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 17 JUN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 97 30 67 6,400 2,983 3,417 17
AAC AAC TECH (02018) 4,837 3,154 1,683 60,795 29,989 30,806 53
ACC ANHUI CONCH (00914) 1,315 997 318 33,496 19,449 14,047 28
AIA AIA (01299) 3,605 2,032 1,573 149,789 63,617 86,172 39
AIR AIR CHINA (00753) 409 201 208 31,441 16,556 14,885 48
AKS AKESO (09926) 260 71 189 17,254 10,186 7,068 75
ALB BABA (09988) 76,077 45,155 30,922 1,829,235 849,869 979,366 46
ALC ALUMINUM CORP OF CHINA (02600) 1,623 1,162 461 47,345 24,474 22,871 53
ALH ALI HEALTH (00241) 1,805 1,311 494 182,339 80,338 102,001 36
AMC CAM CSI300 (03188) 108 13 95 7,320 2,849 4,471 19
ANA ANTA SPORTS (02020) 4,385 3,008 1,377 188,338 108,692 79,646 36
BCM BANK OF COMM CO LTD (03328) 629 482 147 19,108 9,540 9,568 17
BEA BANK OF EAST ASIA (00023) 562 312 250 32,265 18,949 13,316 17
BIU BIDU (09888) 14,446 9,353 5,093 753,926 337,494 416,432 60
BLI BILIBILI (09626) 2,224 1,261 963 215,637 97,931 117,706 60
BOC BOC HK (HLDGS) LTD (02388) 3,213 1,510 1,703 48,003 19,758 28,245 19
BOM BEONE MEDICINES (06160) 589 408 181 26,306 11,751 14,555 37
BUD BUD APAC (01876) 269 169 100 23,948 10,193 13,755 25
BYA BYD (ADJ-A) (01211) 0 0 0 1,746 1,424 322 54
BYD BYD COMPANY (01211) 33,315 15,097 18,218 447,973 195,686 252,287 43
BYE BYD ELECTRONIC (00285) 667 421 246 40,553 18,301 22,252 49
CAT CATL (03750) 4,546 2,331 2,215 151,272 55,403 95,869 55
CCC CHINA COMM CONS (01800) 1,344 656 688 41,603 28,270 13,333 21
CCE CHINA COAL (01898) 417 239 178 44,039 18,077 25,962 34
CDA CHINA CINDA (01359) 14 14 0 3,832 2,841 991 33
CGN CGN POWER (01816) 54 4 50 11,402 5,449 5,953 24
CHQ CHINA HONGQIAO (01378) 1,122 452 670 31,822 21,345 10,477 44
CHT CHINA MOBILE LTD (00941) 8,816 4,480 4,336 205,495 91,527 113,968 19
CHU CHINA UNICOM LTD (00762) 1,957 1,380 577 70,025 38,152 31,873 26
CIT CITIC (00267) 1,776 694 1,082 27,050 13,397 13,653 25
CKH CKH HOLDINGS (00001) 735 507 228 40,350 19,806 20,544 22
CKP CK ASSET (01113) 445 176 269 12,065 4,980 7,085 23
CLI CHINA LIFE INSURANCE (02628) 7,945 4,123 3,822 269,251 121,501 147,750 37
CLP CLP HOLDINGS LTD (00002) 409 172 237 10,379 5,198 5,181 14
CMB CM BANK (03968) 4,627 1,239 3,388 173,181 69,100 104,081 21
CNC CNOOC LTD (00883) 16,822 7,878 8,944 350,955 163,213 187,742 32
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 440
COL CHINA OVERSEAS (00688) 1,027 375 652 46,843 22,434 24,409 31
COS COSCO SHIP HOLD (01919) 385 140 245 21,431 7,423 14,008 31
CPA CATHAY PACIFIC AIRWAYS (00293) 3,020 1,774 1,246 35,995 16,078 19,917 27
CPC CHINA PETROL & CHEM COR (00386) 1,357 955 402 273,970 127,684 146,286 23
CPI CPIC (02601) 1,552 1,199 353 100,096 36,154 63,942 30
CRC CHINA RAIL CONS (01186) 186 0 186 35,472 28,208 7,264 28
CRG CHINA RAILWAY (00390) 233 111 122 37,225 16,240 20,985 30
CRL CHINA RES LAND (01109) 5,635 4,605 1,030 63,788 30,309 33,479 34
CRP CHINA RES POWER (00836) 1,007 494 513 13,135 5,797 7,338 23
CSA CSOP A50 ETF (02822) 318 207 111 4,001 2,000 2,001 17
CSE CHINA SHENHUA (01088) 1,459 925 534 55,517 25,408 30,109 27
CSP CSPC PHARMA (01093) 6,008 4,976 1,032 109,766 57,064 52,702 42
CTB CITIC BANK (00998) 256 136 120 18,280 8,599 9,681 21
CTC CHINA TELECOM CORP LTD (00728) 16,727 8,592 8,135 109,015 61,860 47,155 25
CTS CITIC SEC (06030) 1,708 1,254 454 38,089 20,086 18,003 42
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 161
GAC GAC GROUP (02238) 277 260 17 6,940 4,046 2,894 32
GAH GEELY AUTO (00175) 5,452 3,861 1,591 49,939 22,652 27,287 36
GHL XINYI GLASS (00868) 328 262 66 8,685 4,617 4,068 34
GLI GANFENG LITHIUM (01772) 4,482 3,701 781 92,970 56,942 36,028 62
GLX GALAXY ENT (00027) 2,752 1,722 1,030 49,361 23,332 26,029 26
GWM GWMOTOR (02333) 1,140 391 749 90,845 48,339 42,506 33
HCF HSCEI ETF (02828) 1,364 343 1,021 28,474 12,039 16,435 18
HDO HAIDILAO (06862) 814 600 214 26,657 12,895 13,762 31
HEH POWER ASSETS (00006) 216 57 159 8,591 4,483 4,108 16
HES HAIER SMART HOME (06690) 4,684 4,414 270 19,270 10,786 8,484 24
HEX HK EXCHANGES & CLEARING (00388) 12,889 6,018 6,871 478,231 229,445 248,786 27
HGN HENGAN INT'L (01044) 162 0 162 7,056 2,870 4,186 24
HKB HSBC HOLDINGS PLC (00005) 14,476 5,464 9,012 428,473 168,356 260,117 32
HKG HONG KONG & CHINA GAS (00003) 1,042 242 800 30,027 10,063 19,964 13
HLD HENDERSON LAND DEV LTD (00012) 354 211 143 19,019 11,496 7,523 23
HNP HUANENG POWER INT INC (00902) 1,758 855 903 53,921 23,790 30,131 16
HOS HUA HONG GRACE (01347) 2,055 1,304 751 29,061 12,843 16,218 94
HRB HORIZON ROBOTICS (09660) 307 187 120 57,093 31,282 25,811 48
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 53
INB INNOVENT BIO (01801) 409 144 265 23,898 13,250 10,648 46
JDC JD (09618) 4,594 2,909 1,685 324,024 136,244 187,780 39
JDH JD HEALTH (06618) 2,331 921 1,410 46,669 21,614 25,055 39
JXC JIANGXI COPPER (00358) 939 604 335 37,605 19,999 17,606 55
KDS KINGDEE INT'L (00268) 278 253 25 34,206 19,542 14,664 57
KLE KUNLUN ENERGY (00135) 0 0 0 4,818 2,235 2,583 20
KSO KINGSOFT (03888) 446 236 210 34,333 20,801 13,532 51
KST KUAISHOU (01024) 39,930 28,182 11,748 604,239 324,053 280,186 82
LAO LAOPU GOLD (06181) 1,597 882 715 82,560 33,039 49,521 79
LAU LI AUTO (02015) 4,132 2,363 1,769 235,278 113,036 122,242 49
LEN LENOVO GROUP (00992) 5,266 3,176 2,090 381,957 193,217 188,740 65
LNI LI NING (02331) 2,558 1,507 1,051 118,184 59,072 59,112 33
LNK LINK REIT (00823) 1,017 344 673 52,064 24,068 27,996 18
MDG MIDEA GROUP (00300) 2,249 1,091 1,158 37,050 18,401 18,649 10
MEN MENGNIU DAIRY (02319) 396 220 176 28,482 12,551 15,931 30
MET MEITUAN DIANPING (03690) 28,281 10,334 17,947 1,268,608 617,560 651,048 55
MGM MGM CHINA (02282) 68 68 0 22,131 18,216 3,915 32
MIU XIAOMI (01810) 59,687 21,943 37,744 1,213,331 704,834 508,497 48
MOL CMOC (03993) 195 97 98 12,927 7,002 5,925 61
MSB MINSHENG BANK (01988) 31 0 31 6,835 3,281 3,554 20
MTR MTR CORPORATION LTD (00066) 416 245 171 25,562 12,874 12,688 15
NBM CNBM (03323) 11,996 9,723 2,273 38,184 22,407 15,777 97
NCL NCI (01336) 221 95 126 25,378 11,888 13,490 37
NFU NONGFU SPRING (09633) 764 338 426 14,926 6,653 8,273 26
NTE NTES (09999) 3,653 1,722 1,931 56,801 26,161 30,640 35
NWD NEW WORLD DEV CO LTD (00017) 1,050 340 710 53,608 18,774 34,834 43
ORT NEW ORIENTAL (09901) 265 215 50 10,332 5,465 4,867 30
PAI PING AN INSURANCE LTD (02318) 16,520 7,515 9,005 908,887 375,439 533,448 39
PEC PETROCHINA CO LTD (00857) 5,092 2,960 2,132 318,921 130,907 188,014 30
PEN XPENG (09868) 7,039 3,336 3,703 280,985 137,812 143,173 50
PHT PA GOODDOCTOR (01833) 1,627 263 1,364 22,060 13,117 8,943 41
PIC PICC P&C (02328) 868 481 387 18,957 9,030 9,927 27
PIN PICC GROUP (01339) 266 197 69 12,953 7,062 5,891 34
POP POP MART (09992) 26,427 16,263 10,164 942,930 401,895 541,035 49
SAN SANDS CHINA LTD (01928) 3,701 1,575 2,126 148,045 55,097 92,948 29
SBO SBP GROUP (01177) 297 135 162 18,567 7,863 10,704 36
SET SENSETIME (00020) 424 210 214 18,223 12,541 5,682 50
SHK SUN HUNG KAI PPT LTD (00016) 1,124 805 319 25,787 13,732 12,055 29
SHL XINYI SOLAR (00968) 205 128 77 30,581 14,502 16,079 34
SHZ SHENZHOU INTL (02313) 467 201 266 20,492 11,135 9,357 28
SMC SMIC (00981) 5,679 3,506 2,173 117,348 58,691 58,657 95
SNO SUNNY OPT (02382) 8,061 4,662 3,399 92,191 35,715 56,476 57
SNP SINOPHARM (01099) 214 16 198 14,183 6,966 7,217 21
SUN SUNAC ( NIL) 0 0 0 0 0 0 111
SWA SWIRE PACIFIC LTD 'A' (00019) 89 40 49 3,402 1,859 1,543 21
TCH TENCENT HOLDINGS LTD (00700) 142,182 85,136 57,046 2,763,536 1,690,202 1,073,334 41
TIC TECHTRONIC IND (00669) 1,971 1,064 907 29,707 16,087 13,620 30
TRF TRACKER FUND OF HK (02800) 1,817 687 1,130 52,611 20,439 32,172 17
TRP TRIP.COM (09961) 3,328 1,688 1,640 125,407 50,514 74,893 46
VNK CHINA VANKE (02202) 502 30 472 65,157 20,624 44,533 37
WEB WB ( NIL) 0 0 0 0 0 0 48
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 25
WHG WH GROUP (00288) 91 87 4 4,984 1,980 3,004 25
WHL THE WHARF (HLDGS) LTD (00004) 26 0 26 1,936 1,218 718 30
WWC WANT WANT CHINA (00151) 220 166 54 4,684 2,014 2,670 27
WXA WUXI APPTEC (02359) 284 188 96 22,677 12,099 10,578 54
WXB WUXI BIO (02269) 7,506 2,742 4,764 128,964 58,259 70,705 60
XAB ABC ($0.001) (01288) 605 381 224 21,808 7,865 13,943 24
XBC BANK OF CHINA ($0.001) (03988) 35,279 12,316 22,963 507,377 251,795 255,582 19
XCC CCB ($0.001) (00939) 13,139 3,814 9,325 561,131 204,777 356,354 18
XIC ICBC ($0.001) (01398) 8,782 3,254 5,528 453,417 166,108 287,309 19
XPB PSBC ($0.001) (01658) 1,003 417 586 7,221 3,122 4,099 18
XTW CHINA TOWER ($0.001) (00788) 1,017 709 308 46,444 30,157 16,287 18
YZC YANKUANG ENERGY (01171) 1,082 399 683 53,727 23,392 30,335 43
ZAO ZA ONLINE (06060) 652 551 101 12,659 8,301 4,358 43
ZJG ZIJIN GOLD INTL (02259) 1,036 648 388 42,481 22,585 19,896 84
ZJM ZIJIN MINING GROUP (02899) 8,483 4,575 3,908 166,812 63,677 103,135 63
ZSH ZHONGSHENG HLDG (00881) 218 72 146 15,972 9,480 6,492 43
TOTAL 776,986 415,296 361,690 20,930,562 10,168,203 10,762,359
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P XBC 29JUN26 5.25 15,409 0.045 20 0.052 0.017 18,525 +0.033 +275.000
C ALB 18JUN26 107.50 12,678 0.80 47 1.50 0.59 2,301 -0.40 -33.33
P MIU 30DEC26 23.00 12,556 1.70 40 1.57 1.57 12,937 +0.13 +8.28
P TCH 29SEP26 440.00 12,283 24.83 30 24.89 22.25 22,021 +0.11 +0.44
C TCH 29JUN26 480.00 11,286 1.96 36 2.40 1.39 21,576 -0.36 -15.52
C TCH 18JUN26 460.00 9,274 0.68 51 1.72 0.32 4,103 -0.87 -56.13
P TCH 30MAR27 410.00 8,000 27.47 30 0.00 0.00 11,183 -0.01 -0.04
C CTC 30DEC26 5.00 7,624 0.20 26 0.22 0.22 9,851 -0.03 -13.04
P CTC 30DEC26 4.50 7,500 0.30 25 0.00 0.00 7,620 +0.04 +15.38
C XBC 29JUN26 5.25 6,443 0.115 18 0.191 0.108 18,426 -0.115 -50.000
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C NBM 29JUN26 6.75 341 0.42 100 0.40 0.17 1,275 +0.41 +4,100.00
C NBM 29JUN26 7.00 420 0.32 99 0.32 0.05 783 +0.31 +3,100.00
C NBM 30JUL26 8.25 15 0.28 84 0.22 0.22 15 +0.27 +2,700.00
C NBM 29JUN26 6.50 730 0.51 94 0.51 0.12 772 +0.49 +2,450.00
C NBM 29JUN26 7.25 208 0.25 100 0.27 0.05 322 +0.24 +2,400.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C POP 18JUN26 182.50 120 0.01 48 0.16 0.15 179 -0.51 -98.08
C LAO 18JUN26 510.00 0 0.02 84 0.00 0.00 30 -0.95 -97.94
C LAO 18JUN26 520.00 0 0.01 90 0.00 0.00 3 -0.46 -97.87
C LAO 18JUN26 500.00 0 0.06 81 0.00 0.00 7 -1.89 -96.92
C POP 18JUN26 185.00 110 0.01 58 0.27 0.06 222 -0.26 -96.30
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 17.56
29JUN26 9.00 C 0.00 0.00 0.00 8.57 -0.09 127 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.32 -0.09 121 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.07 -0.09 114 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.82 -0.09 107 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.57 -0.09 101 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.07 -0.09 85 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.57 -0.09 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.07 -0.09 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.57 -0.09 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.07 -0.09 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.57 -0.09 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.07 -0.09 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.57 -0.09 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.07 -0.08 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.57 -0.10 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.07 -0.10 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.58 -0.09 24 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 1.09 -0.08 21 0 240 0
29JUN26 17.00 C 0.00 0.00 0.00 0.61 -0.07 16 0 223 0
29JUN26 17.50 C 0.24 0.24 0.24 0.26 -0.05 17 1 194 0
29JUN26 18.00 C 0.07 0.07 0.07 0.08 -0.03 18 8 80 +4
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 157 0
29JUN26 19.00 C 0.02 0.02 0.02 0.01 0.00 23 6 249 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 191 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 127 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.59 -0.09 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 7.09 -0.10 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.60 -0.09 52 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.10 -0.09 44 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.60 -0.09 31 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.10 -0.09 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.60 -0.09 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.10 -0.06 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.61 -0.05 27 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.11 -0.04 21 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.61 -0.09 13 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.12 -0.09 18 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.63 -0.09 16 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.18 -0.04 17 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.79 -0.04 17 0 25 0
30JUL26 17.50 C 0.00 0.00 0.00 0.46 -0.05 16 0 75 0
30JUL26 18.00 C 0.00 0.00 0.00 0.26 -0.03 17 0 100 0
30JUL26 18.50 C 0.00 0.00 0.00 0.13 -0.02 17 0 121 0
30JUL26 19.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 30 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 40 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 26 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.62 -0.09 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.12 -0.07 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.63 -0.06 33 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.13 -0.06 24 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.60 -0.10 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.14 -0.06 25 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.64 -0.02 20 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.14 -0.04 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.65 -0.09 16 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.17 -0.09 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.71 -0.09 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.29 -0.09 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.90 -0.07 16 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.61 -0.06 17 0 35 0
28AUG26 18.00 C 0.00 0.00 0.00 0.39 -0.05 17 0 3 0
28AUG26 18.50 C 0.00 0.00 0.00 0.24 -0.03 17 0 25 0
28AUG26 19.00 C 0.13 0.13 0.13 0.14 -0.03 17 15 15 +15
28AUG26 19.50 C 0.00 0.00 0.00 0.08 -0.01 18 0 3 0
28AUG26 20.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.89 -0.09 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.64 -0.09 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.14 -0.05 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.65 -0.09 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.15 -0.04 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.66 -0.03 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.16 -0.03 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.60 -0.10 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.25 +0.05 33 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.64 -0.04 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 3.14 -0.14 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.70 -0.09 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.23 -0.10 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.79 -0.04 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.39 -0.09 17 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 1.01 -0.08 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.72 -0.07 16 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.50 -0.06 16 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.34 -0.04 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 -0.03 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 -0.03 17 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 -0.02 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 18 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.92 -0.06 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.67 -0.06 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.18 -0.01 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.65 -0.09 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.15 -0.04 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.66 -0.03 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.20 +0.01 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.60 -0.10 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 4.25 -0.01 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.64 -0.09 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.26 -0.09 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.80 -0.09 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.37 -0.08 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.96 -0.08 18 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.59 -0.07 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.27 -0.02 18 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.96 -0.05 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.74 -0.04 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.55 -0.04 17 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 0.42 -0.03 18 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.31 -0.03 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.22 -0.02 18 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 7.92 -0.06 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.67 -0.06 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.18 -0.01 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.65 -0.09 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.15 -0.04 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.66 -0.03 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.20 -0.03 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.60 -0.11 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.25 -0.01 20 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.64 -0.14 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.28 -0.07 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.84 -0.10 17 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.42 -0.10 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.03 -0.11 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.69 -0.10 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.34 -0.10 16 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.09 -0.09 16 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.87 -0.08 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.70 -0.06 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.56 -0.05 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.43 -0.07 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.33 -0.06 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.19 -0.04 17 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 -0.03 17 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 -0.01 17 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 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.65 -0.09 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.15 -0.04 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.66 -0.03 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.20 -0.03 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.61 -0.11 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.25 -0.01 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.67 -0.14 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.35 -0.08 17 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.93 -0.08 17 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.55 -0.07 17 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.20 -0.07 17 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.88 -0.06 17 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.55 -0.10 17 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.30 -0.05 17 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.08 -0.05 17 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.89 -0.06 17 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.73 -0.06 17 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.61 -0.05 17 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.51 -0.02 18 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.33 -0.02 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.20 -0.02 17 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.12 -0.01 17 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.03 0.00 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 30 2,983 +19
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 155 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 122 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 84 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 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 19 0 213 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 0.00 17 0 106 0
29JUN26 17.50 P 0.25 0.25 0.25 0.18 +0.02 16 1 20 -1
29JUN26 18.00 P 0.00 0.00 0.00 0.50 +0.05 17 0 40 0
29JUN26 18.50 P 0.00 0.00 0.00 0.94 +0.08 0 0 24 0
29JUN26 19.00 P 0.00 0.00 0.00 1.44 +0.09 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 1.94 +0.09 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.44 +0.09 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.48 +0.10 62 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.48 +0.11 74 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.48 +0.10 85 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.48 +0.10 96 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.48 +0.13 106 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.48 +0.10 115 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.51 +0.16 135 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.48 +0.13 133 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 18 0 8 0
30JUL26 16.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 43 0
30JUL26 16.50 P 0.00 0.00 0.00 0.07 +0.01 17 0 604 0
30JUL26 17.00 P 0.00 0.00 0.00 0.18 +0.03 17 0 139 0
30JUL26 17.50 P 0.41 0.43 0.41 0.37 +0.04 17 6 54 +5
30JUL26 18.00 P 0.00 0.00 0.00 0.66 +0.06 17 0 16 0
30JUL26 18.50 P 0.00 0.00 0.00 1.02 +0.08 17 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 1.46 +0.09 17 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.94 +0.09 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.44 +0.09 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.48 +0.10 35 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.48 +0.10 42 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.48 +0.10 49 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.48 +0.10 54 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.48 +0.13 60 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.48 +0.10 65 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.51 +0.16 75 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.48 +0.10 75 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 34 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 27 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 0.09 0.09 0.09 0.07 0.00 17 30 45 +30
28AUG26 16.50 P 0.17 0.17 0.17 0.15 +0.01 17 15 210 +15
28AUG26 17.00 P 0.00 0.00 0.00 0.29 +0.02 18 0 51 0
28AUG26 17.50 P 0.54 0.54 0.54 0.49 +0.02 18 15 17 +15
28AUG26 18.00 P 0.00 0.00 0.00 0.78 +0.05 18 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 1.13 +0.06 18 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 1.50 +0.06 17 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 1.96 +0.08 18 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.44 +0.09 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.48 +0.10 29 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.48 +0.10 34 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.48 +0.10 39 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.48 +0.10 44 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.48 +0.13 49 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.48 +0.10 53 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.51 +0.16 61 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.48 +0.10 61 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 41 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 17 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 0.00 17 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 0.00 17 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 0.21 +0.01 17 0 2 0
29SEP26 17.00 P 0.00 0.00 0.00 0.36 +0.01 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.57 +0.02 17 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.85 +0.03 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.19 +0.04 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.54 +0.01 17 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.98 +0.07 17 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.44 +0.08 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.48 +0.10 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.48 +0.10 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.48 +0.10 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.48 +0.10 38 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.48 +0.13 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.48 +0.10 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.51 +0.13 52 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.48 +0.10 53 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 19 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 0.00 18 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 +0.01 18 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.15 +0.02 18 0 32 0
30DEC26 15.50 P 0.00 0.00 0.00 0.24 +0.03 18 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.35 +0.03 18 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.51 +0.01 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.70 +0.04 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.95 +0.04 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.29 +0.05 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.63 +0.08 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.00 +0.08 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.33 +0.01 18 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.75 +0.07 18 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.76 +0.12 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.71 +0.14 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.66 +0.10 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.64 +0.15 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.61 +0.11 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.58 +0.10 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.57 +0.10 34 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.55 +0.11 35 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 0.08 -0.01 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.13 -0.01 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.21 0.00 17 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.31 0.00 17 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.45 +0.01 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.63 +0.02 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.84 +0.03 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.09 +0.04 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.38 0.00 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.66 +0.01 17 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.08 +0.03 18 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.47 +0.03 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.80 -0.05 17 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.79 +0.09 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.74 +0.13 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.68 +0.09 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.64 +0.13 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.61 +0.11 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.63 +0.15 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.58 +0.11 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.55 +0.11 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.21 +0.02 18 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.30 +0.02 18 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.42 +0.02 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.57 +0.02 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.76 +0.03 18 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.98 +0.04 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.23 +0.06 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.52 +0.05 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.78 0.00 17 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.13 +0.06 17 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.57 +0.06 19 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.98 +0.08 19 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.85 +0.09 20 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.78 +0.13 22 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.74 +0.15 24 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.69 +0.17 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.65 +0.15 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.63 +0.15 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.58 +0.11 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.55 +0.10 28 0 0 0
TOTAL PUT 67 3,417 +64
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$ 48.88
29JUN26 23.00 C 0.00 0.00 0.00 26.10 +1.20 231 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 25.16 +1.28 231 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 24.13 +1.26 213 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 23.13 +1.20 202 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 22.11 +1.24 188 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.91 +1.04 106 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.13 +1.29 171 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.12 +1.22 160 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.05 +1.18 140 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.09 +1.16 137 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.05 +1.18 123 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.91 +1.03 0 0 12 0
29JUN26 35.00 C 0.00 0.00 0.00 13.99 +1.11 96 0 105 0
29JUN26 36.00 C 0.00 0.00 0.00 13.15 +1.27 111 0 980 0
29JUN26 37.00 C 0.00 0.00 0.00 12.15 +1.27 103 0 137 0
29JUN26 38.00 C 0.00 0.00 0.00 11.09 +1.20 89 0 296 0
29JUN26 39.00 C 0.00 0.00 0.00 9.93 +0.79 53 0 133 0
29JUN26 40.00 C 9.00 9.00 9.00 8.99 +1.05 62 1 201 -1
29JUN26 41.00 C 0.00 0.00 0.00 8.21 +1.21 76 0 262 0
29JUN26 42.00 C 0.00 0.00 0.00 7.23 +1.15 69 0 269 0
29JUN26 43.00 C 0.00 0.00 0.00 6.29 +1.08 64 0 381 0
29JUN26 44.00 C 0.00 0.00 0.00 5.23 +0.84 53 0 413 0
29JUN26 45.00 C 4.55 4.55 4.55 4.40 +0.87 53 10 758 0
29JUN26 46.00 C 3.30 3.55 3.30 3.55 +0.68 49 2 681 -2
29JUN26 47.00 C 3.22 3.81 2.95 2.87 +0.57 50 126 456 -7
29JUN26 48.00 C 2.50 3.36 2.28 2.29 +0.49 51 155 609 +24
29JUN26 49.00 C 2.27 2.53 1.76 1.79 +0.41 51 133 604 -16
29JUN26 50.00 C 1.44 2.15 1.34 1.38 +0.34 52 331 490 -69
29JUN26 52.50 C 0.65 1.09 0.63 0.67 +0.17 53 330 608 +16
29JUN26 55.00 C 0.38 0.55 0.31 0.28 +0.08 53 284 515 +78
29JUN26 57.50 C 0.21 0.21 0.21 0.10 +0.03 53 22 156 +22
29JUN26 60.00 C 0.12 0.14 0.12 0.04 +0.01 54 60 250 +60
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 160 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 75 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 89 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 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 25.16 +1.24 116 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 24.13 +1.20 107 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 23.13 +1.20 101 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 22.11 +1.18 93 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 20.99 +1.02 65 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 20.13 +1.20 84 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 19.12 +1.17 78 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 18.11 +1.15 72 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 17.09 +0.94 66 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 16.05 +1.10 56 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 15.03 +1.09 49 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 14.13 +1.05 56 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 13.15 +1.17 53 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 12.47 +1.03 65 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 11.51 +1.20 61 0 204 0
30JUL26 39.00 C 0.00 0.00 0.00 10.63 +1.21 60 0 284 0
30JUL26 40.00 C 0.00 0.00 0.00 9.71 +1.06 57 0 272 0
30JUL26 41.00 C 0.00 0.00 0.00 8.87 +1.14 57 0 255 0
30JUL26 42.00 C 0.00 0.00 0.00 8.06 +1.03 56 0 321 0
30JUL26 43.00 C 0.00 0.00 0.00 7.08 +0.77 51 0 396 0
30JUL26 44.00 C 0.00 0.00 0.00 6.55 +1.09 54 0 355 0
30JUL26 45.00 C 0.00 0.00 0.00 5.68 +0.82 51 0 535 0
30JUL26 46.00 C 5.51 5.51 5.51 4.99 +0.70 50 3 351 -3
30JUL26 47.00 C 5.02 5.02 4.79 4.36 +0.59 49 22 586 +15
30JUL26 48.00 C 4.46 4.46 3.92 3.83 +0.53 49 71 364 +21
30JUL26 49.00 C 4.00 4.00 3.49 3.36 +0.49 49 29 444 +23
30JUL26 50.00 C 3.39 3.64 2.92 2.94 +0.46 50 94 281 -41
30JUL26 52.50 C 2.50 2.64 2.15 2.08 +0.34 51 201 336 +109
30JUL26 55.00 C 1.60 1.93 1.43 1.45 +0.25 51 58 349 -5
30JUL26 57.50 C 1.31 1.31 1.01 0.95 +0.17 51 69 304 +17
30JUL26 60.00 C 0.00 0.00 0.00 0.61 +0.12 51 0 108 0
30JUL26 62.50 C 0.00 0.00 0.00 0.38 +0.07 51 0 135 0
30JUL26 65.00 C 0.42 0.42 0.42 0.24 +0.05 51 16 63 -7
30JUL26 67.50 C 0.00 0.00 0.00 0.14 +0.03 51 0 37 0
28AUG26 27.00 C 0.00 0.00 0.00 22.11 +1.13 66 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 21.13 +1.13 64 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 20.16 +1.23 62 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 19.63 +1.55 83 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 18.22 +1.03 59 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 17.27 +1.12 58 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 16.39 +1.17 60 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 15.25 +1.02 49 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 14.31 +0.94 49 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 13.59 +1.04 55 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 12.64 +1.08 53 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 11.94 +1.10 56 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 11.10 +1.13 55 0 122 0
28AUG26 40.00 C 0.00 0.00 0.00 10.44 +0.99 57 0 141 0
28AUG26 41.00 C 0.00 0.00 0.00 9.33 +0.82 51 0 167 0
28AUG26 42.00 C 0.00 0.00 0.00 8.75 +0.93 53 0 156 0
28AUG26 43.00 C 0.00 0.00 0.00 7.99 +0.83 52 0 382 0
28AUG26 44.00 C 0.00 0.00 0.00 7.31 +0.78 52 0 400 0
28AUG26 45.00 C 0.00 0.00 0.00 6.69 +0.83 52 0 518 0
28AUG26 46.00 C 0.00 0.00 0.00 6.11 +0.78 52 0 474 0
28AUG26 47.00 C 0.00 0.00 0.00 5.46 +0.67 50 0 789 0
28AUG26 48.00 C 5.53 5.53 5.00 4.96 +0.64 51 22 386 -9
28AUG26 49.00 C 4.61 4.61 4.54 4.49 +0.55 51 21 479 -9
28AUG26 50.00 C 4.60 4.60 4.09 4.07 +0.56 51 36 601 -11
28AUG26 52.50 C 3.16 3.22 3.16 3.16 +0.42 51 40 295 +25
28AUG26 55.00 C 2.72 2.76 2.37 2.44 +0.36 52 53 254 +7
28AUG26 57.50 C 1.95 2.20 1.92 1.87 +0.33 52 45 255 0
28AUG26 60.00 C 1.71 1.74 1.71 1.39 +0.27 52 2 162 +1
28AUG26 62.50 C 0.00 0.00 0.00 1.02 +0.21 52 0 105 0
28AUG26 65.00 C 0.00 0.00 0.00 0.74 +0.16 52 0 30 0
28AUG26 67.50 C 0.77 0.77 0.76 0.53 +0.12 52 5 94 +5
29SEP26 23.00 C 0.00 0.00 0.00 26.37 +1.45 86 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 25.24 +1.29 73 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 24.26 +1.18 70 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 23.29 +1.21 68 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 22.30 +1.32 64 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 21.36 +1.07 64 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 20.41 +1.08 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 19.63 +1.24 67 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 18.46 +1.01 57 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 17.52 +0.90 55 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 16.61 +1.13 55 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 15.68 +0.98 53 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 14.80 +1.08 53 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 13.94 +0.98 52 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 13.12 +1.13 52 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 12.30 +0.97 52 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 11.51 +0.95 51 0 42 0
29SEP26 40.00 C 10.65 10.65 10.65 10.92 +1.02 53 196 501 +165
29SEP26 41.00 C 0.00 0.00 0.00 10.05 +0.96 51 0 88 0
29SEP26 42.00 C 0.00 0.00 0.00 9.45 +0.95 52 0 104 0
29SEP26 43.00 C 0.00 0.00 0.00 8.61 +0.73 50 0 75 0
29SEP26 44.00 C 0.00 0.00 0.00 7.98 +0.65 50 0 137 0
29SEP26 45.00 C 0.00 0.00 0.00 7.39 +0.79 50 0 351 0
29SEP26 46.00 C 0.00 0.00 0.00 6.83 +0.70 50 0 296 0
29SEP26 47.00 C 0.00 0.00 0.00 6.25 +0.71 49 0 251 0
29SEP26 48.00 C 5.77 5.84 5.77 5.77 +0.66 49 30 252 0
29SEP26 49.00 C 5.57 5.57 5.57 5.31 +0.59 49 15 268 -6
29SEP26 50.00 C 0.00 0.00 0.00 4.88 +0.63 50 0 527 0
29SEP26 52.50 C 4.16 4.16 4.16 3.95 +0.48 50 10 320 0
29SEP26 55.00 C 3.59 3.59 3.59 3.19 +0.44 50 515 632 +491
29SEP26 57.50 C 2.86 2.99 2.86 2.57 +0.35 51 38 192 +24
29SEP26 60.00 C 2.32 2.37 2.32 2.05 +0.32 51 45 179 +30
29SEP26 62.50 C 0.00 0.00 0.00 1.60 +0.26 51 0 97 0
29SEP26 65.00 C 0.00 0.00 0.00 1.25 +0.22 51 0 138 0
29SEP26 67.50 C 0.00 0.00 0.00 0.97 +0.18 51 0 195 0
29SEP26 70.00 C 0.00 0.00 0.00 0.74 +0.14 51 0 212 0
30DEC26 23.00 C 0.00 0.00 0.00 26.51 +1.18 62 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 25.56 +1.13 60 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 24.63 +1.38 59 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 23.69 +1.05 58 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 22.70 +1.09 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 21.86 +1.15 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 20.89 +1.04 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 19.99 +1.06 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.13 +1.02 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.30 +1.10 52 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 17.46 +1.05 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.64 +1.09 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.84 +1.00 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.08 +0.91 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.34 +0.94 50 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 13.62 +1.00 50 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 12.98 +1.10 50 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 12.25 +0.73 50 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 11.60 +0.86 50 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 10.97 +0.86 49 0 79 0
30DEC26 43.00 C 0.00 0.00 0.00 10.36 +0.81 49 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 9.76 +0.61 49 0 17 0
30DEC26 45.00 C 0.00 0.00 0.00 9.15 +0.78 48 0 59 0
30DEC26 46.00 C 0.00 0.00 0.00 8.63 +0.76 48 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 8.12 +0.72 48 0 48 0
30DEC26 48.00 C 0.00 0.00 0.00 7.65 +0.70 48 0 49 0
30DEC26 49.00 C 0.00 0.00 0.00 7.19 +0.67 48 0 92 0
30DEC26 50.00 C 0.00 0.00 0.00 6.49 +0.42 46 0 71 0
30DEC26 52.50 C 0.00 0.00 0.00 5.62 +0.44 47 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 4.88 +0.57 48 0 99 0
30DEC26 57.50 C 4.38 4.38 4.38 4.13 +0.26 48 15 129 -15
30DEC26 60.00 C 0.00 0.00 0.00 3.48 +0.21 47 0 19 0
30DEC26 62.50 C 3.23 3.23 3.21 2.93 +0.18 47 34 63 +17
30DEC26 65.00 C 0.00 0.00 0.00 2.46 +0.14 47 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 2.06 +0.12 47 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 26.90 +1.12 59 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 25.92 +0.94 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 25.00 +1.06 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 24.11 +0.91 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 23.24 +1.07 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 22.38 +0.90 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 21.53 +0.90 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 20.70 +1.01 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 19.89 +0.87 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 19.10 +0.87 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 18.34 +0.95 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 17.57 +0.91 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.84 +0.97 50 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 16.14 +1.02 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.57 +0.93 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.89 +1.24 51 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 14.24 +1.16 50 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 13.52 +0.94 50 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 12.92 +0.67 49 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 12.34 +0.90 49 0 51 0
30MAR27 43.00 C 0.00 0.00 0.00 11.78 +0.66 49 0 33 0
30MAR27 44.00 C 0.00 0.00 0.00 11.24 +0.87 49 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 10.72 +0.85 49 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 10.23 +0.66 49 0 44 0
30MAR27 47.00 C 0.00 0.00 0.00 9.75 +0.77 49 0 21 0
30MAR27 48.00 C 0.00 0.00 0.00 9.30 +0.64 49 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 8.65 +0.50 48 0 22 0
30MAR27 50.00 C 0.00 0.00 0.00 8.44 +0.71 49 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 7.52 +0.58 49 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 6.55 +0.60 48 0 36 0
30MAR27 57.50 C 0.00 0.00 0.00 5.82 +0.57 49 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 5.16 +0.55 49 0 50 0
30MAR27 62.50 C 4.63 4.63 4.63 4.56 +0.43 49 15 76 +15
30MAR27 65.00 C 0.00 0.00 0.00 4.06 +0.41 49 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 3.62 +0.42 49 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 18.49 +1.01 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 17.80 +1.00 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 17.16 +1.02 52 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 16.48 +0.87 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.86 +1.11 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.28 +1.12 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.59 +0.90 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 14.01 +0.99 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.46 +0.69 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.93 +0.89 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.42 +0.67 50 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 11.93 +0.66 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.46 +0.66 50 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 10.89 +0.82 49 0 3 0
29JUN27 48.00 C 0.00 0.00 0.00 10.45 +0.80 49 0 9 0
29JUN27 49.00 C 0.00 0.00 0.00 10.03 +0.78 49 0 29 0
29JUN27 50.00 C 0.00 0.00 0.00 9.62 +0.76 49 0 70 0
29JUN27 52.50 C 0.00 0.00 0.00 8.81 +0.73 50 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 7.87 +0.58 49 0 14 0
29JUN27 57.50 C 0.00 0.00 0.00 7.14 +0.56 49 0 56 0
29JUN27 60.00 C 0.00 0.00 0.00 6.45 +0.51 49 0 23 0
29JUN27 62.50 C 0.00 0.00 0.00 5.85 +0.53 49 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 5.26 +0.49 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 4.77 +0.47 49 0 10 0
TOTAL CALL 3,154 29,989 +964
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 154 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 146 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 139 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 131 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 124 0 121 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 117 0 61 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 110 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 103 0 174 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 97 0 286 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 91 0 374 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 619 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 291 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 347 0
29JUN26 36.00 P 0.03 0.03 0.03 0.01 0.00 67 1 1,457 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 373 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 537 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 -0.02 56 0 477 0
29JUN26 40.00 P 0.08 0.08 0.08 0.03 -0.04 53 1 849 -1
29JUN26 41.00 P 0.00 0.00 0.00 0.06 -0.06 53 0 417 0
29JUN26 42.00 P 0.00 0.00 0.00 0.11 -0.10 53 0 183 0
29JUN26 43.00 P 0.29 0.29 0.17 0.19 -0.15 53 47 324 +18
29JUN26 44.00 P 0.26 0.33 0.26 0.32 -0.20 53 18 771 0
29JUN26 45.00 P 0.37 0.49 0.37 0.50 -0.28 53 28 255 -12
29JUN26 46.00 P 0.65 0.68 0.58 0.74 -0.37 53 19 356 -5
29JUN26 47.00 P 0.79 1.00 0.79 1.07 -0.46 54 3 244 0
29JUN26 48.00 P 1.16 1.58 1.08 1.48 -0.55 54 113 260 +4
29JUN26 49.00 P 1.71 2.10 1.70 1.98 -0.64 54 118 153 +47
29JUN26 50.00 P 1.91 2.57 1.91 2.56 -0.73 55 153 103 +31
29JUN26 52.50 P 3.70 3.70 3.70 4.37 -0.73 57 15 16 +15
29JUN26 55.00 P 0.00 0.00 0.00 6.35 -1.05 52 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 8.95 -0.74 72 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.16 -1.00 59 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.62 -1.12 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.12 -1.22 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 18.62 -1.04 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.12 -1.04 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.62 -1.21 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 56 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 58 0
30JUL26 32.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 41 0
30JUL26 33.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 241 0
30JUL26 34.00 P 0.00 0.00 0.00 0.05 -0.03 51 0 116 0
30JUL26 35.00 P 0.00 0.00 0.00 0.08 -0.04 51 0 218 0
30JUL26 36.00 P 0.00 0.00 0.00 0.12 -0.05 51 0 390 0
30JUL26 37.00 P 0.00 0.00 0.00 0.18 -0.07 51 0 317 0
30JUL26 38.00 P 0.00 0.00 0.00 0.25 -0.10 51 0 502 0
30JUL26 39.00 P 0.37 0.37 0.35 0.36 -0.12 51 31 370 +1
30JUL26 40.00 P 0.48 0.48 0.48 0.49 -0.14 51 15 571 +15
30JUL26 41.00 P 0.67 0.67 0.67 0.65 -0.19 51 15 197 -15
30JUL26 42.00 P 0.76 0.85 0.76 0.86 -0.22 52 11 454 +11
30JUL26 43.00 P 1.06 1.14 1.06 1.10 -0.26 51 6 247 0
30JUL26 44.00 P 1.27 1.27 1.22 1.37 -0.32 51 23 308 +7
30JUL26 45.00 P 1.46 1.71 1.46 1.71 -0.37 52 64 613 +35
30JUL26 46.00 P 1.80 2.08 1.80 2.08 -0.39 52 20 371 +8
30JUL26 47.00 P 2.32 2.46 2.32 2.50 -0.49 52 25 418 +25
30JUL26 48.00 P 2.50 2.65 2.50 2.97 -0.53 52 36 389 +15
30JUL26 49.00 P 3.03 3.61 3.03 3.50 -0.57 52 82 286 +37
30JUL26 50.00 P 3.59 4.02 3.59 4.07 -0.64 52 118 170 +68
30JUL26 52.50 P 5.26 5.26 5.26 5.70 -0.75 53 15 61 +15
30JUL26 55.00 P 0.00 0.00 0.00 7.50 -0.76 53 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 9.48 -0.81 52 0 4 0
30JUL26 60.00 P 0.00 0.00 0.00 11.66 -0.90 53 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 14.01 -1.14 56 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 16.14 -1.40 44 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 18.70 -1.05 54 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.02 0.00 55 0 26 0
28AUG26 28.00 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.04 0.00 53 0 45 0
28AUG26 30.00 P 0.00 0.00 0.00 0.06 -0.01 53 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 0.08 -0.02 52 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 0.12 -0.02 52 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 0.17 -0.02 52 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 0.23 -0.04 52 0 98 0
28AUG26 35.00 P 0.00 0.00 0.00 0.31 -0.05 52 0 179 0
28AUG26 36.00 P 0.00 0.00 0.00 0.42 -0.06 52 0 141 0
28AUG26 37.00 P 0.00 0.00 0.00 0.53 -0.09 52 0 182 0
28AUG26 38.00 P 0.00 0.00 0.00 0.69 -0.09 52 0 201 0
28AUG26 39.00 P 0.95 0.95 0.95 0.87 -0.12 52 15 290 0
28AUG26 40.00 P 0.00 0.00 0.00 1.08 -0.14 52 0 194 0
28AUG26 41.00 P 0.00 0.00 0.00 1.32 -0.18 52 0 204 0
28AUG26 42.00 P 1.46 1.46 1.46 1.60 -0.20 52 1 270 -1
28AUG26 43.00 P 1.75 1.75 1.70 1.91 -0.24 52 23 235 +4
28AUG26 44.00 P 1.98 2.05 1.98 2.25 -0.28 52 12 286 -12
28AUG26 45.00 P 2.41 2.53 2.38 2.63 -0.30 52 38 295 -23
28AUG26 46.00 P 2.67 2.67 2.67 3.04 -0.36 52 15 353 +15
28AUG26 47.00 P 3.04 3.45 3.04 3.50 -0.40 52 25 275 +9
28AUG26 48.00 P 3.62 4.09 3.62 3.99 -0.42 52 45 258 -15
28AUG26 49.00 P 4.21 4.50 4.21 4.53 -0.48 53 36 316 +30
28AUG26 50.00 P 4.75 5.05 4.75 5.10 -0.53 53 37 204 +15
28AUG26 52.50 P 5.78 6.51 5.78 6.65 -0.49 53 13 73 +13
28AUG26 55.00 P 0.00 0.00 0.00 8.28 -0.90 52 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 10.21 -0.84 52 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.35 -0.89 54 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.43 -0.99 53 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 16.83 -0.80 56 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.12 -0.90 57 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 38 0
29SEP26 29.00 P 0.00 0.00 0.00 0.10 -0.02 51 0 127 0
29SEP26 30.00 P 0.00 0.00 0.00 0.14 -0.02 51 0 196 0
29SEP26 31.00 P 0.00 0.00 0.00 0.19 -0.03 50 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 0.26 -0.04 51 0 433 0
29SEP26 33.00 P 0.00 0.00 0.00 0.34 -0.05 51 0 487 0
29SEP26 34.00 P 0.00 0.00 0.00 0.45 -0.06 51 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 0.56 -0.08 51 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 0.72 -0.08 51 0 310 0
29SEP26 37.00 P 0.00 0.00 0.00 0.88 -0.11 51 0 709 0
29SEP26 38.00 P 0.00 0.00 0.00 1.08 -0.13 51 0 173 0
29SEP26 39.00 P 0.00 0.00 0.00 1.30 -0.16 51 0 92 0
29SEP26 40.00 P 0.00 0.00 0.00 1.56 -0.18 51 195 307 +151
29SEP26 41.00 P 1.68 1.68 1.68 1.85 -0.19 51 15 249 +15
29SEP26 42.00 P 1.93 2.15 1.93 2.17 -0.22 51 20 132 0
29SEP26 43.00 P 2.25 2.25 2.25 2.51 -0.25 51 15 321 0
29SEP26 44.00 P 2.82 2.82 2.82 2.87 -0.32 51 15 138 0
29SEP26 45.00 P 2.91 3.21 2.91 3.28 -0.32 51 26 958 +16
29SEP26 46.00 P 3.32 3.69 3.32 3.71 -0.34 51 45 181 0
29SEP26 47.00 P 3.86 4.13 3.86 4.14 -0.49 50 30 217 -15
29SEP26 48.00 P 0.00 0.00 0.00 4.69 -0.43 51 0 381 0
29SEP26 49.00 P 5.07 5.07 5.07 5.23 -0.47 51 15 240 +2
29SEP26 50.00 P 5.84 5.84 5.84 5.80 -0.56 51 15 105 0
29SEP26 52.50 P 7.20 7.20 7.20 7.36 -0.46 51 15 45 +15
29SEP26 55.00 P 0.00 0.00 0.00 9.01 -0.66 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.77 -0.54 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.85 -0.79 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.94 -0.83 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.09 -0.99 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.36 -0.99 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.61 -0.92 52 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.08 -0.03 47 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.11 -0.04 47 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.15 -0.05 47 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.20 -0.06 47 0 47 0
30DEC26 28.00 P 0.00 0.00 0.00 0.26 -0.08 47 0 105 0
30DEC26 29.00 P 0.00 0.00 0.00 0.35 -0.08 47 0 68 0
30DEC26 30.00 P 0.66 0.66 0.66 0.43 -0.12 47 2 56 -2
30DEC26 31.00 P 0.00 0.00 0.00 0.55 -0.12 47 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 0.67 -0.16 47 0 58 0
30DEC26 33.00 P 0.00 0.00 0.00 0.83 -0.17 47 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 1.00 -0.20 47 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 1.19 -0.24 47 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 1.42 -0.23 47 0 226 0
30DEC26 37.00 P 0.00 0.00 0.00 1.65 -0.29 47 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 1.93 -0.31 47 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 2.22 -0.33 47 0 16 0
30DEC26 40.00 P 2.57 2.57 2.57 2.54 -0.38 47 2 37 -2
30DEC26 41.00 P 0.00 0.00 0.00 2.90 -0.39 47 0 30 0
30DEC26 42.00 P 3.18 3.18 3.18 3.26 -0.43 48 2 45 0
30DEC26 43.00 P 0.00 0.00 0.00 3.66 -0.44 48 0 1,256 0
30DEC26 44.00 P 4.00 4.00 4.00 4.11 -0.47 48 1 43 0
30DEC26 45.00 P 0.00 0.00 0.00 4.55 -0.51 48 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 5.03 -0.56 48 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 5.55 -0.57 48 0 31 0
30DEC26 48.00 P 5.76 5.76 5.76 6.08 -0.58 48 1 31 +1
30DEC26 49.00 P 0.00 0.00 0.00 6.61 -0.45 48 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.06 -0.51 47 0 16 0
30DEC26 52.50 P 8.70 8.70 8.70 8.70 -0.35 48 1 46 +1
30DEC26 55.00 P 0.00 0.00 0.00 10.46 -0.47 49 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.15 -0.66 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.10 -0.77 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.99 -0.90 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.01 -0.94 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.23 -0.76 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.23 0.00 49 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.30 +0.01 50 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.39 +0.01 50 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.48 +0.01 50 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 0.60 +0.01 50 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 0.73 +0.01 50 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 0.87 0.00 50 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.05 +0.01 50 0 59 0
30MAR27 31.00 P 0.00 0.00 0.00 1.22 0.00 50 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 1.44 -0.01 50 0 34 0
30MAR27 33.00 P 0.00 0.00 0.00 1.67 -0.01 50 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 1.91 -0.01 50 0 21 0
30MAR27 35.00 P 2.03 2.03 2.03 2.19 -0.03 50 15 77 +15
30MAR27 36.00 P 0.00 0.00 0.00 2.42 -0.10 49 0 32 0
30MAR27 37.00 P 0.00 0.00 0.00 2.73 -0.10 49 0 41 0
30MAR27 38.00 P 0.00 0.00 0.00 3.12 -0.02 50 0 63 0
30MAR27 39.00 P 3.40 3.40 3.40 3.37 -0.13 49 15 34 +15
30MAR27 40.00 P 0.00 0.00 0.00 3.79 -0.11 49 0 54 0
30MAR27 41.00 P 0.00 0.00 0.00 4.10 -0.21 49 0 15 0
30MAR27 42.00 P 4.20 4.20 4.20 4.50 -0.23 49 1 17 0
30MAR27 43.00 P 0.00 0.00 0.00 4.93 -0.24 49 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 5.37 -0.27 49 0 70 0
30MAR27 45.00 P 0.00 0.00 0.00 5.83 -0.31 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.31 -0.33 48 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 6.84 -0.33 48 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 7.36 -0.37 48 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 7.91 -0.29 48 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 8.70 -0.30 49 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 9.97 -0.43 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.44 -0.73 47 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 13.25 -0.71 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.07 -0.78 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.98 -0.82 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.95 -0.83 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.97 -0.90 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.58 -0.11 49 0 4 0
29JUN27 35.00 P 0.00 0.00 0.00 2.88 -0.11 49 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 3.17 -0.12 49 0 7 0
29JUN27 37.00 P 0.00 0.00 0.00 3.50 -0.13 49 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 3.86 -0.14 49 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 4.24 -0.16 49 0 17 0
29JUN27 40.00 P 0.00 0.00 0.00 4.61 -0.20 48 0 32 0
29JUN27 41.00 P 0.00 0.00 0.00 5.03 -0.20 48 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 5.45 -0.27 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.91 -0.27 48 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 6.38 -0.29 48 0 17 0
29JUN27 45.00 P 0.00 0.00 0.00 6.86 -0.31 48 0 17 0
29JUN27 46.00 P 0.00 0.00 0.00 7.38 -0.32 48 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 7.90 -0.34 48 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.47 -0.34 48 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 9.03 -0.35 48 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 9.59 -0.38 48 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 11.14 -0.40 48 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 12.77 -0.46 48 0 30 0
29JUN27 57.50 P 0.00 0.00 0.00 14.48 -0.34 48 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 16.12 -0.71 48 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.07 -0.62 48 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.89 -0.70 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.96 -0.60 48 0 0 0
TOTAL PUT 1,683 30,806 +566
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$ 17.86
29JUN26 13.50 C 0.00 0.00 0.00 4.49 -0.01 111 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.99 +0.03 99 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.46 -0.08 82 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.87 -0.17 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.37 -0.09 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.88 -0.08 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.40 -0.08 28 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.95 -0.08 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.59 -0.03 29 0 0 0
29JUN26 18.00 C 0.35 0.35 0.35 0.31 -0.04 28 1 147 0
29JUN26 18.50 C 0.23 0.34 0.18 0.14 -0.03 28 258 707 -228
29JUN26 19.00 C 0.14 0.17 0.10 0.06 -0.01 29 107 470 +20
29JUN26 19.50 C 0.07 0.09 0.07 0.02 -0.01 28 38 353 +38
29JUN26 20.00 C 0.04 0.05 0.04 0.01 0.00 31 463 547 +91
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3,524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 818 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 565 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 94 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 101 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 108 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 114 0 121 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 132 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 138 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.52 -0.08 58 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.03 -0.08 53 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.52 -0.09 46 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.03 -0.08 41 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.48 -0.07 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.04 -0.06 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.64 -0.05 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.28 -0.04 30 0 0 0
30JUL26 17.50 C 1.12 1.12 1.12 0.97 -0.04 30 7 39 +7
30JUL26 18.00 C 0.73 0.73 0.73 0.72 -0.02 30 5 75 +5
30JUL26 18.50 C 0.58 0.62 0.58 0.50 -0.04 30 33 177 -33
30JUL26 19.00 C 0.47 0.47 0.47 0.36 -0.01 31 3 289 0
30JUL26 19.50 C 0.27 0.27 0.27 0.24 -0.01 30 28 163 +28
30JUL26 20.00 C 0.00 0.00 0.00 0.16 0.00 31 0 897 0
30JUL26 21.00 C 0.10 0.10 0.10 0.06 0.00 30 4 193 +4
30JUL26 22.00 C 0.00 0.00 0.00 0.03 0.00 32 0 204 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.58 -0.07 48 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.09 -0.08 44 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 3.61 -0.07 40 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.05 -0.16 31 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.62 -0.07 31 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.22 -0.06 31 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.85 -0.06 31 0 0 0
28AUG26 17.00 C 1.87 1.87 1.87 1.54 -0.03 32 17 17 +17
28AUG26 17.50 C 0.00 0.00 0.00 1.25 -0.05 32 0 1 0
28AUG26 18.00 C 0.00 0.00 0.00 0.99 -0.03 31 0 113 0
28AUG26 18.50 C 0.00 0.00 0.00 0.78 -0.02 31 0 84 0
28AUG26 19.00 C 0.00 0.00 0.00 0.61 0.00 32 0 106 0
28AUG26 19.50 C 0.48 0.48 0.48 0.46 -0.02 31 2 119 0
28AUG26 20.00 C 0.00 0.00 0.00 0.34 -0.02 31 0 202 0
28AUG26 21.00 C 0.00 0.00 0.00 0.18 -0.01 31 0 195 0
28AUG26 22.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 33 0
28AUG26 23.00 C 0.00 0.00 0.00 0.05 0.00 32 0 115 0
28AUG26 24.00 C 0.00 0.00 0.00 0.02 -0.01 31 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 35 0 30 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
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 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.59 -0.10 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.13 -0.07 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.65 -0.08 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.12 -0.15 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.71 -0.13 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.32 -0.05 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.97 -0.04 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.70 -0.03 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.42 -0.02 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.17 -0.01 32 0 114 0
29SEP26 18.50 C 0.00 0.00 0.00 0.95 -0.02 32 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.76 -0.02 32 0 137 0
29SEP26 19.50 C 0.00 0.00 0.00 0.61 -0.01 32 0 144 0
29SEP26 20.00 C 0.00 0.00 0.00 0.48 -0.01 32 0 258 0
29SEP26 21.00 C 0.00 0.00 0.00 0.29 0.00 32 0 230 0
29SEP26 22.00 C 0.00 0.00 0.00 0.17 0.00 32 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 0.00 32 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 0.00 32 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 0.00 32 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 33 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 35 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 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.68 -0.10 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.23 -0.10 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.81 -0.10 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.40 -0.11 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.94 -0.20 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.60 -0.11 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.30 -0.11 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.01 -0.11 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.75 -0.11 30 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 1.53 -0.10 30 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 1.32 -0.14 31 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 1.14 -0.13 31 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.97 -0.06 30 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 0.85 -0.10 31 0 150 0
30DEC26 21.00 C 0.78 0.81 0.78 0.61 -0.09 31 17 275 +17
30DEC26 22.00 C 0.00 0.00 0.00 0.43 -0.07 31 0 145 0
30DEC26 23.00 C 0.00 0.00 0.00 0.30 -0.06 31 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.21 -0.05 31 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 0.15 -0.03 31 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 73 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 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 37 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 4.88 -0.06 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.48 -0.05 35 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.11 -0.04 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.75 -0.04 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.31 -0.14 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.01 -0.12 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.72 -0.03 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.46 -0.02 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.21 -0.02 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.99 -0.01 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.77 -0.02 32 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 1.64 -0.01 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.46 0.00 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.30 0.00 32 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 1.02 0.00 32 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 0.80 +0.01 32 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.62 0.00 32 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.48 0.00 32 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.37 +0.01 32 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.28 0.00 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.22 +0.01 32 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.16 0.00 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.13 +0.01 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 0.00 32 0 22 0
29JUN27 13.50 C 0.00 0.00 0.00 5.06 -0.13 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.72 -0.08 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.36 -0.08 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.01 -0.08 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.69 -0.07 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.40 -0.06 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.11 -0.05 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.86 -0.03 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.62 -0.01 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.49 +0.09 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.29 +0.06 34 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.03 +0.06 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.86 +0.06 33 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.70 +0.07 33 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.42 +0.06 33 0 16 0
29JUN27 22.00 C 1.19 1.19 1.19 1.18 +0.06 33 6 46 +6
29JUN27 23.00 C 0.98 0.98 0.98 0.98 +0.06 33 8 23 +8
29JUN27 24.00 C 0.00 0.00 0.00 0.81 +0.01 33 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.66 +0.01 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.56 +0.03 34 0 3 0
29JUN27 27.00 C 0.00 0.00 0.00 0.46 +0.03 34 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.40 +0.05 34 0 0 0
TOTAL CALL 997 19,449 -20
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 27 0 184 0
29JUN26 17.00 P 0.07 0.07 0.07 0.08 +0.02 28 100 418 +100
29JUN26 17.50 P 0.00 0.00 0.00 0.20 +0.02 27 0 184 0
29JUN26 18.00 P 0.23 0.43 0.23 0.44 +0.04 28 140 694 +140
29JUN26 18.50 P 0.76 0.76 0.76 0.74 +0.02 25 4 293 +4
29JUN26 19.00 P 1.19 1.19 1.19 1.18 +0.07 28 4 628 -4
29JUN26 19.50 P 0.00 0.00 0.00 1.65 +0.08 28 0 252 0
29JUN26 20.00 P 0.00 0.00 0.00 2.14 +0.08 0 0 251 0
29JUN26 21.00 P 0.00 0.00 0.00 3.14 +0.08 0 0 90 0
29JUN26 22.00 P 0.00 0.00 0.00 4.14 +0.08 0 0 120 0
29JUN26 23.00 P 0.00 0.00 0.00 5.14 +0.08 0 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 6.14 +0.08 0 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 7.14 +0.08 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.14 +0.08 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.14 +0.08 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.14 +0.08 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.14 +0.08 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.14 +0.08 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.14 +0.08 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.14 +0.08 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.14 +0.08 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.14 +0.08 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 17.14 +0.08 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 18.14 +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 0.00 32 0 26 0
30JUL26 15.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 6 0
30JUL26 15.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 7 0
30JUL26 16.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 126 0
30JUL26 16.50 P 0.00 0.00 0.00 0.23 +0.03 30 0 118 0
30JUL26 17.00 P 0.00 0.00 0.00 0.36 +0.03 30 0 269 0
30JUL26 17.50 P 0.00 0.00 0.00 0.55 +0.05 30 0 155 0
30JUL26 18.00 P 0.59 0.59 0.59 0.79 +0.05 30 15 1,103 0
30JUL26 18.50 P 0.00 0.00 0.00 1.08 +0.05 30 0 435 0
30JUL26 19.00 P 0.00 0.00 0.00 1.44 +0.05 30 0 390 0
30JUL26 19.50 P 0.00 0.00 0.00 1.82 +0.07 30 0 234 0
30JUL26 20.00 P 0.00 0.00 0.00 2.25 +0.08 31 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 3.16 +0.08 30 0 166 0
30JUL26 22.00 P 0.00 0.00 0.00 4.14 +0.08 0 0 4 0
30JUL26 23.00 P 5.13 5.13 5.13 5.14 +0.08 0 10 20 0
30JUL26 24.00 P 0.00 0.00 0.00 6.14 +0.08 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.14 +0.08 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.14 +0.08 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.14 +0.08 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.14 +0.08 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.14 +0.08 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.14 +0.08 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.14 +0.08 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 10 0
28AUG26 15.50 P 0.18 0.18 0.18 0.18 +0.01 31 4 64 +4
28AUG26 16.00 P 0.00 0.00 0.00 0.28 +0.02 31 0 155 0
28AUG26 16.50 P 0.00 0.00 0.00 0.41 +0.03 31 0 98 0
28AUG26 17.00 P 0.00 0.00 0.00 0.57 +0.04 31 0 51 0
28AUG26 17.50 P 0.00 0.00 0.00 0.77 +0.04 31 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 1.01 +0.04 30 0 55 0
28AUG26 18.50 P 0.00 0.00 0.00 1.30 +0.05 31 0 155 0
28AUG26 19.00 P 1.50 1.50 1.50 1.64 +0.06 31 2 158 0
28AUG26 19.50 P 0.00 0.00 0.00 2.00 +0.07 31 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 2.39 +0.07 31 0 441 0
28AUG26 21.00 P 0.00 0.00 0.00 3.24 +0.16 31 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 4.17 +0.08 31 0 30 0
28AUG26 23.00 P 0.00 0.00 0.00 5.14 +0.08 0 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 6.14 +0.08 0 0 34 0
28AUG26 25.00 P 0.00 0.00 0.00 7.14 +0.08 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.14 +0.08 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.14 +0.08 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.14 +0.08 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.14 +0.08 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.14 +0.08 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.17 +0.02 32 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.25 +0.03 32 0 79 0
29SEP26 15.50 P 0.00 0.00 0.00 0.35 +0.02 32 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 0.47 +0.02 31 0 74 0
29SEP26 16.50 P 0.00 0.00 0.00 0.63 +0.03 31 0 62 0
29SEP26 17.00 P 0.00 0.00 0.00 0.83 +0.05 31 0 60 0
29SEP26 17.50 P 1.01 1.01 1.01 1.06 +0.05 31 4 93 -4
29SEP26 18.00 P 1.30 1.30 1.30 1.32 +0.05 30 10 144 +10
29SEP26 18.50 P 0.00 0.00 0.00 1.63 +0.06 31 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 1.99 +0.02 32 0 258 0
29SEP26 19.50 P 0.00 0.00 0.00 2.34 +0.08 31 0 162 0
29SEP26 20.00 P 0.00 0.00 0.00 2.72 +0.07 31 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 3.55 +0.19 32 0 39 0
29SEP26 22.00 P 4.20 4.20 4.20 4.35 +0.11 26 10 53 +6
29SEP26 23.00 P 0.00 0.00 0.00 5.32 +0.16 28 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 6.27 +0.16 23 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 7.19 +0.12 0 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 8.18 +0.10 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 9.14 +0.08 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.15 -0.01 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.23 +0.08 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.23 +0.09 37 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 13.22 +0.09 34 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.21 +0.08 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.21 +0.09 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.20 +0.09 36 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 17.19 +0.08 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 18.19 +0.09 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 -0.03 31 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.36 0.00 31 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.48 0.00 31 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.63 +0.01 31 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 0.80 -0.03 31 0 12 0
30DEC26 16.50 P 0.00 0.00 0.00 1.00 +0.03 31 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 1.19 +0.02 31 0 39 0
30DEC26 17.50 P 0.00 0.00 0.00 1.42 +0.01 30 0 160 0
30DEC26 18.00 P 0.00 0.00 0.00 1.70 -0.02 30 0 513 0
30DEC26 18.50 P 0.00 0.00 0.00 1.99 -0.01 30 0 412 0
30DEC26 19.00 P 0.00 0.00 0.00 2.31 +0.06 31 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.61 +0.04 30 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.98 +0.06 30 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.74 +0.08 30 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.55 +0.07 29 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.42 +0.07 28 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.31 +0.07 25 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 7.24 +0.08 0 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 8.23 +0.13 0 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 9.19 +0.13 0 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 10.17 -0.01 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.24 +0.08 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.23 +0.08 31 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 13.22 +0.08 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.21 +0.08 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.21 +0.09 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.20 +0.08 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.19 +0.08 0 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 18.19 +0.09 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.35 0.00 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.46 +0.02 32 0 11 0
30MAR27 14.50 P 0.00 0.00 0.00 0.58 +0.04 31 0 15 0
30MAR27 15.00 P 0.65 0.65 0.65 0.71 +0.04 31 15 69 +15
30MAR27 15.50 P 0.00 0.00 0.00 0.87 +0.04 31 0 195 0
30MAR27 16.00 P 0.00 0.00 0.00 1.06 +0.05 31 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.26 +0.06 31 0 22 0
30MAR27 17.00 P 0.00 0.00 0.00 1.51 +0.09 31 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.76 +0.05 31 0 59 0
30MAR27 18.00 P 0.00 0.00 0.00 2.04 +0.06 32 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.33 +0.06 32 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.57 +0.07 30 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.88 +0.07 30 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.22 +0.08 30 0 194 0
30MAR27 21.00 P 0.00 0.00 0.00 3.93 +0.06 29 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.71 +0.07 29 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.55 +0.07 28 0 26 0
30MAR27 24.00 P 0.00 0.00 0.00 6.42 +0.08 28 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.32 +0.08 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.24 +0.08 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.19 +0.09 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.17 -0.01 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.27 +0.09 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.25 +0.09 32 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 13.23 +0.08 32 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.22 +0.09 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.21 +0.09 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.20 +0.08 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.60 +0.06 34 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 0.73 +0.06 34 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 0.88 +0.06 34 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.03 +0.04 33 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 1.23 +0.06 34 0 122 0
29JUN27 16.00 P 0.00 0.00 0.00 1.44 +0.06 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.66 +0.07 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.89 +0.05 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.16 +0.07 34 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.43 +0.05 34 0 56 0
29JUN27 18.50 P 0.00 0.00 0.00 2.73 +0.06 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.01 +0.03 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.33 +0.07 33 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.67 +0.07 34 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.40 +0.08 34 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.13 +0.05 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.96 +0.08 34 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.79 +0.08 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.64 +0.08 34 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.52 +0.09 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.41 +0.09 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.31 +0.09 30 0 0 0
TOTAL PUT 318 14,047 +271
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$ 75.05
18JUN26 46.00 C 0.00 0.00 0.00 29.11 -0.10 418 0 0 0
18JUN26 47.00 C 0.00 0.00 0.00 28.08 -0.13 364 0 0 0
18JUN26 48.00 C 0.00 0.00 0.00 27.12 -0.09 394 0 0 0
18JUN26 49.00 C 0.00 0.00 0.00 26.07 -0.14 317 0 0 0
18JUN26 50.00 C 0.00 0.00 0.00 25.09 -0.12 333 0 0 0
18JUN26 52.50 C 0.00 0.00 0.00 22.61 -0.10 315 0 0 0
18JUN26 55.00 C 0.00 0.00 0.00 20.06 -0.15 213 0 0 0
18JUN26 57.50 C 0.00 0.00 0.00 17.57 -0.14 206 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 15.11 -0.10 209 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 12.56 -0.15 130 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 10.09 -0.12 133 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 7.56 -0.16 78 0 15 0
18JUN26 70.00 C 0.00 0.00 0.00 5.05 -0.21 0 0 113 0
18JUN26 72.50 C 2.96 2.96 2.96 2.61 -0.20 44 14 201 -13
18JUN26 75.00 C 1.10 1.10 0.60 0.64 -0.29 39 307 324 -168
18JUN26 77.50 C 0.12 0.18 0.05 0.07 -0.22 44 32 152 -14
18JUN26 80.00 C 0.01 0.01 0.01 0.01 -0.09 54 1 97 -1
18JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.03 76 0 20 0
18JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 97 0 20 0
18JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
18JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
26JUN26 48.00 C 0.00 0.00 0.00 27.49 +0.26 180 0 0 0
26JUN26 49.00 C 0.00 0.00 0.00 26.33 +0.09 156 0 0 0
26JUN26 50.00 C 0.00 0.00 0.00 25.33 +0.09 149 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 23.01 +0.27 150 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 20.09 -0.15 63 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 17.84 +0.09 105 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 15.22 -0.01 80 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 12.99 +0.20 87 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 10.15 -0.15 47 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 7.72 -0.16 43 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 5.34 -0.05 37 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 3.19 -0.15 33 0 0 0
26JUN26 75.00 C 1.70 1.72 1.64 1.49 -0.18 30 46 46 +46
26JUN26 77.50 C 0.70 0.82 0.65 0.61 -0.15 31 75 81 +55
26JUN26 80.00 C 0.00 0.00 0.00 0.22 -0.08 33 0 69 0
26JUN26 82.50 C 0.00 0.00 0.00 0.08 -0.04 35 0 17 0
26JUN26 85.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 33.42 +0.18 186 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 32.42 +0.18 180 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 31.45 +0.05 176 0 13 0
29JUN26 45.00 C 0.00 0.00 0.00 30.45 +0.25 170 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 29.45 +0.24 163 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.49 +0.28 161 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.49 +0.26 155 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 26.49 +0.08 148 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.46 +0.05 140 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.01 +0.18 129 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.47 +0.23 113 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 17.97 +0.22 99 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 15.47 +0.24 86 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 12.99 +0.20 75 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 10.51 +0.18 63 0 0 0
29JUN26 67.50 C 7.95 7.95 7.89 7.80 -0.08 41 31 29 +21
29JUN26 70.00 C 0.00 0.00 0.00 5.38 -0.08 33 0 55 0
29JUN26 72.50 C 3.59 3.59 3.59 3.29 -0.16 31 10 382 +10
29JUN26 75.00 C 1.82 1.86 1.56 1.61 -0.20 28 135 989 -33
29JUN26 77.50 C 0.85 0.85 0.66 0.73 -0.12 30 76 1,422 +14
29JUN26 80.00 C 0.31 0.31 0.24 0.31 -0.03 31 16 942 -7
29JUN26 82.50 C 0.15 0.15 0.15 0.13 +0.01 33 30 2,522 0
29JUN26 85.00 C 0.08 0.08 0.08 0.06 +0.02 36 20 2,442 +15
29JUN26 87.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 1,321 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3,712 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,546 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,534 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 982 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 929 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,590 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 386 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 71 0 481 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 717 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 79 0 324 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 83 0 324 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 87 0 151 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 90 0 123 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 100 0 320 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 104 0 230 0
30JUL26 42.00 C 0.00 0.00 0.00 33.42 +0.06 92 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 32.42 -0.11 89 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 31.45 +0.05 87 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 30.45 +0.07 84 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 29.45 +0.07 80 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 28.49 +0.11 79 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 27.49 +0.10 76 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 26.49 +0.08 73 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 25.46 +0.05 68 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.11 +0.19 68 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.57 -0.05 58 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.25 +0.08 57 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 15.47 -0.26 41 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.99 -0.33 35 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 10.67 -0.15 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 8.53 +0.02 33 0 2 0
30JUL26 70.00 C 6.66 6.66 6.66 6.42 -0.05 31 15 171 -15
30JUL26 72.50 C 4.90 4.90 4.76 4.62 -0.06 29 2 254 -2
30JUL26 75.00 C 0.00 0.00 0.00 3.11 -0.10 28 0 345 0
30JUL26 77.50 C 2.05 2.05 2.05 1.98 -0.14 28 1 157 +1
30JUL26 80.00 C 0.00 0.00 0.00 1.22 -0.13 28 0 642 0
30JUL26 82.50 C 0.83 0.86 0.71 0.72 -0.10 28 116 466 +46
30JUL26 85.00 C 0.44 0.44 0.42 0.43 -0.05 29 40 2,168 -3
30JUL26 87.50 C 0.00 0.00 0.00 0.23 -0.06 28 0 549 0
30JUL26 90.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 814 0
30JUL26 92.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 349 0
30JUL26 95.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 163 0
30JUL26 97.50 C 0.00 0.00 0.00 0.02 0.00 30 0 722 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 815 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 482 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 37 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 47 0 0 0
30JUL26 122.50 C 0.01 0.01 0.01 0.01 0.00 49 60 305 +60
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 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 33.72 +0.16 81 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 32.73 +0.20 78 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 31.55 0.00 68 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 30.74 +0.16 73 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 29.75 +0.19 70 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 28.49 -0.05 57 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 27.77 +0.15 65 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 26.78 +0.20 63 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 25.52 +0.11 51 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 23.11 -0.14 48 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.57 -0.26 41 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 18.25 -0.17 41 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 15.83 +0.04 37 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 13.52 +0.03 35 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 10.88 -0.05 27 0 254 0
28AUG26 67.50 C 0.00 0.00 0.00 9.18 -0.06 32 0 31 0
28AUG26 70.00 C 0.00 0.00 0.00 7.53 +0.13 33 0 77 0
28AUG26 72.50 C 5.65 5.65 5.65 5.65 -0.08 30 13 179 +13
28AUG26 75.00 C 0.00 0.00 0.00 4.23 -0.13 30 0 784 0
28AUG26 77.50 C 3.12 3.12 3.12 3.10 -0.08 29 15 250 -15
28AUG26 80.00 C 0.00 0.00 0.00 2.21 -0.11 29 0 103 0
28AUG26 82.50 C 0.00 0.00 0.00 1.56 -0.09 29 0 162 0
28AUG26 85.00 C 0.00 0.00 0.00 1.05 -0.13 29 0 1,034 0
28AUG26 87.50 C 0.85 0.89 0.85 0.68 -0.15 29 281 420 +187
28AUG26 90.00 C 0.00 0.00 0.00 0.43 -0.13 29 0 279 0
28AUG26 92.50 C 0.00 0.00 0.00 0.26 -0.10 28 0 347 0
28AUG26 95.00 C 0.00 0.00 0.00 0.16 -0.07 29 0 735 0
28AUG26 97.50 C 0.00 0.00 0.00 0.09 -0.06 28 0 414 0
28AUG26 100.00 C 0.00 0.00 0.00 0.05 -0.04 28 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.03 -0.03 28 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 131 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 38 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 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 33.72 +0.16 70 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 32.73 +0.20 67 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.56 +0.01 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 30.74 +0.16 63 0 15 0
29SEP26 46.00 C 0.00 0.00 0.00 29.75 +0.09 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.61 -0.06 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.77 +0.08 56 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.78 +0.09 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.52 -0.29 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.11 -0.19 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.83 -0.09 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.31 -0.24 37 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 16.18 -0.05 38 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 13.94 +0.07 36 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 11.59 -0.25 32 0 70 0
29SEP26 67.50 C 0.00 0.00 0.00 9.64 -0.16 31 0 279 0
29SEP26 70.00 C 0.00 0.00 0.00 7.89 -0.15 31 0 44 0
29SEP26 72.50 C 0.00 0.00 0.00 6.30 -0.06 30 0 33 0
29SEP26 75.00 C 4.97 4.97 4.96 4.96 -0.09 30 98 504 +98
29SEP26 77.50 C 3.78 3.83 3.75 3.77 -0.13 29 534 881 -251
29SEP26 80.00 C 3.08 3.08 2.93 2.92 -0.09 30 10 529 +10
29SEP26 82.50 C 0.00 0.00 0.00 2.21 -0.10 30 0 1,379 0
29SEP26 85.00 C 0.00 0.00 0.00 1.65 -0.11 30 0 3,299 0
29SEP26 87.50 C 1.39 1.39 1.33 1.20 -0.12 30 16 374 -14
29SEP26 90.00 C 0.00 0.00 0.00 0.87 -0.10 30 0 446 0
29SEP26 92.50 C 0.00 0.00 0.00 0.62 -0.08 30 0 378 0
29SEP26 95.00 C 0.00 0.00 0.00 0.44 -0.06 30 0 998 0
29SEP26 97.50 C 0.00 0.00 0.00 0.31 -0.04 30 0 56 0
29SEP26 100.00 C 0.00 0.00 0.00 0.21 -0.03 30 0 287 0
29SEP26 102.50 C 0.32 0.32 0.32 0.14 -0.03 30 3 268 +3
29SEP26 105.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 315 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 111 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 70 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 32 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 35 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 33.79 +0.10 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 32.84 +0.10 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 31.83 +0.05 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 30.88 +0.05 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 29.98 +0.09 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 29.03 +0.09 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.04 +0.07 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.09 +0.05 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.16 +0.06 43 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 23.82 +0.05 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.48 0.00 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.26 -0.03 36 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.11 -0.03 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.06 -0.03 33 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 13.16 -0.19 32 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 11.23 -0.10 31 0 40 0
30DEC26 70.00 C 0.00 0.00 0.00 9.90 +0.24 32 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 8.21 0.00 30 0 16 0
30DEC26 75.00 C 0.00 0.00 0.00 6.90 -0.04 30 0 255 0
30DEC26 77.50 C 0.00 0.00 0.00 5.78 -0.02 30 0 16 0
30DEC26 80.00 C 0.00 0.00 0.00 4.83 -0.04 30 0 141 0
30DEC26 82.50 C 4.15 4.15 4.15 4.00 -0.06 30 1 607 0
30DEC26 85.00 C 0.00 0.00 0.00 3.29 -0.11 30 0 452 0
30DEC26 87.50 C 0.00 0.00 0.00 2.71 -0.10 30 0 1,667 0
30DEC26 90.00 C 0.00 0.00 0.00 2.20 -0.13 30 0 1,442 0
30DEC26 92.50 C 0.00 0.00 0.00 1.75 -0.20 29 0 470 0
30DEC26 95.00 C 1.68 1.68 1.68 1.42 -0.20 29 1 208 +1
30DEC26 97.50 C 0.00 0.00 0.00 1.13 -0.19 29 0 331 0
30DEC26 100.00 C 0.00 0.00 0.00 0.90 -0.19 29 0 88 0
30DEC26 102.50 C 0.00 0.00 0.00 0.71 -0.17 29 0 174 0
30DEC26 105.00 C 0.00 0.00 0.00 0.56 -0.17 29 0 104 0
30DEC26 107.50 C 0.00 0.00 0.00 0.44 -0.14 29 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.34 -0.14 29 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.27 -0.12 29 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.20 -0.12 29 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.16 -0.10 29 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.12 -0.09 29 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.10 -0.07 29 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.07 -0.07 29 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.06 -0.05 30 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.05 -0.04 30 0 433 0
30MAR27 42.00 C 0.00 0.00 0.00 34.20 +0.02 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.30 +0.04 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.35 +0.04 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 31.42 +0.04 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.48 +0.03 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 29.56 +0.03 42 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 28.59 +0.01 41 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 27.77 -0.08 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 26.83 -0.24 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.55 -0.27 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.34 -0.16 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.21 -0.19 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.17 -0.19 33 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 16.28 -0.18 33 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 14.49 -0.18 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.44 -0.26 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.61 -0.58 28 0 40 0
30MAR27 72.50 C 0.00 0.00 0.00 9.81 0.00 30 0 72 0
30MAR27 75.00 C 0.00 0.00 0.00 8.54 -0.01 30 0 222 0
30MAR27 77.50 C 0.00 0.00 0.00 7.39 -0.04 30 0 23 0
30MAR27 80.00 C 0.00 0.00 0.00 6.41 -0.02 30 0 82 0
30MAR27 82.50 C 5.52 5.52 5.52 5.51 -0.06 30 1 749 -1
30MAR27 85.00 C 4.75 4.75 4.75 4.77 -0.04 30 2 660 0
30MAR27 87.50 C 0.00 0.00 0.00 4.06 -0.03 30 0 193 0
30MAR27 90.00 C 0.00 0.00 0.00 3.49 -0.02 30 0 194 0
30MAR27 92.50 C 0.00 0.00 0.00 2.96 +0.01 30 0 21 0
30MAR27 95.00 C 0.00 0.00 0.00 2.53 +0.02 30 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 2.13 +0.04 30 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.82 +0.05 30 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 1.52 +0.06 30 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 1.30 +0.07 30 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 1.08 +0.08 30 0 6 0
30MAR27 110.00 C 0.00 0.00 0.00 0.92 +0.08 30 0 68 0
30MAR27 112.50 C 0.00 0.00 0.00 0.77 +0.09 30 0 17 0
30MAR27 115.00 C 0.00 0.00 0.00 0.64 +0.07 30 0 21 0
30MAR27 117.50 C 0.00 0.00 0.00 0.53 +0.07 30 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 0.43 +0.05 30 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 0.38 +0.07 30 0 2 0
30MAR27 125.00 C 0.00 0.00 0.00 0.32 +0.07 30 0 47 0
30MAR27 127.50 C 0.00 0.00 0.00 0.26 +0.05 30 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.22 +0.05 30 0 48 0
29JUN27 46.00 C 0.00 0.00 0.00 30.98 -0.03 40 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 30.26 +0.17 40 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 29.34 +0.15 39 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 28.45 -0.02 39 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.56 -0.02 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.39 +0.16 36 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.28 +0.16 35 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 21.24 -0.03 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.29 +0.05 33 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 17.42 +0.34 32 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 15.67 +0.02 31 0 10 0
29JUN27 67.50 C 13.80 13.80 13.80 14.41 +0.25 32 10 45 0
29JUN27 70.00 C 0.00 0.00 0.00 12.52 -0.12 30 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 10.92 -0.05 29 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 9.69 -0.02 29 0 160 0
29JUN27 77.50 C 0.00 0.00 0.00 8.59 -0.02 29 0 25 0
29JUN27 80.00 C 0.00 0.00 0.00 7.59 -0.01 29 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 6.70 -0.02 29 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 5.90 -0.03 29 0 71 0
29JUN27 87.50 C 0.00 0.00 0.00 5.20 -0.03 29 0 6 0
29JUN27 90.00 C 0.00 0.00 0.00 4.59 -0.04 29 0 19 0
29JUN27 92.50 C 4.15 4.15 4.15 4.06 -0.04 29 5 20 +5
29JUN27 95.00 C 3.60 3.60 3.58 3.54 -0.01 29 15 18 +15
29JUN27 97.50 C 0.00 0.00 0.00 3.09 0.00 29 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 2.65 +0.02 29 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 2.30 +0.03 29 0 2 0
29JUN27 105.00 C 0.00 0.00 0.00 1.97 +0.04 29 0 4 0
29JUN27 107.50 C 0.00 0.00 0.00 1.69 +0.05 29 0 7 0
29JUN27 110.00 C 0.00 0.00 0.00 1.41 +0.02 29 0 19 0
29JUN27 112.50 C 0.00 0.00 0.00 1.22 +0.06 29 0 7 0
TOTAL CALL 2,032 63,617 +63
18JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
18JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
18JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
18JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
18JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
18JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 168 0 15 0
18JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 140 0 1 0
18JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 113 0 20 0
18JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 69 0
18JUN26 70.00 P 0.00 0.00 0.00 0.02 -0.02 66 0 233 0
18JUN26 72.50 P 0.07 0.07 0.07 0.09 -0.10 50 20 554 -20
18JUN26 75.00 P 0.65 0.65 0.59 0.59 -0.18 39 153 291 +73
18JUN26 77.50 P 2.30 2.30 2.05 2.50 -0.16 42 2 31 +1
18JUN26 80.00 P 0.00 0.00 0.00 4.97 -0.05 62 2 15 0
18JUN26 82.50 P 0.00 0.00 0.00 7.45 -0.05 0 0 0 0
18JUN26 85.00 P 0.00 0.00 0.00 9.95 -0.03 0 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 12.45 -0.03 0 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 14.95 -0.03 0 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 17.45 -0.03 0 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 19.95 -0.03 0 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 22.45 -0.03 0 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 24.95 -0.03 0 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 27.45 -0.03 0 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 29.95 -0.03 0 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 32.45 -0.03 0 0 0 0
26JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 50 0 15 0
26JUN26 65.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 10 0
26JUN26 67.50 P 0.09 0.09 0.09 0.12 -0.01 43 10 13 +10
26JUN26 70.00 P 0.22 0.24 0.22 0.27 -0.02 38 30 55 +30
26JUN26 72.50 P 0.00 0.00 0.00 0.62 -0.08 34 0 69 0
26JUN26 75.00 P 1.32 1.46 1.12 1.42 -0.09 31 75 77 +22
26JUN26 77.50 P 0.00 0.00 0.00 3.03 -0.09 32 0 0 0
26JUN26 80.00 P 0.00 0.00 0.00 5.10 -0.11 31 2 6 +2
26JUN26 82.50 P 0.00 0.00 0.00 7.49 -0.01 34 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 9.95 -0.03 0 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 12.45 -0.03 0 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 14.95 -0.03 0 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 17.45 -0.03 0 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 19.95 -0.03 0 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 22.45 -0.03 0 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 25.00 +0.02 88 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 27.45 -0.03 0 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 29.95 -0.03 0 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 32.45 -0.03 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 107 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 103 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 99 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 175 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 189 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,717 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 510 0
29JUN26 60.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 981 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 681 0
29JUN26 65.00 P 0.07 0.07 0.07 0.09 +0.02 45 8 2,110 -8
29JUN26 67.50 P 0.00 0.00 0.00 0.18 +0.02 41 0 1,045 0
29JUN26 70.00 P 0.26 0.31 0.24 0.36 +0.01 36 5 3,251 +5
29JUN26 72.50 P 0.65 0.70 0.56 0.73 -0.04 32 23 3,527 -15
29JUN26 75.00 P 1.41 1.62 1.31 1.52 -0.12 29 51 2,733 -26
29JUN26 77.50 P 0.00 0.00 0.00 3.09 -0.11 29 0 2,273 0
29JUN26 80.00 P 5.30 5.30 4.56 5.24 +0.03 32 18 5,273 -1
29JUN26 82.50 P 0.00 0.00 0.00 7.56 -0.01 35 0 2,775 0
29JUN26 85.00 P 9.60 9.60 9.60 9.95 -0.09 0 2 3,710 -2
29JUN26 87.50 P 0.00 0.00 0.00 12.45 -0.03 0 0 175 0
29JUN26 90.00 P 0.00 0.00 0.00 14.95 -0.08 0 0 213 0
29JUN26 92.50 P 0.00 0.00 0.00 17.45 -0.03 0 0 17 0
29JUN26 95.00 P 0.00 0.00 0.00 19.95 -0.07 0 0 199 0
29JUN26 97.50 P 0.00 0.00 0.00 22.45 -0.03 0 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 25.00 +0.02 77 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 27.45 -0.03 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.95 -0.03 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 32.45 -0.03 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 34.95 +0.13 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 37.45 +0.13 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 39.95 -0.04 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.45 -0.04 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.95 +0.12 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 47.45 -0.02 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.95 -0.02 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 52.45 -0.04 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 54.95 +0.12 0 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 59 0 5 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 42 0 50 0
30JUL26 55.00 P 0.00 0.00 0.00 0.03 0.00 39 0 123 0
30JUL26 57.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 136 0
30JUL26 60.00 P 0.15 0.15 0.15 0.12 +0.01 36 10 193 +1
30JUL26 62.50 P 0.24 0.24 0.24 0.23 0.00 35 1 223 -1
30JUL26 65.00 P 0.40 0.42 0.40 0.42 +0.01 34 49 518 0
30JUL26 67.50 P 0.63 0.67 0.63 0.70 -0.02 32 137 523 +69
30JUL26 70.00 P 1.07 1.07 1.01 1.12 -0.07 30 17 1,748 -2
30JUL26 72.50 P 1.76 1.82 1.76 1.80 -0.09 29 17 757 -16
30JUL26 75.00 P 0.00 0.00 0.00 2.78 -0.13 28 0 605 0
30JUL26 77.50 P 3.99 3.99 3.99 4.16 -0.14 27 15 776 +15
30JUL26 80.00 P 0.00 0.00 0.00 5.94 -0.09 28 0 1,847 0
30JUL26 82.50 P 0.00 0.00 0.00 8.00 -0.05 28 0 382 0
30JUL26 85.00 P 0.00 0.00 0.00 10.29 +0.03 30 0 596 0
30JUL26 87.50 P 0.00 0.00 0.00 12.61 -0.08 31 0 360 0
30JUL26 90.00 P 0.00 0.00 0.00 14.96 -0.07 28 0 31 0
30JUL26 92.50 P 0.00 0.00 0.00 17.45 -0.03 0 0 30 0
30JUL26 95.00 P 0.00 0.00 0.00 19.95 -0.07 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.45 -0.03 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 25.00 +0.02 45 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 27.45 -0.03 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 29.95 -0.03 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 32.45 -0.03 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 34.95 +0.13 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 37.52 +0.20 62 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 40.42 +0.43 80 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 42.45 -0.04 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 44.95 +0.04 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 47.54 +0.05 74 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 50.39 +0.42 91 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 52.90 +0.39 94 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 55.46 +0.45 99 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 46 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 36 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 4 0
28AUG26 52.50 P 0.00 0.00 0.00 0.05 +0.03 37 0 46 0
28AUG26 55.00 P 0.00 0.00 0.00 0.09 +0.04 35 0 91 0
28AUG26 57.50 P 0.00 0.00 0.00 0.17 +0.07 35 0 224 0
28AUG26 60.00 P 0.00 0.00 0.00 0.30 +0.09 34 0 167 0
28AUG26 62.50 P 0.55 0.55 0.55 0.51 +0.10 33 2 287 +2
28AUG26 65.00 P 0.83 0.87 0.83 0.83 +0.11 33 30 345 -15
28AUG26 67.50 P 0.00 0.00 0.00 1.27 +0.08 32 0 316 0
28AUG26 70.00 P 1.82 1.82 1.82 1.84 -0.04 30 15 786 +7
28AUG26 72.50 P 0.00 0.00 0.00 2.65 -0.10 30 0 428 0
28AUG26 75.00 P 0.00 0.00 0.00 3.75 -0.09 29 0 327 0
28AUG26 77.50 P 4.80 5.15 4.80 5.09 -0.11 29 3 355 -1
28AUG26 80.00 P 0.00 0.00 0.00 6.75 -0.09 29 0 273 0
28AUG26 82.50 P 0.00 0.00 0.00 8.61 -0.02 29 0 267 0
28AUG26 85.00 P 0.00 0.00 0.00 10.63 0.00 29 0 180 0
28AUG26 87.50 P 0.00 0.00 0.00 12.80 +0.11 29 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 15.22 -0.19 31 0 300 0
28AUG26 92.50 P 0.00 0.00 0.00 17.49 +0.01 29 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 19.95 -0.07 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.45 -0.03 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.00 +0.02 37 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 27.45 -0.03 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 29.95 -0.03 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 32.45 -0.03 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 34.95 +0.13 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 37.52 +0.20 51 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 40.42 +0.43 64 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 42.45 -0.04 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 44.95 +0.04 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 47.54 +0.05 60 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 50.39 +0.42 73 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 52.90 +0.39 75 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 55.46 +0.45 79 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 38 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 0.02 +0.01 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 120 0
29SEP26 52.50 P 0.00 0.00 0.00 0.14 +0.02 35 0 362 0
29SEP26 55.00 P 0.33 0.36 0.33 0.24 +0.02 35 30 351 +30
29SEP26 57.50 P 0.00 0.00 0.00 0.39 +0.02 34 0 136 0
29SEP26 60.00 P 0.66 0.66 0.66 0.62 +0.02 33 1 282 0
29SEP26 62.50 P 0.92 0.92 0.92 0.95 +0.02 33 15 587 0
29SEP26 65.00 P 1.27 1.27 1.27 1.34 -0.03 32 1 1,818 0
29SEP26 67.50 P 1.93 1.93 1.86 1.88 -0.03 31 47 3,826 -14
29SEP26 70.00 P 2.54 2.54 2.54 2.60 -0.06 30 2 621 -2
29SEP26 72.50 P 3.55 3.55 3.45 3.50 -0.11 29 666 1,316 +28
29SEP26 75.00 P 4.63 4.63 4.63 4.63 -0.17 29 30 1,889 0
29SEP26 77.50 P 0.00 0.00 0.00 6.08 -0.11 29 0 625 0
29SEP26 80.00 P 0.00 0.00 0.00 7.72 -0.09 29 0 3,706 0
29SEP26 82.50 P 0.00 0.00 0.00 9.65 +0.11 30 0 1,051 0
29SEP26 85.00 P 0.00 0.00 0.00 11.50 +0.04 30 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 13.48 -0.01 29 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 15.64 +0.15 28 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 17.89 -0.05 28 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 20.20 +0.03 28 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 22.79 +0.24 32 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 25.15 +0.17 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.59 +0.11 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.95 -0.03 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.45 -0.03 0 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 34.95 +0.08 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 37.52 +0.15 40 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.42 +0.43 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.45 -0.04 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.95 +0.04 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 47.54 +0.05 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.39 +0.42 59 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 52.90 +0.39 61 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.46 +0.45 64 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.08 +0.03 37 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.10 +0.04 36 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.12 +0.04 36 0 70 0
30DEC26 45.00 P 0.00 0.00 0.00 0.15 +0.05 36 0 71 0
30DEC26 46.00 P 0.00 0.00 0.00 0.18 +0.06 36 0 20 0
30DEC26 47.00 P 0.00 0.00 0.00 0.21 +0.06 35 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.26 +0.08 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.30 +0.07 35 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.36 +0.09 35 0 93 0
30DEC26 52.50 P 0.00 0.00 0.00 0.54 +0.11 34 0 75 0
30DEC26 55.00 P 0.00 0.00 0.00 0.77 +0.11 34 0 197 0
30DEC26 57.50 P 0.00 0.00 0.00 1.05 +0.08 33 0 204 0
30DEC26 60.00 P 1.36 1.36 1.36 1.41 +0.04 32 30 2,178 +30
30DEC26 62.50 P 0.00 0.00 0.00 1.88 +0.04 31 0 1,301 0
30DEC26 65.00 P 2.32 2.36 2.25 2.45 +0.07 31 22 529 -2
30DEC26 67.50 P 0.00 0.00 0.00 3.15 +0.05 30 0 227 0
30DEC26 70.00 P 0.00 0.00 0.00 3.99 +0.02 30 0 490 0
30DEC26 72.50 P 0.00 0.00 0.00 4.95 -0.02 29 0 611 0
30DEC26 75.00 P 0.00 0.00 0.00 6.12 -0.13 29 0 530 0
30DEC26 77.50 P 0.00 0.00 0.00 7.49 -0.16 29 0 285 0
30DEC26 80.00 P 0.00 0.00 0.00 9.05 -0.09 29 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 10.87 -0.02 29 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 12.58 +0.09 29 0 619 0
30DEC26 87.50 P 0.00 0.00 0.00 14.51 +0.14 29 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 16.50 +0.09 28 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 18.58 +0.09 28 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 20.81 +0.15 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.05 -0.02 28 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 25.49 +0.15 30 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 27.59 -0.07 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.97 -0.07 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.56 +0.08 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.02 +0.15 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.60 +0.23 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 40.42 +0.43 40 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.58 +0.09 36 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 44.98 +0.07 35 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 47.54 +0.05 38 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 50.39 +0.42 46 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 52.90 +0.39 47 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 55.46 +0.45 50 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.09 -0.05 31 0 95 0
30MAR27 43.00 P 0.00 0.00 0.00 0.12 -0.05 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.15 -0.05 31 0 46 0
30MAR27 45.00 P 0.00 0.00 0.00 0.18 -0.06 31 0 6 0
30MAR27 46.00 P 0.00 0.00 0.00 0.22 -0.07 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.27 -0.07 31 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.32 -0.10 31 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 0.40 -0.09 31 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.47 -0.09 31 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.70 -0.12 31 0 130 0
30MAR27 55.00 P 0.00 0.00 0.00 1.02 -0.13 31 0 41 0
30MAR27 57.50 P 1.64 1.64 1.64 1.42 -0.12 30 30 67 +13
30MAR27 60.00 P 0.00 0.00 0.00 1.91 -0.13 30 0 225 0
30MAR27 62.50 P 0.00 0.00 0.00 2.52 -0.03 30 0 62 0
30MAR27 65.00 P 0.00 0.00 0.00 3.17 -0.06 30 0 1,117 0
30MAR27 67.50 P 0.00 0.00 0.00 3.95 -0.06 29 0 90 0
30MAR27 70.00 P 0.00 0.00 0.00 4.87 -0.06 29 0 981 0
30MAR27 72.50 P 0.00 0.00 0.00 5.93 -0.07 29 0 176 0
30MAR27 75.00 P 0.00 0.00 0.00 7.14 -0.08 28 0 195 0
30MAR27 77.50 P 0.00 0.00 0.00 8.50 -0.08 28 0 125 0
30MAR27 80.00 P 0.00 0.00 0.00 10.04 -0.09 28 0 114 0
30MAR27 82.50 P 0.00 0.00 0.00 11.75 -0.06 29 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 13.42 +0.08 28 0 620 0
30MAR27 87.50 P 0.00 0.00 0.00 15.28 +0.10 28 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 17.16 0.00 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.19 -0.03 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.24 -0.07 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.39 -0.08 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.85 +0.18 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.07 +0.15 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.40 +0.15 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.74 +0.20 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.05 +0.17 27 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.60 +0.21 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 40.42 +0.43 35 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 42.58 +0.09 32 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 44.98 +0.07 31 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 47.54 +0.05 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 50.39 +0.42 40 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 52.90 +0.39 41 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 55.46 +0.45 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.57 0.00 33 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.66 -0.01 33 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.78 +0.01 33 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 0.89 +0.02 33 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.00 +0.02 33 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 1.35 +0.01 33 0 52 0
29JUN27 55.00 P 0.00 0.00 0.00 1.79 +0.02 32 0 113 0
29JUN27 57.50 P 0.00 0.00 0.00 2.28 +0.02 32 0 42 0
29JUN27 60.00 P 0.00 0.00 0.00 2.90 +0.02 32 0 74 0
29JUN27 62.50 P 0.00 0.00 0.00 3.55 -0.03 31 0 75 0
29JUN27 65.00 P 0.00 0.00 0.00 4.34 0.00 31 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 5.20 -0.04 31 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 6.19 -0.07 31 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 7.31 -0.08 30 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 8.55 -0.10 30 0 245 0
29JUN27 77.50 P 0.00 0.00 0.00 9.91 -0.10 30 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 11.30 -0.11 30 0 7 0
29JUN27 82.50 P 12.71 12.71 12.71 12.87 -0.17 30 2 42 +2
29JUN27 85.00 P 0.00 0.00 0.00 14.51 0.00 29 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 16.26 -0.08 29 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 18.12 -0.08 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.04 -0.09 29 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 22.03 -0.09 29 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.08 -0.09 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 26.19 -0.08 28 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 28.35 -0.02 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 30.56 -0.01 28 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 32.78 -0.03 27 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 35.07 -0.03 25 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 37.70 +0.10 29 0 0 0
TOTAL PUT 1,573 86,172 +215
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$ 4.68
29JUN26 3.30 C 0.00 0.00 0.00 1.38 -0.05 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.30 -0.03 108 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.20 -0.03 100 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.10 -0.02 91 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.90 -0.02 76 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.70 -0.01 60 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.59 -0.04 43 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.50 -0.01 45 0 85 0
29JUN26 4.30 C 0.00 0.00 0.00 0.41 -0.05 44 0 93 0
29JUN26 4.40 C 0.00 0.00 0.00 0.35 -0.02 52 0 270 0
29JUN26 4.50 C 0.00 0.00 0.00 0.26 -0.04 45 0 83 0
29JUN26 4.60 C 0.00 0.00 0.00 0.20 -0.02 45 0 237 0
29JUN26 4.70 C 0.15 0.16 0.15 0.15 -0.02 46 55 252 +28
29JUN26 4.80 C 0.13 0.13 0.10 0.11 -0.02 47 60 131 +52
29JUN26 4.90 C 0.00 0.00 0.00 0.08 -0.02 47 0 445 0
29JUN26 5.00 C 0.05 0.07 0.05 0.06 -0.01 49 35 278 -18
29JUN26 5.25 C 0.03 0.03 0.03 0.03 0.00 54 5 123 -5
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 806 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 402 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 247 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 85 0 237 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 94 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 103 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,110 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 119 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 126 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 133 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 140 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 147 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 170 0 100 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 181 0 1 0
30JUL26 3.30 C 0.00 0.00 0.00 1.41 -0.02 63 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.31 -0.03 58 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.22 -0.02 59 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.12 -0.03 55 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.01 -0.04 45 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.94 -0.02 53 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.85 -0.03 51 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.74 -0.05 43 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.68 -0.03 48 0 17 0
30JUL26 4.20 C 0.00 0.00 0.00 0.61 -0.02 49 0 185 0
30JUL26 4.30 C 0.00 0.00 0.00 0.53 -0.02 47 0 106 0
30JUL26 4.40 C 0.00 0.00 0.00 0.44 -0.03 43 0 471 0
30JUL26 4.50 C 0.00 0.00 0.00 0.38 -0.03 43 0 324 0
30JUL26 4.60 C 0.35 0.35 0.33 0.33 -0.02 44 8 210 0
30JUL26 4.70 C 0.00 0.00 0.00 0.28 -0.02 44 0 41 0
30JUL26 4.80 C 0.00 0.00 0.00 0.24 -0.02 44 0 136 0
30JUL26 4.90 C 0.22 0.22 0.22 0.20 -0.02 44 15 109 +15
30JUL26 5.00 C 0.00 0.00 0.00 0.17 -0.02 45 0 85 0
30JUL26 5.25 C 0.00 0.00 0.00 0.11 -0.01 45 0 400 0
30JUL26 5.50 C 0.00 0.00 0.00 0.07 0.00 46 0 57 0
30JUL26 5.75 C 0.05 0.05 0.05 0.04 -0.01 46 8 668 +8
30JUL26 6.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 133 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 -0.01 44 0 160 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 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
28AUG26 3.30 C 0.00 0.00 0.00 1.44 -0.02 59 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.32 -0.02 46 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.25 -0.02 54 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.16 -0.02 52 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.07 -0.02 51 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.98 0.00 49 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.90 -0.01 48 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.82 -0.01 48 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.73 -0.02 45 0 170 0
28AUG26 4.20 C 0.00 0.00 0.00 0.68 0.00 48 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.60 -0.01 45 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.53 -0.02 44 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.47 -0.02 44 0 28 0
28AUG26 4.60 C 0.00 0.00 0.00 0.42 -0.01 44 0 15 0
28AUG26 4.70 C 0.00 0.00 0.00 0.37 -0.02 44 0 17 0
28AUG26 4.80 C 0.00 0.00 0.00 0.32 -0.02 43 0 29 0
28AUG26 4.90 C 0.00 0.00 0.00 0.28 -0.03 43 0 101 0
28AUG26 5.00 C 0.29 0.29 0.29 0.25 -0.02 44 2 32 +2
28AUG26 5.25 C 0.00 0.00 0.00 0.18 -0.02 44 0 78 0
28AUG26 5.50 C 0.00 0.00 0.00 0.13 -0.01 45 0 16 0
28AUG26 5.75 C 0.00 0.00 0.00 0.09 -0.01 45 0 515 0
28AUG26 6.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
28AUG26 6.25 C 0.05 0.05 0.05 0.04 -0.01 45 12 12 +12
28AUG26 6.50 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.02 0.00 47 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 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 3.30 C 0.00 0.00 0.00 1.44 -0.02 46 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.34 -0.03 43 0 50 0
29SEP26 3.50 C 0.00 0.00 0.00 1.26 -0.01 45 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.17 -0.02 44 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.11 0.00 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.99 -0.04 41 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.93 -0.01 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.86 -0.04 44 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.79 -0.03 44 0 15 0
29SEP26 4.20 C 0.00 0.00 0.00 0.73 -0.02 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.66 -0.03 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.60 -0.03 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.54 -0.01 43 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.49 -0.01 43 0 230 0
29SEP26 4.70 C 0.45 0.45 0.45 0.44 -0.02 43 1 24 +1
29SEP26 4.80 C 0.00 0.00 0.00 0.40 -0.02 43 0 90 0
29SEP26 4.90 C 0.00 0.00 0.00 0.36 -0.02 43 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.32 -0.02 43 0 14 0
29SEP26 5.25 C 0.00 0.00 0.00 0.24 -0.02 43 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.18 -0.02 43 0 46 0
29SEP26 5.75 C 0.00 0.00 0.00 0.14 -0.01 44 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 0.00 45 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 0.00 45 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 +0.01 45 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 0.00 44 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 0.00 45 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 44 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 52 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 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 57 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.53 0.00 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.45 0.00 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.37 0.00 46 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.29 0.00 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.22 0.00 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.14 -0.02 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.06 -0.03 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.00 -0.02 44 0 280 0
30DEC26 4.10 C 0.00 0.00 0.00 0.93 -0.03 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.87 -0.02 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.81 -0.02 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.75 -0.03 42 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.70 -0.02 42 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.64 -0.03 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.59 -0.03 41 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.56 0.00 42 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.52 -0.01 42 0 115 0
30DEC26 5.00 C 0.00 0.00 0.00 0.48 0.00 42 0 127 0
30DEC26 5.25 C 0.00 0.00 0.00 0.39 -0.02 42 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.32 -0.01 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.26 -0.01 42 0 25 0
30DEC26 6.00 C 0.00 0.00 0.00 0.22 0.00 43 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.18 0.00 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.15 +0.01 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 -0.01 42 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 0.00 43 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 0.00 43 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 42 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 41 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 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 44 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.61 -0.01 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.53 -0.01 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.46 0.00 45 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.38 -0.01 44 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.31 -0.03 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.24 -0.03 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.18 -0.02 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.11 -0.03 43 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 1.05 -0.02 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.00 -0.02 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.94 -0.02 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.89 -0.02 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.83 -0.02 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.79 -0.01 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.74 -0.02 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.69 -0.02 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.66 -0.01 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.61 -0.02 42 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.52 -0.02 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.43 -0.02 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.37 -0.02 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.32 -0.01 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.23 -0.01 41 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.17 0.00 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 0.00 43 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 -0.01 41 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.68 -0.01 45 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.61 0.00 45 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.54 0.00 45 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.47 -0.01 44 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 1.40 -0.01 44 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.34 -0.01 44 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.28 -0.01 44 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.21 -0.02 43 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 1.15 -0.02 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.10 -0.01 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.05 -0.01 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.99 -0.01 42 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.94 -0.01 42 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.90 -0.01 42 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.85 -0.01 42 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.81 0.00 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.78 +0.02 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.74 +0.02 43 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.65 0.00 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.54 -0.01 41 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.50 +0.01 42 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.41 -0.02 41 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.37 -0.01 41 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.31 -0.02 41 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.27 -0.02 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
TOTAL CALL 201 16,556 +95
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 90 0 75 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 300 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 35 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 475 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 254 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 48 0 504 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 0.00 51 0 728 0
29JUN26 4.40 P 0.06 0.06 0.06 0.06 0.00 50 5 248 -5
29JUN26 4.50 P 0.00 0.00 0.00 0.08 -0.01 46 0 315 0
29JUN26 4.60 P 0.12 0.12 0.12 0.13 0.00 50 78 358 -6
29JUN26 4.70 P 0.16 0.16 0.16 0.18 0.00 50 15 175 0
29JUN26 4.80 P 0.00 0.00 0.00 0.24 +0.01 51 0 572 0
29JUN26 4.90 P 0.00 0.00 0.00 0.30 0.00 49 0 1,123 0
29JUN26 5.00 P 0.00 0.00 0.00 0.36 0.00 43 0 219 0
29JUN26 5.25 P 0.00 0.00 0.00 0.58 0.00 43 0 37 0
29JUN26 5.50 P 0.00 0.00 0.00 0.83 +0.01 56 0 26 0
29JUN26 5.75 P 0.00 0.00 0.00 1.08 +0.02 68 0 47 0
29JUN26 6.00 P 0.00 0.00 0.00 1.32 +0.01 0 0 15 0
29JUN26 6.25 P 0.00 0.00 0.00 1.58 +0.02 89 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.83 +0.03 99 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.07 +0.02 0 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 2.34 +0.04 129 0 18 0
29JUN26 7.25 P 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.83 +0.03 133 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.08 +0.03 140 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.34 +0.04 162 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 3.57 +0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.84 +0.04 176 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.07 +0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.32 +0.02 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.59 +0.03 196 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.84 +0.04 202 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.07 +0.01 0 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 0.00 46 0 121 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 0.00 46 0 193 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 0.00 46 0 301 0
30JUL26 4.00 P 0.00 0.00 0.00 0.06 0.00 47 0 155 0
30JUL26 4.10 P 0.08 0.08 0.08 0.08 +0.01 47 100 359 0
30JUL26 4.20 P 0.00 0.00 0.00 0.10 0.00 46 0 69 0
30JUL26 4.30 P 0.00 0.00 0.00 0.13 0.00 46 0 370 0
30JUL26 4.40 P 0.00 0.00 0.00 0.16 0.00 45 0 188 0
30JUL26 4.50 P 0.00 0.00 0.00 0.20 0.00 45 0 101 0
30JUL26 4.60 P 0.00 0.00 0.00 0.25 +0.01 46 0 164 0
30JUL26 4.70 P 0.00 0.00 0.00 0.30 +0.01 46 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.36 +0.01 46 0 203 0
30JUL26 4.90 P 0.00 0.00 0.00 0.42 +0.01 46 0 106 0
30JUL26 5.00 P 0.00 0.00 0.00 0.49 +0.01 47 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 0.67 0.00 46 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 0.87 +0.02 45 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.09 +0.02 43 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.58 +0.02 51 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.83 +0.02 56 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.34 +0.04 72 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.83 +0.03 76 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 0.00 46 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.04 0.00 46 0 20 0
28AUG26 3.70 P 0.00 0.00 0.00 0.05 0.00 46 0 11 0
28AUG26 3.80 P 0.00 0.00 0.00 0.07 0.00 47 0 16 0
28AUG26 3.90 P 0.00 0.00 0.00 0.09 0.00 47 0 21 0
28AUG26 4.00 P 0.00 0.00 0.00 0.11 0.00 46 0 150 0
28AUG26 4.10 P 0.00 0.00 0.00 0.13 0.00 45 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.16 0.00 45 0 6 0
28AUG26 4.30 P 0.19 0.19 0.19 0.19 0.00 44 2 12 +2
28AUG26 4.40 P 0.00 0.00 0.00 0.23 0.00 44 0 40 0
28AUG26 4.50 P 0.00 0.00 0.00 0.27 0.00 44 0 53 0
28AUG26 4.60 P 0.00 0.00 0.00 0.32 0.00 44 0 91 0
28AUG26 4.70 P 0.00 0.00 0.00 0.38 +0.01 46 0 40 0
28AUG26 4.80 P 0.00 0.00 0.00 0.43 +0.01 45 0 93 0
28AUG26 4.90 P 0.00 0.00 0.00 0.49 +0.01 45 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.55 0.00 44 0 50 0
28AUG26 5.25 P 0.00 0.00 0.00 0.73 +0.01 45 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 0.92 +0.02 44 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.14 0.00 46 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.36 0.00 46 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.63 +0.05 55 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 1.84 +0.02 50 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.34 +0.04 58 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.83 +0.03 61 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 0.00 44 0 375 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 0.00 44 0 218 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 0.00 44 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.15 0.00 44 0 245 0
29SEP26 4.10 P 0.00 0.00 0.00 0.18 0.00 44 0 540 0
29SEP26 4.20 P 0.00 0.00 0.00 0.22 +0.01 45 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.25 0.00 44 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 0.00 44 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.33 -0.01 43 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.38 0.00 44 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.44 +0.01 44 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.49 +0.01 44 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 +0.03 45 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 +0.02 44 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 0.78 0.00 43 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.97 +0.03 44 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.18 +0.01 45 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.39 +0.03 44 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.64 +0.04 49 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.87 +0.03 50 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.10 +0.03 49 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 2.34 +0.03 50 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.58 +0.02 50 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.84 +0.03 57 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.08 +0.02 56 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.34 +0.04 63 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.58 +0.03 61 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.84 +0.04 68 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.08 +0.02 67 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.33 +0.02 69 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.59 +0.03 76 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.84 +0.04 78 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.07 +0.01 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.12 +0.01 44 0 12 0
30DEC26 3.60 P 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 +0.01 43 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 +0.01 43 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.22 +0.01 43 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 0.26 +0.02 43 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 +0.02 43 0 200 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 +0.01 43 0 130 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 +0.01 43 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 +0.01 42 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.45 0.00 42 0 105 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 0.00 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.56 +0.01 42 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.62 +0.02 42 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.68 +0.01 43 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.73 0.00 42 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 0.90 +0.01 42 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.07 0.00 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.27 +0.01 42 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.47 +0.03 42 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.68 +0.03 42 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.90 +0.04 42 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.12 +0.01 42 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.35 +0.02 42 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.61 +0.03 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.84 +0.03 45 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.09 +0.03 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.34 +0.03 49 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.58 +0.02 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.84 +0.03 54 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.09 +0.03 56 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.34 +0.03 58 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.59 +0.03 60 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.84 +0.03 62 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.09 +0.03 63 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.15 +0.01 42 0 10 0
30MAR27 3.50 P 0.00 0.00 0.00 0.17 0.00 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.20 0.00 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.23 +0.01 42 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.26 0.00 42 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.30 +0.01 42 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.33 0.00 42 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.37 +0.02 42 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.40 +0.01 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.44 -0.01 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.50 +0.01 42 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.55 +0.02 42 0 38 0
30MAR27 4.60 P 0.60 0.60 0.60 0.60 +0.02 42 5 31 +5
30MAR27 4.70 P 0.00 0.00 0.00 0.65 +0.01 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.70 +0.01 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.76 0.00 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.81 0.00 40 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.98 +0.01 41 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.15 +0.01 41 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.34 +0.02 41 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.52 +0.01 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.73 +0.02 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.94 +0.02 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.15 -0.01 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.37 0.00 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.61 +0.02 40 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.84 +0.01 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.09 +0.02 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.34 +0.03 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.58 +0.02 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.84 +0.03 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.09 +0.03 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.34 +0.03 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.59 +0.03 52 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.17 +0.01 42 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.26 +0.01 42 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.29 +0.01 42 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.32 0.00 41 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.36 +0.01 42 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.40 +0.01 42 0 11 0
29JUN27 4.10 P 0.00 0.00 0.00 0.43 0.00 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.47 +0.01 41 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.51 +0.01 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.57 +0.02 41 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.61 +0.02 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.67 +0.02 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.71 -0.01 40 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 0.77 +0.01 40 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.82 +0.01 40 0 0 0
29JUN27 5.00 P 0.81 0.81 0.81 0.88 +0.02 40 3 13 +3
29JUN27 5.25 P 0.00 0.00 0.00 1.04 +0.02 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.20 -0.02 39 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.40 +0.02 40 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.59 +0.02 40 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.79 +0.02 40 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.99 +0.02 40 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.20 +0.02 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.41 0.00 39 0 0 0
TOTAL PUT 208 14,885 -1
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$ 83.90
18JUN26 62.50 C 0.00 0.00 0.00 21.50 - 283 0 0 -
18JUN26 65.00 C 0.00 0.00 0.00 19.00 -0.66 250 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 16.50 -0.66 218 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 13.91 -0.75 125 0 0 0
18JUN26 72.50 C 0.00 0.00 0.00 11.41 -0.75 103 0 0 0
18JUN26 75.00 C 0.00 0.00 0.00 8.91 -0.77 80 0 0 0
18JUN26 77.50 C 0.00 0.00 0.00 6.43 -0.84 74 0 0 0
18JUN26 80.00 C 0.00 0.00 0.00 4.05 -0.82 71 0 0 0
18JUN26 82.50 C 0.00 0.00 0.00 2.07 -0.96 71 0 10 0
18JUN26 85.00 C 1.30 1.30 1.00 0.83 -0.82 73 4 55 +2
18JUN26 87.50 C 0.00 0.00 0.00 0.26 -0.53 76 0 0 0
18JUN26 90.00 C 0.20 0.21 0.20 0.06 -0.28 77 11 20 +11
18JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.11 77 0 8 0
18JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.03 96 0 1 0
18JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 113 0 17 0
18JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 146 0 5 0
18JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 176 0 15 0
18JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 205 0 4 0
18JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 21.50 - 87 0 0 -
26JUN26 65.00 C 0.00 0.00 0.00 19.09 -0.62 90 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 16.50 -0.74 66 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 14.02 -0.77 59 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 11.64 -0.78 60 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 9.38 -0.78 60 0 0 0
26JUN26 77.50 C 0.00 0.00 0.00 7.29 -0.78 60 0 0 0
26JUN26 80.00 C 0.00 0.00 0.00 5.36 -0.66 57 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 3.82 -0.64 58 0 4 0
26JUN26 85.00 C 0.00 0.00 0.00 2.66 -0.53 59 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 1.81 -0.41 61 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 1.13 -0.42 60 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 0.68 -0.31 60 0 1 0
26JUN26 95.00 C 0.00 0.00 0.00 0.39 -0.22 60 0 15 0
26JUN26 97.50 C 0.00 0.00 0.00 0.21 -0.15 60 0 15 0
26JUN26 100.00 C 0.00 0.00 0.00 0.11 -0.10 60 0 2 0
26JUN26 102.50 C 0.00 0.00 0.00 0.06 -0.06 60 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 0.03 -0.03 61 0 5 0
26JUN26 107.50 C 0.00 0.00 0.00 0.02 -0.02 63 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 21.53 - 78 0 0 -
29JUN26 65.00 C 0.00 0.00 0.00 19.09 -0.65 76 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.59 -0.65 66 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.09 -0.77 57 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 11.75 -0.77 57 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 9.55 -0.75 57 0 0 0
29JUN26 77.50 C 8.30 8.30 8.30 7.52 -0.74 57 2 2 0
29JUN26 80.00 C 0.00 0.00 0.00 5.74 -0.70 57 0 36 0
29JUN26 82.50 C 0.00 0.00 0.00 4.10 -0.62 55 0 0 0
29JUN26 85.00 C 3.68 3.68 3.68 2.97 -0.49 56 1 50 0
29JUN26 87.50 C 2.14 2.14 2.14 2.12 -0.33 58 2 13 +1
29JUN26 90.00 C 1.88 1.88 1.88 1.40 -0.37 58 2 61 -2
29JUN26 92.50 C 1.32 1.32 1.05 0.89 -0.30 57 3 86 -1
29JUN26 95.00 C 0.96 0.96 0.96 0.55 -0.22 57 3 526 -1
29JUN26 97.50 C 0.54 0.54 0.54 0.32 -0.16 57 4 46 -4
29JUN26 100.00 C 0.00 0.00 0.00 0.19 -0.10 57 0 58 0
29JUN26 102.50 C 0.00 0.00 0.00 0.11 -0.06 58 0 56 0
29JUN26 105.00 C 0.25 0.25 0.25 0.06 -0.04 58 1 109 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 -0.03 57 0 129 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 99 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 74 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 367 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 158 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 328 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 74 0 165 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 77 0 152 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 81 0 9 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 84 0 960 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 87 0 68 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 90 0 64 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 93 0 75 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 96 0 250 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 99 0 56 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 102 0 64 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 105 0 127 0
29JUN26 150.00 C 0.05 0.05 0.05 0.01 0.00 108 5 432 -5
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 111 0 31 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 113 0 56 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 116 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 119 0 73 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 121 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 124 0 32 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 126 0 3 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 128 0 55 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 131 0 92 0
30JUL26 62.50 C 0.00 0.00 0.00 21.94 - 54 0 0 -
30JUL26 65.00 C 0.00 0.00 0.00 19.83 -0.55 59 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.47 -0.84 55 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.66 -0.74 59 0 0 0
30JUL26 72.50 C 14.47 14.47 13.68 13.79 -0.68 59 10 6 +6
30JUL26 75.00 C 0.00 0.00 0.00 11.99 -0.70 59 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 10.37 -0.67 59 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 8.90 -0.64 59 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 7.57 -0.37 59 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 6.47 -0.35 59 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 5.47 -0.37 59 0 17 0
30JUL26 90.00 C 5.27 5.27 4.80 4.62 -0.35 60 5 10 +5
30JUL26 92.50 C 0.00 0.00 0.00 3.83 -0.41 60 0 33 0
30JUL26 95.00 C 3.55 3.55 3.55 3.15 -0.40 59 1 6 -1
30JUL26 97.50 C 0.00 0.00 0.00 2.58 -0.35 59 0 6 0
30JUL26 100.00 C 0.00 0.00 0.00 2.10 -0.31 59 0 22 0
30JUL26 102.50 C 0.00 0.00 0.00 1.70 -0.27 59 0 6 0
30JUL26 105.00 C 0.00 0.00 0.00 1.36 -0.25 59 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 1.09 -0.21 59 0 5 0
30JUL26 110.00 C 0.00 0.00 0.00 0.87 -0.18 59 0 30 0
30JUL26 112.50 C 1.28 1.28 1.10 0.69 -0.15 59 4 15 -2
30JUL26 115.00 C 0.00 0.00 0.00 0.55 -0.12 59 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 0.43 -0.11 59 0 16 0
30JUL26 120.00 C 0.00 0.00 0.00 0.34 -0.09 59 0 41 0
30JUL26 122.50 C 0.00 0.00 0.00 0.26 -0.08 59 0 30 0
30JUL26 125.00 C 0.00 0.00 0.00 0.21 -0.06 59 0 28 0
30JUL26 127.50 C 0.00 0.00 0.00 0.16 -0.05 59 0 2 0
30JUL26 130.00 C 0.00 0.00 0.00 0.13 -0.04 59 0 50 0
30JUL26 132.50 C 0.00 0.00 0.00 0.10 -0.03 59 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 0.08 -0.02 59 0 104 0
30JUL26 137.50 C 0.00 0.00 0.00 0.06 -0.02 59 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 0.05 -0.01 60 0 560 0
30JUL26 142.50 C 0.00 0.00 0.00 0.04 -0.01 60 0 31 0
30JUL26 145.00 C 0.00 0.00 0.00 0.03 -0.01 60 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.02 -0.01 59 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 45 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 58 0 59 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 69 0 36 0
28AUG26 62.50 C 0.00 0.00 0.00 23.18 - 62 0 0 -
28AUG26 65.00 C 0.00 0.00 0.00 21.21 -0.48 63 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.31 -0.38 63 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.52 -0.53 63 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 15.84 -0.64 63 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 14.27 -0.61 63 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 12.93 -0.47 64 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 11.40 -0.62 62 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 10.17 -0.36 62 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 9.01 -0.47 62 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 8.05 -0.34 63 0 19 0
28AUG26 90.00 C 0.00 0.00 0.00 7.15 -0.42 63 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 6.42 -0.36 64 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 5.64 -0.43 63 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 4.95 -0.43 63 0 0 0
28AUG26 100.00 C 5.50 5.50 5.50 4.33 -0.40 63 1 8 +1
28AUG26 102.50 C 0.00 0.00 0.00 3.78 -0.37 63 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 3.30 -0.34 63 0 0 0
28AUG26 107.50 C 3.40 3.40 3.40 2.87 -0.22 63 1 1 0
28AUG26 110.00 C 2.71 2.98 2.71 2.42 -0.28 62 2 31 +1
28AUG26 112.50 C 0.00 0.00 0.00 2.10 -0.26 62 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 1.82 -0.23 62 0 15 0
28AUG26 117.50 C 0.00 0.00 0.00 1.58 -0.20 62 0 15 0
28AUG26 120.00 C 0.00 0.00 0.00 1.36 -0.19 62 0 172 0
28AUG26 122.50 C 0.00 0.00 0.00 1.18 -0.17 62 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 1.01 -0.16 62 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 0.87 -0.14 62 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 0.75 -0.12 62 0 16 0
28AUG26 132.50 C 0.00 0.00 0.00 0.67 -0.11 63 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 0.56 -0.09 62 0 95 0
28AUG26 137.50 C 0.00 0.00 0.00 0.48 -0.08 62 0 75 0
28AUG26 140.00 C 0.00 0.00 0.00 0.41 -0.08 62 0 16 0
28AUG26 142.50 C 0.00 0.00 0.00 0.35 -0.07 62 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.30 -0.06 62 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.26 -0.05 62 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.23 -0.04 63 0 4 0
28AUG26 152.50 C 0.00 0.00 0.00 0.19 -0.04 62 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.17 -0.04 63 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.14 -0.03 62 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.12 -0.03 62 0 1 0
29SEP26 62.50 C 0.00 0.00 0.00 24.47 - 64 0 0 -
29SEP26 65.00 C 0.00 0.00 0.00 22.50 -0.38 63 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.70 -0.43 63 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.17 +0.04 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.60 +0.02 63 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.97 -0.16 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.75 -0.02 63 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.48 -0.03 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 12.15 -0.62 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 10.98 -0.46 62 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 10.00 -0.46 62 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 9.11 -0.45 63 0 5 0
29SEP26 92.50 C 0.00 0.00 0.00 8.41 -0.33 64 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 7.60 -0.40 64 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 6.86 -0.47 63 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 6.19 -0.46 63 0 5 0
29SEP26 102.50 C 0.00 0.00 0.00 5.57 -0.26 63 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 4.87 -0.40 62 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 4.38 -0.37 62 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 3.93 -0.35 62 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 3.53 -0.33 62 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 3.17 -0.30 62 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 2.84 -0.29 62 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 2.54 -0.27 62 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 2.28 -0.25 62 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 2.04 -0.23 62 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 1.82 -0.22 62 0 27 0
29SEP26 130.00 C 0.00 0.00 0.00 1.63 -0.20 62 0 40 0
29SEP26 132.50 C 0.00 0.00 0.00 1.46 -0.18 62 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 1.30 -0.17 62 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 1.16 -0.16 62 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 1.04 -0.15 62 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 0.93 -0.13 62 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 0.83 -0.12 62 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 0.74 -0.11 62 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.66 -0.11 62 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 0.59 -0.10 62 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.53 -0.09 62 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 0.47 -0.08 62 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.42 -0.07 62 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.38 -0.06 62 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.34 -0.06 62 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.30 -0.06 62 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.27 -0.05 62 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.24 -0.05 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.95 - 61 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 25.29 +0.07 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.73 -0.35 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.22 -0.08 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 20.81 -0.09 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.48 +0.13 60 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 18.25 +0.12 60 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.22 +0.24 61 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 16.10 +0.18 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 15.13 +0.20 61 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.19 +0.17 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.10 -0.01 61 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 12.46 -0.13 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 11.65 -0.12 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 10.86 -0.11 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.13 -0.09 62 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 9.44 -0.07 62 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 8.80 -0.06 62 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 8.20 -0.05 61 0 437 0
30DEC26 110.00 C 0.00 0.00 0.00 7.64 -0.04 61 0 284 0
30DEC26 112.50 C 0.00 0.00 0.00 7.12 -0.02 61 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.63 -0.02 61 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 6.18 0.00 61 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 5.75 0.00 61 0 273 0
30DEC26 122.50 C 0.00 0.00 0.00 5.36 +0.01 61 0 182 0
30DEC26 125.00 C 0.00 0.00 0.00 4.99 +0.01 61 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 4.52 -0.11 61 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 4.33 +0.02 61 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 4.04 +0.03 61 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 3.76 +0.03 61 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 3.50 +0.03 61 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 3.26 +0.12 61 0 5 0
30DEC26 142.50 C 0.00 0.00 0.00 3.04 +0.03 61 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 2.83 +0.03 61 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.64 +0.11 61 0 1 0
30DEC26 150.00 C 3.42 3.42 3.42 2.46 +0.11 61 1 22 0
30DEC26 152.50 C 0.00 0.00 0.00 2.23 +0.04 60 0 2 0
30DEC26 155.00 C 0.00 0.00 0.00 2.14 +0.10 61 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.94 +0.04 60 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.86 +0.04 61 0 31 0
30DEC26 162.50 C 0.00 0.00 0.00 1.69 +0.04 61 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.57 +0.03 60 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 1.47 +0.04 60 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.37 +0.04 60 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 1.28 +0.04 60 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 29.09 - 59 0 0 -
30MAR27 65.00 C 0.00 0.00 0.00 27.54 -0.47 59 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 26.27 -0.41 60 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.92 +0.18 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 23.60 +0.12 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 22.06 -0.55 59 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 21.18 +0.13 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.09 +0.09 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 19.04 +0.05 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 18.25 +0.25 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 17.18 +0.08 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 16.33 -0.09 61 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 15.64 +0.19 61 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 14.77 +0.07 61 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.06 +0.07 61 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.17 -0.20 61 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 12.57 -0.10 61 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.93 -0.06 61 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 11.29 -0.05 61 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 10.69 -0.04 61 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 10.13 -0.02 61 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 9.59 -0.02 61 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 9.08 -0.01 61 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 8.60 0.00 61 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 8.15 +0.01 61 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 7.72 +0.01 61 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 7.31 +0.01 61 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 6.93 +0.02 61 0 21 0
30MAR27 132.50 C 0.00 0.00 0.00 6.57 +0.03 61 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 6.23 +0.03 61 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 5.90 +0.03 60 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 5.60 +0.04 60 1 10 0
30MAR27 142.50 C 0.00 0.00 0.00 5.31 +0.04 60 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 5.04 +0.05 60 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 4.78 +0.05 60 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 4.53 +0.05 60 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 4.30 +0.05 60 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.08 +0.05 60 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.88 +0.06 60 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.68 +0.05 60 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 3.49 +0.05 60 1 2 +1
30MAR27 165.00 C 0.00 0.00 0.00 3.32 +0.06 60 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 3.15 +0.05 60 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.00 +0.06 60 0 6 0
30MAR27 172.50 C 0.00 0.00 0.00 2.85 +0.06 60 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 31.08 - 59 0 0 -
29JUN27 65.00 C 0.00 0.00 0.00 29.65 -0.65 59 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 28.31 -0.64 59 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 27.02 -0.63 59 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 25.81 -0.59 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 24.66 -0.56 59 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 23.66 -0.25 59 0 0 0
29JUN27 80.00 C 23.50 23.50 23.20 22.54 -0.32 59 3 6 +3
29JUN27 82.50 C 0.00 0.00 0.00 21.54 -0.33 59 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 20.61 -0.33 59 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 19.69 -0.36 59 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 18.86 -0.36 60 0 11 0
29JUN27 92.50 C 0.00 0.00 0.00 18.08 -0.34 60 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 17.34 -0.34 60 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 16.61 -0.35 60 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 15.86 -0.43 60 0 1 0
29JUN27 102.50 C 0.00 0.00 0.00 15.14 -0.51 60 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 14.46 -0.54 60 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 13.81 -0.50 60 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 13.19 -0.52 60 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 12.60 -0.51 60 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 12.04 -0.50 60 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.51 -0.48 60 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 11.00 -0.47 60 0 7 0
29JUN27 122.50 C 0.00 0.00 0.00 10.52 -0.46 60 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 10.05 -0.45 60 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 9.62 -0.43 60 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 9.20 -0.42 60 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 8.80 -0.41 60 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 8.42 -0.40 59 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 8.05 -0.40 59 0 0 0
29JUN27 140.00 C 9.05 9.50 9.05 7.71 -0.38 59 3 12 +3
TOTAL CALL 71 10,186 +18
18JUN26 62.50 P 0.00 0.00 0.00 0.01 - 213 0 0 -
18JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
18JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
18JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18JUN26 75.00 P 0.00 0.00 0.00 0.01 -0.02 89 0 0 0
18JUN26 77.50 P 0.00 0.00 0.00 0.03 -0.08 77 0 0 0
18JUN26 80.00 P 0.00 0.00 0.00 0.17 -0.18 74 0 0 0
18JUN26 82.50 P 0.57 0.74 0.57 0.71 -0.28 74 16 96 +16
18JUN26 85.00 P 0.00 0.00 0.00 1.99 -0.12 77 0 19 0
18JUN26 87.50 P 0.00 0.00 0.00 3.96 +0.21 85 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 6.15 +0.48 76 0 1 0
18JUN26 92.50 P 0.00 0.00 0.00 8.60 +0.65 0 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 11.10 +0.73 0 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 13.60 +0.75 0 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 16.10 +0.75 0 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 18.60 +0.75 0 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 21.10 +0.75 0 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 23.60 +0.75 0 0 0 0
18JUN26 110.00 P 0.00 0.00 0.00 26.10 +0.75 0 0 0 0
18JUN26 112.50 P 0.00 0.00 0.00 28.60 +0.75 0 0 0 0
18JUN26 115.00 P 0.00 0.00 0.00 31.10 +0.75 0 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
26JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 0.08 -0.02 60 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 0.20 -0.02 60 0 0 0
26JUN26 75.00 P 0.42 0.42 0.42 0.41 -0.03 59 15 15 +15
26JUN26 77.50 P 0.81 0.84 0.81 0.81 -0.03 59 4 4 +4
26JUN26 80.00 P 1.00 1.00 1.00 1.46 -0.02 59 5 25 +5
26JUN26 82.50 P 0.00 0.00 0.00 2.43 -0.01 59 0 30 0
26JUN26 85.00 P 0.00 0.00 0.00 3.76 +0.07 60 0 1 0
26JUN26 87.50 P 0.00 0.00 0.00 5.42 +0.21 62 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 7.15 +0.37 60 0 5 0
26JUN26 92.50 P 0.00 0.00 0.00 9.21 +0.46 60 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 11.43 +0.55 60 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 13.76 +0.62 60 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 16.28 +0.78 69 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 18.65 +0.60 64 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 21.10 +0.63 0 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 23.60 +0.68 0 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 26.10 +0.72 0 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 28.60 +0.75 0 0 0 0
26JUN26 115.00 P 0.00 0.00 0.00 31.10 +0.75 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
29JUN26 65.00 P 0.00 0.00 0.00 0.02 0.00 58 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 -0.01 57 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.13 -0.01 57 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 0.29 -0.01 57 0 5 0
29JUN26 75.00 P 0.00 0.00 0.00 0.56 -0.01 56 0 35 0
29JUN26 77.50 P 0.98 0.98 0.98 1.02 +0.01 56 1 50 +1
29JUN26 80.00 P 1.66 1.66 1.50 1.72 0.00 56 3 88 0
29JUN26 82.50 P 0.00 0.00 0.00 2.68 -0.02 55 0 41 0
29JUN26 85.00 P 0.00 0.00 0.00 4.08 +0.13 57 0 98 0
29JUN26 87.50 P 5.05 5.05 5.05 5.58 +0.11 57 30 179 -3
29JUN26 90.00 P 0.00 0.00 0.00 7.39 +0.38 57 0 51 0
29JUN26 92.50 P 0.00 0.00 0.00 9.40 +0.48 57 0 52 0
29JUN26 95.00 P 11.50 11.50 11.50 11.56 +0.54 57 10 128 0
29JUN26 97.50 P 13.85 13.85 13.85 13.85 +0.60 57 45 130 -45
29JUN26 100.00 P 16.10 16.10 16.10 16.28 +0.71 60 25 85 0
29JUN26 102.50 P 0.00 0.00 0.00 18.81 +0.59 69 0 72 0
29JUN26 105.00 P 20.74 20.74 20.74 21.12 +0.38 57 1 44 -1
29JUN26 107.50 P 0.00 0.00 0.00 23.66 +0.36 69 0 73 0
29JUN26 110.00 P 0.00 0.00 0.00 26.17 +0.77 75 0 88 0
29JUN26 112.50 P 0.00 0.00 0.00 28.60 +0.08 0 0 330 0
29JUN26 115.00 P 0.00 0.00 0.00 32.02 +1.67 130 0 209 0
29JUN26 117.50 P 0.00 0.00 0.00 33.62 +0.68 82 0 225 0
29JUN26 120.00 P 0.00 0.00 0.00 36.10 +0.47 0 0 10 0
29JUN26 122.50 P 0.00 0.00 0.00 38.60 +0.75 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.10 +0.46 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 43.60 +0.75 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 46.10 +0.75 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 48.60 +0.75 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 51.10 +0.75 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 53.60 +0.75 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 56.10 +0.75 0 0 4 0
29JUN26 142.50 P 0.00 0.00 0.00 58.60 +0.75 0 0 9 0
29JUN26 145.00 P 0.00 0.00 0.00 61.10 +0.46 0 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 63.60 +0.75 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 66.10 +0.75 0 0 17 0
29JUN26 152.50 P 0.00 0.00 0.00 68.60 +0.75 0 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 71.10 +0.75 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 73.60 +0.75 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 76.10 +0.75 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 78.60 +0.75 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 81.10 +0.75 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 83.60 +0.75 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 86.10 +0.75 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 88.60 +0.75 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.46 - 59 0 0 -
30JUL26 65.00 P 0.00 0.00 0.00 0.69 -0.01 58 0 6 0
30JUL26 67.50 P 0.00 0.00 0.00 1.04 +0.01 58 0 15 0
30JUL26 70.00 P 0.00 0.00 0.00 1.49 +0.02 58 0 48 0
30JUL26 72.50 P 0.00 0.00 0.00 2.06 +0.03 58 0 1 0
30JUL26 75.00 P 0.00 0.00 0.00 2.76 +0.06 58 0 2 0
30JUL26 77.50 P 3.13 3.13 3.13 3.60 +0.03 58 1 11 -1
30JUL26 80.00 P 0.00 0.00 0.00 4.62 -0.01 57 0 19 0
30JUL26 82.50 P 0.00 0.00 0.00 5.86 +0.03 58 0 7 0
30JUL26 85.00 P 0.00 0.00 0.00 7.19 -0.01 58 0 30 0
30JUL26 87.50 P 0.00 0.00 0.00 8.77 +0.10 59 0 25 0
30JUL26 90.00 P 0.00 0.00 0.00 10.46 +0.14 60 0 58 0
30JUL26 92.50 P 0.00 0.00 0.00 12.06 +0.34 59 0 12 0
30JUL26 95.00 P 0.00 0.00 0.00 14.13 +0.60 61 0 10 0
30JUL26 97.50 P 0.00 0.00 0.00 16.01 +0.58 60 0 31 0
30JUL26 100.00 P 0.00 0.00 0.00 17.97 +0.05 60 0 38 0
30JUL26 102.50 P 0.00 0.00 0.00 20.16 +0.11 61 0 11 0
30JUL26 105.00 P 0.00 0.00 0.00 22.27 -0.01 60 0 19 0
30JUL26 107.50 P 0.00 0.00 0.00 24.66 +0.15 62 0 27 0
30JUL26 110.00 P 0.00 0.00 0.00 26.79 +0.19 60 0 17 0
30JUL26 112.50 P 0.00 0.00 0.00 29.09 +0.03 60 0 48 0
30JUL26 115.00 P 0.00 0.00 0.00 32.02 +0.92 71 0 5 0
30JUL26 117.50 P 0.00 0.00 0.00 34.03 +0.29 65 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 36.23 +0.30 58 0 84 0
30JUL26 122.50 P 0.00 0.00 0.00 38.82 +0.58 64 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 41.20 +0.45 62 0 36 0
30JUL26 127.50 P 0.00 0.00 0.00 43.67 +0.68 63 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 46.10 +0.59 0 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 48.60 +0.71 0 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 51.26 +0.69 75 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 53.60 +0.66 0 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 56.10 +0.75 0 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 58.60 +0.75 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 61.10 +0.46 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 63.60 +0.75 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 66.10 +0.75 0 0 1 0
30JUL26 152.50 P 0.00 0.00 0.00 68.78 +0.93 91 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 71.10 +0.75 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 73.60 +0.75 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 76.10 +0.75 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 78.60 +0.75 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 81.10 +0.75 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 83.60 +0.75 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 86.10 +0.75 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 88.60 +0.75 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 1.44 - 62 0 0 -
28AUG26 65.00 P 0.00 0.00 0.00 1.88 +0.02 62 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 2.43 +0.04 62 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 3.11 +0.04 61 0 3 0
28AUG26 72.50 P 0.00 0.00 0.00 3.89 +0.07 61 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 4.79 +0.08 61 0 2 0
28AUG26 77.50 P 0.00 0.00 0.00 5.85 +0.07 61 0 32 0
28AUG26 80.00 P 0.00 0.00 0.00 6.97 +0.04 62 0 6 0
28AUG26 82.50 P 0.00 0.00 0.00 8.22 -0.01 61 0 3 0
28AUG26 85.00 P 0.00 0.00 0.00 9.71 +0.10 62 0 63 0
28AUG26 87.50 P 0.00 0.00 0.00 11.23 +0.16 63 0 16 0
28AUG26 90.00 P 0.00 0.00 0.00 12.62 +0.15 62 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 14.48 +0.30 63 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 16.31 +0.19 64 0 6 0
28AUG26 97.50 P 0.00 0.00 0.00 18.14 +0.16 64 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 20.08 +0.17 64 0 15 0
28AUG26 102.50 P 0.00 0.00 0.00 22.15 +0.24 65 0 5 0
28AUG26 105.00 P 0.00 0.00 0.00 23.99 -0.10 64 0 14 0
28AUG26 107.50 P 0.00 0.00 0.00 26.30 +0.11 65 0 13 0
28AUG26 110.00 P 0.00 0.00 0.00 28.22 +0.27 64 0 16 0
28AUG26 112.50 P 0.00 0.00 0.00 30.58 +0.43 66 0 2 0
28AUG26 115.00 P 0.00 0.00 0.00 32.83 +0.48 66 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 34.91 +0.11 64 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 37.17 +0.12 64 0 102 0
28AUG26 122.50 P 0.00 0.00 0.00 39.61 +0.28 66 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 41.90 +0.26 65 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 44.23 +0.26 65 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 46.73 +0.36 67 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 49.09 +0.30 67 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 51.49 +0.31 67 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 53.90 +0.30 67 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 56.30 +0.36 66 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 58.66 +0.31 62 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 61.11 +0.25 60 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 63.61 +0.30 62 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 66.10 +0.38 0 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 68.78 +0.84 74 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 71.10 +0.45 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 73.60 +0.51 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 76.10 +0.38 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 2.41 - 62 0 0 -
29SEP26 65.00 P 2.50 2.81 2.50 2.94 -0.06 62 5 16 +5
29SEP26 67.50 P 0.00 0.00 0.00 3.63 +0.02 61 0 0 0
29SEP26 70.00 P 4.05 4.05 4.05 4.43 +0.05 61 3 35 +3
29SEP26 72.50 P 0.00 0.00 0.00 5.32 +0.03 61 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 6.36 +0.03 61 0 19 0
29SEP26 77.50 P 7.26 7.26 7.26 7.50 +0.03 62 15 46 +15
29SEP26 80.00 P 0.00 0.00 0.00 8.65 -0.05 61 0 66 0
29SEP26 82.50 P 0.00 0.00 0.00 9.99 -0.03 62 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 11.44 +0.01 62 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 12.95 +0.15 62 0 11 0
29SEP26 90.00 P 0.00 0.00 0.00 14.90 +0.21 65 0 9 0
29SEP26 92.50 P 0.00 0.00 0.00 16.01 -0.22 62 0 5 0
29SEP26 95.00 P 0.00 0.00 0.00 18.07 +0.03 64 0 7 0
29SEP26 97.50 P 0.00 0.00 0.00 19.92 +0.12 64 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 21.62 -0.13 63 0 46 0
29SEP26 102.50 P 0.00 0.00 0.00 23.74 +0.05 65 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 25.61 -0.06 64 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 27.52 -0.21 64 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 29.63 -0.17 64 0 28 0
29SEP26 112.50 P 0.00 0.00 0.00 31.70 -0.16 64 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 34.17 +0.07 67 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 36.07 -0.18 65 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 38.27 -0.14 65 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 40.50 +0.23 65 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 42.75 +0.24 65 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 45.02 +0.20 65 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 47.30 +0.19 65 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 49.77 +0.34 66 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 52.09 +0.34 66 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 54.43 +0.31 66 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 56.77 +0.30 66 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 59.18 +0.24 66 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 61.51 +0.26 65 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 63.95 +0.24 65 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 66.33 +0.34 64 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 68.94 +0.54 68 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 71.37 +0.54 68 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 73.62 +0.36 61 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 76.13 +0.38 63 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 78.72 +0.50 68 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 81.20 +0.51 69 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 83.66 +0.43 68 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 86.14 +0.44 68 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 88.60 +0.47 0 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 4.48 - 60 0 0 -
30DEC26 65.00 P 0.00 0.00 0.00 5.28 +0.24 60 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 6.19 +0.34 59 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.10 +0.22 59 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 8.18 +0.23 59 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 9.28 +0.19 59 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 10.44 +0.11 59 0 28 0
30DEC26 80.00 P 0.00 0.00 0.00 11.75 +0.11 59 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 13.13 +0.08 59 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 14.62 +0.09 60 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 16.15 +0.09 60 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 17.84 +0.19 60 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 19.53 +0.13 61 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 21.28 +0.15 61 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 22.74 -0.19 60 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 24.58 -0.11 60 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 26.52 -0.05 61 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 28.49 -0.01 61 0 154 0
30DEC26 107.50 P 0.00 0.00 0.00 30.45 +0.01 61 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 32.44 +0.06 62 0 246 0
30DEC26 112.50 P 0.00 0.00 0.00 34.44 -0.02 62 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 36.48 -0.07 62 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 38.55 -0.09 62 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 40.59 -0.15 62 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 42.79 -0.09 62 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 44.99 -0.18 62 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 47.16 -0.20 62 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 49.36 -0.18 63 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 51.58 -0.14 63 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 53.74 -0.21 62 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 56.02 -0.20 63 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 58.30 -0.23 63 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 60.50 -0.31 62 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 62.83 -0.27 63 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 65.13 -0.27 62 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 67.45 -0.26 62 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 69.94 -0.11 63 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 72.28 -0.19 63 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 74.45 -0.29 62 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 76.80 -0.29 61 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 79.18 -0.28 61 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 81.57 -0.23 61 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 83.96 +0.11 60 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 86.47 +0.14 62 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 88.99 +0.20 63 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.27 - 59 0 0 -
30MAR27 65.00 P 0.00 0.00 0.00 7.21 +0.33 59 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 8.15 +0.28 59 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.26 +0.31 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.38 +0.28 58 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 11.52 +0.20 58 0 10 0
30MAR27 77.50 P 0.00 0.00 0.00 12.81 +0.20 58 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 14.13 +0.16 58 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 15.47 +0.06 58 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.99 +0.08 58 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 18.53 +0.16 58 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 20.17 +0.17 59 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 21.86 +0.19 59 0 0 0
30MAR27 95.00 P 23.35 23.35 23.35 23.59 +0.19 59 10 21 0
30MAR27 97.50 P 0.00 0.00 0.00 25.37 +0.20 59 0 10 0
30MAR27 100.00 P 0.00 0.00 0.00 27.20 +0.22 60 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 29.07 +0.23 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.97 +0.23 60 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.64 -0.13 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.57 -0.16 60 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 36.53 -0.17 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.50 -0.21 60 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 40.53 -0.20 60 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 42.58 -0.21 60 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 44.66 -0.19 60 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 46.72 -0.25 60 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 48.88 -0.19 61 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 51.03 -0.19 61 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 53.17 -0.26 61 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 55.34 -0.26 61 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 57.63 -0.40 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 59.89 -0.28 61 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 62.13 -0.24 62 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 64.46 -0.12 62 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 66.73 -0.11 62 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 68.91 -0.17 62 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 71.12 -0.21 62 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 73.41 -0.27 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 75.80 +0.31 62 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 78.25 +0.40 63 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 80.68 +0.57 64 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 82.88 +1.08 63 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 85.41 +1.45 64 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 87.55 +1.22 63 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 89.50 +0.71 60 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.70 - 58 0 0 -
29JUN27 65.00 P 0.00 0.00 0.00 8.93 +0.04 59 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 9.74 +0.07 58 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 10.89 +0.07 57 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 12.04 +0.07 57 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 13.24 +0.05 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 14.58 +0.06 57 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 15.92 -0.03 57 0 41 0
29JUN27 82.50 P 0.00 0.00 0.00 17.34 -0.03 57 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 18.87 -0.10 57 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.57 -0.02 58 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.21 +0.14 58 0 41 0
29JUN27 92.50 P 0.00 0.00 0.00 23.85 +0.01 58 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 25.59 +0.03 59 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 27.34 +0.13 59 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.15 +0.15 59 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 31.00 +0.16 59 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 32.87 +0.16 59 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 34.79 +0.17 60 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 36.74 +0.19 60 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 38.70 +0.18 60 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 40.72 +0.21 60 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 42.51 -0.20 60 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 44.56 -0.21 60 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 46.68 -0.11 60 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 48.67 +0.07 60 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 50.99 +0.41 61 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 53.01 +1.02 61 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 54.43 +0.36 59 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 56.52 +0.37 59 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.67 +0.42 59 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 61.78 +1.35 62 0 0 0
TOTAL PUT 189 7,068 +14
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$ 106.90
18JUN26 85.00 C 0.00 0.00 0.00 22.21 +0.20 271 0 0 0
18JUN26 87.50 C 19.53 19.54 19.53 19.58 +0.07 217 6 5 +5
18JUN26 90.00 C 0.00 0.00 0.00 17.22 +0.21 216 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 14.62 +0.10 173 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 12.13 -0.20 148 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 9.59 -0.02 117 0 16 0
18JUN26 100.00 C 0.00 0.00 0.00 7.08 -0.06 90 0 60 0
18JUN26 102.50 C 4.64 4.95 4.00 4.59 -0.19 64 38 100 0
18JUN26 105.00 C 3.02 3.37 1.84 2.32 -0.36 50 159 117 -34
18JUN26 107.50 C 1.20 1.50 0.59 0.80 -0.40 47 12,678 2,301 +1,810
18JUN26 110.00 C 0.46 0.61 0.13 0.16 -0.26 46 4,283 2,247 +207
18JUN26 112.50 C 0.17 0.17 0.04 0.02 -0.10 47 679 875 +301
18JUN26 115.00 C 0.07 0.07 0.01 0.01 -0.02 58 1,123 2,277 -64
18JUN26 117.50 C 0.01 0.01 0.01 0.01 0.00 73 133 1,367 -17
18JUN26 120.00 C 0.03 0.03 0.03 0.01 0.00 87 1 3,486 -1
18JUN26 122.50 C 0.01 0.01 0.01 0.01 0.00 101 2 391 0
18JUN26 125.00 C 0.01 0.03 0.01 0.01 0.00 114 12 404 -12
18JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 127 0 99 0
18JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 139 0 256 0
18JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 151 0 44 0
18JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 163 0 24 0
18JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 174 0 1 0
18JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 185 0 33 0
18JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
18JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 207 0 1 0
26JUN26 85.00 C 0.00 0.00 0.00 22.21 - 87 0 0 -
26JUN26 87.50 C 0.00 0.00 0.00 19.58 +0.01 67 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 17.22 +0.14 69 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 14.62 +0.02 54 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 12.13 -0.20 46 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 9.66 -0.12 39 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 7.64 -0.09 45 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 5.58 -0.07 42 0 0 0
26JUN26 105.00 C 3.91 4.46 3.32 3.61 -0.30 37 55 4 +4
26JUN26 107.50 C 2.50 3.00 2.02 2.44 -0.10 40 446 292 +159
26JUN26 110.00 C 1.60 1.90 1.18 1.39 -0.11 38 408 431 +215
26JUN26 112.50 C 1.00 1.08 0.65 0.82 -0.08 39 517 434 +250
26JUN26 115.00 C 0.61 0.61 0.35 0.43 -0.05 39 563 699 +491
26JUN26 117.50 C 0.31 0.39 0.23 0.20 -0.04 39 70 184 +54
26JUN26 120.00 C 0.22 0.22 0.14 0.09 -0.02 39 120 140 +8
26JUN26 122.50 C 0.10 0.11 0.10 0.04 -0.01 40 84 88 +83
26JUN26 125.00 C 0.00 0.00 0.00 0.02 0.00 41 0 18 0
26JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
26JUN26 130.00 C 0.07 0.07 0.05 0.01 0.00 46 12 10 -12
26JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 47.07 +0.01 147 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 44.57 +0.01 137 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 42.13 +0.06 136 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 39.63 +0.06 127 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 37.08 +0.01 111 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 34.59 +0.02 104 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 32.10 +0.02 97 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 29.66 +0.08 95 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 27.11 +0.03 82 0 14 0
29JUN26 82.50 C 0.00 0.00 0.00 24.67 +0.09 79 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 22.21 +0.12 74 0 2 0
29JUN26 87.50 C 0.00 0.00 0.00 19.58 -0.01 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 17.22 +0.12 59 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 14.62 -0.01 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 12.13 -0.20 39 0 24 0
29JUN26 97.50 C 0.00 0.00 0.00 9.72 -0.16 35 0 5 0
29JUN26 100.00 C 0.00 0.00 0.00 7.68 -0.15 39 0 117 0
29JUN26 102.50 C 5.87 5.87 5.10 5.69 -0.08 38 42 44 +15
29JUN26 105.00 C 4.51 4.51 3.40 3.97 -0.14 37 12 7,817 +11
29JUN26 107.50 C 3.11 3.22 2.10 2.54 -0.19 35 419 4,261 +60
29JUN26 110.00 C 1.82 2.05 1.26 1.60 -0.16 36 2,841 4,869 +876
29JUN26 112.50 C 1.09 1.30 0.75 0.92 -0.17 36 1,445 3,914 +689
29JUN26 115.00 C 0.62 0.79 0.44 0.50 -0.12 36 1,584 6,773 -312
29JUN26 117.50 C 0.43 0.46 0.27 0.25 -0.08 36 407 5,218 -16
29JUN26 120.00 C 0.27 0.30 0.19 0.12 -0.05 36 943 11,142 -66
29JUN26 122.50 C 0.19 0.21 0.14 0.05 -0.03 35 243 4,800 -215
29JUN26 125.00 C 0.15 0.15 0.11 0.03 -0.01 37 109 13,628 -1
29JUN26 127.50 C 0.09 0.09 0.08 0.01 -0.01 36 10 4,628 -10
29JUN26 130.00 C 0.11 0.11 0.06 0.01 0.00 40 184 10,301 -147
29JUN26 132.50 C 0.08 0.08 0.08 0.01 0.00 43 30 9,640 +7
29JUN26 135.00 C 0.05 0.07 0.05 0.01 0.00 47 11 15,578 0
29JUN26 137.50 C 0.08 0.08 0.07 0.01 0.00 50 2 8,184 -2
29JUN26 140.00 C 0.04 0.05 0.04 0.01 0.00 53 26 13,620 +25
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 56 0 11,609 0
29JUN26 145.00 C 0.05 0.05 0.05 0.01 0.00 59 20 8,640 0
29JUN26 147.50 C 0.05 0.05 0.05 0.01 0.00 62 1 5,438 -1
29JUN26 150.00 C 0.02 0.03 0.02 0.01 0.00 65 6 21,156 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2,701 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3,962 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,984 0
29JUN26 160.00 C 0.02 0.02 0.02 0.01 0.00 76 248 14,069 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 79 0 4,493 0
29JUN26 165.00 C 0.02 0.02 0.02 0.01 0.00 81 3 9,207 -3
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 84 0 3,548 0
29JUN26 170.00 C 0.04 0.04 0.04 0.01 0.00 86 2 7,443 -2
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 89 0 5,334 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15,380 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 94 0 831 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 96 0 7,763 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1,282 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 100 0 7,436 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1,377 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 105 0 8,771 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 107 0 1,792 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 109 0 660 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 111 0 659 0
29JUN26 200.00 C 0.01 0.01 0.01 0.01 0.00 113 1 2,579 -1
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1,465 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1,479 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 125 0 2,297 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 128 0 900 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 132 0 840 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1,145 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1,457 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1,004 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1,108 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 148 0 2,770 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 151 0 952 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 154 0 645 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 157 0 325 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 160 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 163 0 224 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 166 0 1,491 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 169 0 441 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 171 0 1,965 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 174 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 176 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 47.36 +0.18 88 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 44.88 +0.20 83 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 42.39 +0.18 78 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 39.90 +0.17 73 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 37.42 +0.16 68 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 34.95 +0.16 64 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 32.50 +0.09 61 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 30.06 +0.10 58 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 27.66 +0.11 56 0 501 0
30JUL26 82.50 C 0.00 0.00 0.00 25.24 +0.24 52 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 22.84 +0.10 49 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 20.47 +0.32 47 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 17.68 -0.19 37 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 15.93 +0.09 43 0 60 0
30JUL26 95.00 C 0.00 0.00 0.00 13.78 +0.08 41 0 250 0
30JUL26 97.50 C 0.00 0.00 0.00 11.74 +0.01 40 0 135 0
30JUL26 100.00 C 9.85 9.85 9.40 9.92 -0.05 39 4 245 +1
30JUL26 102.50 C 0.00 0.00 0.00 8.21 -0.08 38 0 41 0
30JUL26 105.00 C 6.23 6.74 6.16 6.74 -0.08 38 483 3,036 +420
30JUL26 107.50 C 5.97 5.99 4.90 5.47 -0.18 38 113 941 +37
30JUL26 110.00 C 4.85 4.91 3.96 4.36 -0.16 37 205 2,706 +128
30JUL26 112.50 C 4.00 4.00 3.13 3.38 -0.24 37 725 1,586 +515
30JUL26 115.00 C 3.00 3.20 2.45 2.66 -0.26 37 1,098 4,951 +556
30JUL26 117.50 C 2.36 2.36 2.07 2.03 -0.25 37 267 2,216 +87
30JUL26 120.00 C 2.00 2.00 1.49 1.54 -0.21 37 228 7,643 +100
30JUL26 122.50 C 1.21 1.42 1.21 1.14 -0.19 37 148 4,464 +29
30JUL26 125.00 C 1.25 1.25 0.94 0.84 -0.16 37 22 10,276 -1
30JUL26 127.50 C 0.90 1.00 0.74 0.61 -0.13 37 1,808 3,594 -812
30JUL26 130.00 C 0.75 0.82 0.60 0.44 -0.11 37 155 5,162 -51
30JUL26 132.50 C 0.63 0.63 0.51 0.31 -0.09 37 7 2,310 -1
30JUL26 135.00 C 0.53 0.53 0.41 0.22 -0.07 37 111 7,603 0
30JUL26 137.50 C 0.35 0.35 0.35 0.15 -0.06 37 11 4,100 -11
30JUL26 140.00 C 0.36 0.36 0.30 0.11 -0.04 37 144 8,187 -3
30JUL26 142.50 C 0.00 0.00 0.00 0.07 -0.03 37 0 1,666 0
30JUL26 145.00 C 0.29 0.29 0.25 0.05 -0.02 37 16 2,434 -16
30JUL26 147.50 C 0.21 0.21 0.21 0.04 -0.01 38 3 1,924 -3
30JUL26 150.00 C 0.19 0.19 0.18 0.03 -0.01 38 21 6,607 0
30JUL26 152.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 1,509 0
30JUL26 155.00 C 0.17 0.17 0.17 0.01 -0.01 37 1 2,880 -1
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,271 0
30JUL26 160.00 C 0.16 0.17 0.16 0.01 0.00 40 6 5,064 +4
30JUL26 162.50 C 0.14 0.14 0.14 0.01 0.00 41 1 1,072 -1
30JUL26 165.00 C 0.13 0.15 0.12 0.01 0.00 43 185 2,150 -6
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 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 48 0 1,528 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 49 0 282 0
30JUL26 180.00 C 0.10 0.10 0.07 0.01 0.00 50 11 756 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 151 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 53 0 214 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 54 0 67 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 55 0 323 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 56 0 151 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 58 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 0.00 0.00 0.00 0.01 0.00 63 0 818 0
28AUG26 60.00 C 0.00 0.00 0.00 47.55 +0.25 71 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 45.09 +0.24 67 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 42.65 +0.24 64 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 40.22 +0.02 62 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 37.80 +0.01 59 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 34.97 -0.39 45 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 32.55 -0.41 44 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 30.16 -0.39 43 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 27.79 -0.85 42 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 25.44 -0.42 41 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 23.50 -0.08 45 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 20.85 -0.52 39 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 18.77 -0.26 39 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 16.77 -0.29 39 0 250 0
28AUG26 95.00 C 0.00 0.00 0.00 14.89 -0.31 39 0 183 0
28AUG26 97.50 C 0.00 0.00 0.00 13.13 -0.33 39 0 293 0
28AUG26 100.00 C 11.50 12.00 11.50 11.84 -0.01 41 3 1 0
28AUG26 102.50 C 0.00 0.00 0.00 10.14 -0.12 40 0 0 0
28AUG26 105.00 C 9.24 9.32 8.22 8.78 -0.13 39 141 298 +141
28AUG26 107.50 C 7.70 8.07 7.24 7.57 -0.22 40 97 1,244 +89
28AUG26 110.00 C 7.00 7.08 6.00 6.52 -0.14 40 591 1,844 +489
28AUG26 112.50 C 5.62 5.88 5.50 5.52 -0.20 40 743 1,902 +484
28AUG26 115.00 C 4.95 5.06 4.52 4.65 -0.25 39 334 928 +256
28AUG26 117.50 C 4.08 4.08 4.08 3.89 -0.34 39 30 428 0
28AUG26 120.00 C 3.68 3.85 3.27 3.24 -0.31 39 38 3,712 +6
28AUG26 122.50 C 2.77 2.87 2.77 2.68 -0.29 39 92 1,235 +92
28AUG26 125.00 C 2.71 2.82 2.43 2.21 -0.26 39 305 4,181 +295
28AUG26 127.50 C 2.34 2.47 2.02 1.81 -0.24 39 233 1,751 +131
28AUG26 130.00 C 2.00 2.00 2.00 1.47 -0.22 39 58 2,859 +55
28AUG26 132.50 C 0.00 0.00 0.00 1.19 -0.20 39 0 3,193 0
28AUG26 135.00 C 1.30 1.32 1.30 0.96 -0.17 39 4 1,693 +2
28AUG26 137.50 C 1.30 1.30 1.20 0.77 -0.15 39 8 1,352 0
28AUG26 140.00 C 1.21 1.21 1.00 0.62 -0.13 39 75 1,936 -55
28AUG26 142.50 C 0.00 0.00 0.00 0.49 -0.11 39 0 2,868 0
28AUG26 145.00 C 0.82 0.82 0.82 0.39 -0.10 39 3 2,391 0
28AUG26 147.50 C 0.00 0.00 0.00 0.31 -0.08 39 0 1,373 0
28AUG26 150.00 C 0.68 0.68 0.63 0.24 -0.07 39 55 8,963 0
28AUG26 152.50 C 0.55 0.55 0.55 0.19 -0.06 39 50 2,780 0
28AUG26 155.00 C 0.00 0.00 0.00 0.15 -0.05 39 0 2,773 0
28AUG26 157.50 C 0.00 0.00 0.00 0.12 -0.04 39 0 644 0
28AUG26 160.00 C 0.00 0.00 0.00 0.09 -0.04 39 0 1,701 0
28AUG26 162.50 C 0.39 0.39 0.39 0.07 -0.03 39 3 922 0
28AUG26 165.00 C 0.30 0.30 0.30 0.06 -0.02 39 6 1,955 0
28AUG26 167.50 C 0.28 0.28 0.28 0.05 -0.01 40 20 291 0
28AUG26 170.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 235 0
28AUG26 172.50 C 0.24 0.24 0.24 0.03 -0.01 40 25 284 0
28AUG26 175.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 899 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 39 0 697 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 39 0 479 0
28AUG26 185.00 C 0.17 0.17 0.16 0.01 0.00 40 2 345 +1
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 44 0 215 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 45 0 180 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 46 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 47.55 -0.16 53 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 45.09 -0.46 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 42.65 -0.48 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.22 -0.59 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.99 -0.41 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.61 -0.41 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 33.23 -0.35 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 30.86 -0.36 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 28.56 -0.36 43 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 26.31 -0.37 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 24.39 -0.10 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 22.27 -0.13 42 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.24 -0.08 42 0 100 0
29SEP26 92.50 C 0.00 0.00 0.00 17.97 -0.29 39 0 265 0
29SEP26 95.00 C 0.00 0.00 0.00 16.20 -0.31 39 0 641 0
29SEP26 97.50 C 0.00 0.00 0.00 14.55 -0.32 39 0 339 0
29SEP26 100.00 C 0.00 0.00 0.00 13.16 -0.18 40 0 580 0
29SEP26 102.50 C 0.00 0.00 0.00 11.75 +0.19 40 0 332 0
29SEP26 105.00 C 9.80 9.80 9.80 10.41 -0.22 40 5 21 +4
29SEP26 107.50 C 0.00 0.00 0.00 9.24 -0.20 40 0 1,080 0
29SEP26 110.00 C 7.78 8.00 7.78 8.19 -0.13 40 5 2,144 +2
29SEP26 112.50 C 7.45 7.45 6.88 7.18 -0.22 40 43 357 -26
29SEP26 115.00 C 6.05 6.42 6.05 6.27 -0.24 40 68 373 -38
29SEP26 117.50 C 5.68 5.68 5.32 5.45 -0.31 40 165 724 -90
29SEP26 120.00 C 5.38 5.52 4.72 4.72 -0.32 39 155 2,778 -3
29SEP26 122.50 C 4.59 4.86 4.08 4.07 -0.30 39 144 3,628 +80
29SEP26 125.00 C 4.25 4.25 3.83 3.51 -0.28 39 28 4,830 +27
29SEP26 127.50 C 3.46 3.46 3.46 3.01 -0.26 39 46 3,300 0
29SEP26 130.00 C 3.34 3.40 2.91 2.57 -0.25 39 479 8,684 +159
29SEP26 132.50 C 2.89 2.89 2.89 2.19 -0.23 39 18 1,674 +18
29SEP26 135.00 C 2.53 2.53 2.19 1.86 -0.21 39 92 6,246 +69
29SEP26 137.50 C 2.22 2.22 1.99 1.58 -0.19 39 621 2,903 +260
29SEP26 140.00 C 1.93 1.98 1.74 1.34 -0.17 39 251 18,518 +154
29SEP26 142.50 C 1.54 1.54 1.54 1.13 -0.16 39 65 3,772 +30
29SEP26 145.00 C 1.45 1.45 1.45 0.95 -0.14 39 2 13,734 0
29SEP26 147.50 C 1.24 1.24 1.24 0.80 -0.13 39 1 3,577 +1
29SEP26 150.00 C 1.10 1.20 1.10 0.67 -0.11 39 254 8,430 +31
29SEP26 152.50 C 1.00 1.01 1.00 0.56 -0.10 39 102 2,680 +2
29SEP26 155.00 C 0.90 0.90 0.90 0.47 -0.09 39 50 8,844 -50
29SEP26 157.50 C 0.85 0.85 0.85 0.39 -0.08 39 50 3,250 -50
29SEP26 160.00 C 0.87 0.87 0.87 0.32 -0.07 39 1 9,371 +1
29SEP26 162.50 C 0.00 0.00 0.00 0.27 -0.06 39 0 2,688 0
29SEP26 165.00 C 0.60 0.60 0.60 0.22 -0.06 39 5 6,115 0
29SEP26 167.50 C 0.00 0.00 0.00 0.19 -0.04 39 0 6,352 0
29SEP26 170.00 C 0.58 0.59 0.56 0.15 -0.04 39 5 6,096 0
29SEP26 172.50 C 0.00 0.00 0.00 0.13 -0.03 39 0 7,101 0
29SEP26 175.00 C 0.46 0.46 0.46 0.11 -0.03 39 5 11,195 0
29SEP26 177.50 C 0.00 0.00 0.00 0.09 -0.02 39 0 6,221 0
29SEP26 180.00 C 0.41 0.41 0.41 0.07 -0.03 39 30 5,378 -30
29SEP26 182.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 659 0
29SEP26 185.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 1,987 0
29SEP26 187.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 638 0
29SEP26 190.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 882 0
29SEP26 192.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 298 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 461 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 683 0
29SEP26 200.00 C 0.22 0.23 0.22 0.01 0.00 38 18 7,491 +16
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 39 0 454 0
29SEP26 210.00 C 0.17 0.17 0.17 0.01 0.00 40 65 593 +60
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 42 0 560 0
29SEP26 220.00 C 0.14 0.14 0.14 0.01 0.00 43 52 4,331 +52
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 48 0 2,649 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 49 0 236 0
29SEP26 250.00 C 0.11 0.11 0.11 0.01 0.00 50 1 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 52 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 53 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 54 0 303 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 55 0 218 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 56 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 57 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 48.57 -0.22 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 46.21 -0.36 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 43.87 -0.40 48 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 41.56 -0.39 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 39.27 -0.39 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 37.02 -0.35 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 34.80 -0.44 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 32.68 -0.42 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.60 -0.41 42 0 1,094 0
30DEC26 82.50 C 0.00 0.00 0.00 28.84 -0.15 43 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 26.89 -0.16 42 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 24.97 -0.21 42 0 82 0
30DEC26 90.00 C 0.00 0.00 0.00 23.17 -0.88 41 0 538 0
30DEC26 92.50 C 0.00 0.00 0.00 21.44 -0.19 41 0 316 0
30DEC26 95.00 C 0.00 0.00 0.00 19.82 -0.20 41 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 18.30 -0.19 40 0 0 0
30DEC26 100.00 C 17.53 17.53 17.53 16.86 -0.67 40 1 565 0
30DEC26 102.50 C 0.00 0.00 0.00 15.55 -0.68 40 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 14.31 -0.70 40 0 101 0
30DEC26 107.50 C 0.00 0.00 0.00 13.56 +0.11 42 0 479 0
30DEC26 110.00 C 12.77 12.77 11.50 12.08 -0.32 40 2 1,443 0
30DEC26 112.50 C 0.00 0.00 0.00 11.19 -0.24 41 0 262 0
30DEC26 115.00 C 10.52 10.52 10.52 10.22 -0.30 41 1 918 +1
30DEC26 117.50 C 9.18 9.23 9.18 9.38 -0.29 41 31 977 +1
30DEC26 120.00 C 8.70 8.70 8.40 8.63 -0.25 41 9 5,108 +9
30DEC26 122.50 C 7.88 7.88 7.88 7.94 -0.21 41 1 669 0
30DEC26 125.00 C 7.30 7.30 7.29 7.25 -0.27 41 19 1,513 +18
30DEC26 127.50 C 0.00 0.00 0.00 6.60 -0.32 41 0 2,426 0
30DEC26 130.00 C 6.40 6.40 5.96 6.01 -0.33 41 5 8,789 -3
30DEC26 132.50 C 0.00 0.00 0.00 5.46 -0.40 41 0 5,506 0
30DEC26 135.00 C 5.15 5.15 5.15 4.96 -0.45 41 40 3,410 0
30DEC26 137.50 C 4.87 4.87 4.87 4.50 -0.57 41 40 1,343 -40
30DEC26 140.00 C 4.71 4.71 4.41 4.07 -0.57 41 9 5,745 0
30DEC26 142.50 C 4.34 4.34 4.07 3.69 -0.54 41 5 1,225 -3
30DEC26 145.00 C 4.06 4.06 3.77 3.34 -0.52 41 30 8,812 -8
30DEC26 147.50 C 3.57 3.57 3.57 3.02 -0.49 41 30 1,887 -30
30DEC26 150.00 C 3.28 3.34 3.28 2.73 -0.47 41 10 7,965 +5
30DEC26 152.50 C 0.00 0.00 0.00 2.47 -0.44 41 0 621 0
30DEC26 155.00 C 2.89 2.90 2.77 2.23 -0.42 41 16 3,218 0
30DEC26 157.50 C 2.57 2.61 2.57 2.01 -0.40 41 70 665 +70
30DEC26 160.00 C 2.38 2.50 2.38 1.81 -0.38 41 16 4,858 +5
30DEC26 162.50 C 0.00 0.00 0.00 1.64 -0.35 41 0 511 0
30DEC26 165.00 C 2.25 2.25 2.25 1.47 -0.34 41 1 10,047 +1
30DEC26 167.50 C 0.00 0.00 0.00 1.33 -0.31 41 0 3,376 0
30DEC26 170.00 C 2.00 2.00 2.00 1.20 -0.29 41 3 21,409 0
30DEC26 172.50 C 0.00 0.00 0.00 1.08 -0.27 41 0 1,789 0
30DEC26 175.00 C 1.63 1.63 1.63 0.97 -0.26 41 162 868 +97
30DEC26 177.50 C 0.00 0.00 0.00 0.87 -0.24 41 0 782 0
30DEC26 180.00 C 1.45 1.49 1.37 0.78 -0.23 40 99 4,397 -2
30DEC26 182.50 C 1.37 1.37 1.29 0.71 -0.21 41 75 939 +10
30DEC26 185.00 C 1.21 1.21 1.21 0.63 -0.20 40 1 553 0
30DEC26 187.50 C 1.20 1.20 1.20 0.57 -0.18 41 65 210 0
30DEC26 190.00 C 1.19 1.19 1.19 0.51 -0.17 40 2 828 +2
30DEC26 192.50 C 1.02 1.02 1.02 0.46 -0.16 40 60 347 +30
30DEC26 195.00 C 0.00 0.00 0.00 0.41 -0.15 40 0 1,645 0
30DEC26 197.50 C 0.00 0.00 0.00 0.37 -0.14 40 0 487 0
30DEC26 200.00 C 0.00 0.00 0.00 0.33 -0.13 40 0 729 0
30DEC26 205.00 C 0.00 0.00 0.00 0.27 -0.11 40 0 1,804 0
30DEC26 210.00 C 0.00 0.00 0.00 0.22 -0.09 41 0 330 0
30DEC26 215.00 C 0.00 0.00 0.00 0.18 -0.08 41 0 386 0
30DEC26 220.00 C 0.00 0.00 0.00 0.14 -0.07 40 0 220 0
30DEC26 225.00 C 0.00 0.00 0.00 0.12 -0.05 41 0 338 0
30DEC26 230.00 C 0.00 0.00 0.00 0.09 -0.05 40 0 340 0
30DEC26 235.00 C 0.00 0.00 0.00 0.08 -0.04 41 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.06 -0.04 40 0 297 0
30DEC26 245.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 90 0
30DEC26 250.00 C 0.39 0.39 0.39 0.04 -0.03 41 1 279 0
30DEC26 255.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 125 0
30DEC26 260.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 146 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 231 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 186 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 -0.01 39 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 49.52 -0.20 49 1,200 1,202 +1,200
30MAR27 62.50 C 0.00 0.00 0.00 47.23 -0.22 47 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 45.00 -0.23 46 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 42.77 -0.26 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 40.87 +0.02 46 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 38.75 0.00 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 36.74 +0.04 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 34.73 +0.02 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 32.81 +0.03 43 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 30.93 -0.11 43 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 29.15 -0.03 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 27.36 -0.09 42 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 25.74 -0.11 42 0 54 0
30MAR27 92.50 C 0.00 0.00 0.00 24.08 -0.14 41 0 291 0
30MAR27 95.00 C 22.00 22.00 22.00 22.52 -0.21 41 10 63 +10
30MAR27 97.50 C 0.00 0.00 0.00 21.30 -0.30 41 0 71 0
30MAR27 100.00 C 19.00 19.00 19.00 19.76 -0.15 41 1 123 0
30MAR27 102.50 C 0.00 0.00 0.00 18.48 -0.15 41 0 367 0
30MAR27 105.00 C 0.00 0.00 0.00 17.26 -0.23 40 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 16.20 -0.17 41 0 255 0
30MAR27 110.00 C 0.00 0.00 0.00 15.12 -0.17 41 0 283 0
30MAR27 112.50 C 14.20 14.29 14.20 14.11 -0.06 41 60 193 +42
30MAR27 115.00 C 0.00 0.00 0.00 13.14 -0.27 40 0 203 0
30MAR27 117.50 C 0.00 0.00 0.00 12.22 -0.31 40 0 52 0
30MAR27 120.00 C 12.10 12.20 11.10 11.37 -0.30 40 1,240 6,941 +1,214
30MAR27 122.50 C 0.00 0.00 0.00 10.56 -0.30 40 0 442 0
30MAR27 125.00 C 10.15 10.20 9.95 9.81 +0.14 40 35 2,776 +10
30MAR27 127.50 C 9.22 9.22 9.22 9.11 -0.29 40 8 3,264 0
30MAR27 130.00 C 0.00 0.00 0.00 8.45 -0.17 40 0 6,187 0
30MAR27 132.50 C 0.00 0.00 0.00 7.84 -0.19 40 0 1,585 0
30MAR27 135.00 C 7.83 7.83 7.78 7.26 -0.27 40 10 985 +10
30MAR27 137.50 C 0.00 0.00 0.00 6.73 -0.26 40 0 384 0
30MAR27 140.00 C 6.64 6.64 6.64 6.23 -0.26 40 20 2,717 -20
30MAR27 142.50 C 0.00 0.00 0.00 5.77 -0.25 40 0 481 0
30MAR27 145.00 C 0.00 0.00 0.00 5.34 -0.24 40 0 315 0
30MAR27 147.50 C 0.00 0.00 0.00 4.94 -0.23 40 0 320 0
30MAR27 150.00 C 5.18 5.37 5.18 4.57 -0.23 40 10 861 -3
30MAR27 152.50 C 0.00 0.00 0.00 4.23 -0.21 40 0 280 0
30MAR27 155.00 C 4.75 4.75 4.75 3.91 -0.21 40 5 2,669 0
30MAR27 157.50 C 0.00 0.00 0.00 3.61 -0.20 40 0 456 0
30MAR27 160.00 C 4.23 4.23 4.23 3.34 -0.19 40 10 1,572 0
30MAR27 162.50 C 3.97 3.97 3.97 3.08 -0.19 40 2 784 0
30MAR27 165.00 C 3.71 3.71 3.71 2.85 -0.18 40 5 1,890 +5
30MAR27 167.50 C 0.00 0.00 0.00 2.63 -0.17 40 0 64 0
30MAR27 170.00 C 3.33 3.34 3.33 2.43 -0.16 40 11 260 +9
30MAR27 172.50 C 0.00 0.00 0.00 2.24 -0.16 40 0 133 0
30MAR27 175.00 C 0.00 0.00 0.00 2.07 -0.15 40 0 389 0
30MAR27 177.50 C 0.00 0.00 0.00 1.91 -0.14 40 0 309 0
30MAR27 180.00 C 2.65 2.65 2.65 1.77 -0.13 40 2 133 -2
30MAR27 182.50 C 0.00 0.00 0.00 1.63 -0.13 40 0 104 0
30MAR27 185.00 C 0.00 0.00 0.00 1.50 -0.12 40 0 166 0
30MAR27 187.50 C 0.00 0.00 0.00 1.39 -0.11 40 0 263 0
30MAR27 190.00 C 0.00 0.00 0.00 1.28 -0.11 40 0 221 0
30MAR27 192.50 C 0.00 0.00 0.00 1.18 -0.11 40 0 486 0
30MAR27 195.00 C 2.00 2.00 1.95 1.09 -0.10 40 34 1,370 +18
29JUN27 85.00 C 0.00 0.00 0.00 30.97 -0.07 43 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 29.32 -0.06 43 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 27.71 -0.08 42 0 59 0
29JUN27 92.50 C 0.00 0.00 0.00 26.24 -0.05 42 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 24.81 -0.05 42 0 79 0
29JUN27 97.50 C 0.00 0.00 0.00 23.38 -0.12 42 0 139 0
29JUN27 100.00 C 0.00 0.00 0.00 22.13 -0.08 42 0 242 0
29JUN27 102.50 C 0.00 0.00 0.00 20.88 -0.08 41 0 80 0
29JUN27 105.00 C 19.69 19.69 19.69 19.64 -0.18 41 1 355 0
29JUN27 107.50 C 0.00 0.00 0.00 18.54 -0.35 41 0 474 0
29JUN27 110.00 C 0.00 0.00 0.00 17.50 -0.42 41 0 2,744 0
29JUN27 112.50 C 0.00 0.00 0.00 16.46 -0.43 41 0 18 0
29JUN27 115.00 C 16.29 16.29 15.76 15.45 -0.36 41 5 53 +2
29JUN27 117.50 C 0.00 0.00 0.00 14.59 -0.31 41 0 26 0
29JUN27 120.00 C 14.40 14.40 14.40 13.74 -0.37 41 1 210 0
29JUN27 122.50 C 0.00 0.00 0.00 12.89 -0.47 41 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 12.09 -0.45 41 0 200 0
29JUN27 127.50 C 11.87 11.87 11.87 11.42 -0.45 41 50 251 +20
29JUN27 130.00 C 11.13 11.13 11.13 10.74 -0.46 41 20 223 +8
29JUN27 132.50 C 0.00 0.00 0.00 10.06 -0.47 41 0 100 0
29JUN27 135.00 C 0.00 0.00 0.00 9.40 -0.46 41 0 12 0
29JUN27 137.50 C 0.00 0.00 0.00 8.88 -0.42 41 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 8.36 -0.42 40 0 51 0
29JUN27 142.50 C 0.00 0.00 0.00 7.84 -0.43 40 0 38 0
29JUN27 145.00 C 0.00 0.00 0.00 7.33 -0.43 40 2 108 -2
29JUN27 147.50 C 0.00 0.00 0.00 6.87 -0.38 40 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 6.48 -0.38 40 0 136 0
29JUN27 152.50 C 7.38 7.38 7.38 6.10 -0.37 40 12 84 +12
29JUN27 155.00 C 6.86 6.86 6.73 5.71 -0.38 40 9 36 +1
29JUN27 157.50 C 0.00 0.00 0.00 5.33 -0.38 40 0 121 0
29JUN27 160.00 C 6.35 6.35 6.00 4.99 -0.35 40 95 558 +31
TOTAL CALL 45,155 849,869 +10,718
18JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 127 0 24 0
18JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 109 0 182 0
18JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 91 0 142 0
18JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 73 0 207 0
18JUN26 100.00 P 0.03 0.06 0.03 0.01 -0.02 54 28 880 +4
18JUN26 102.50 P 0.10 0.14 0.09 0.05 -0.12 47 149 746 +11
18JUN26 105.00 P 0.48 0.78 0.28 0.35 -0.30 46 766 1,411 -40
18JUN26 107.50 P 1.36 2.02 0.95 1.33 -0.37 44 438 2,105 -57
18JUN26 110.00 P 3.00 3.80 2.35 3.27 -0.13 48 48 2,157 -7
18JUN26 112.50 P 5.00 6.37 4.70 5.62 -0.14 49 221 321 -103
18JUN26 115.00 P 8.90 8.90 8.06 8.10 -0.05 0 7 335 -1
18JUN26 117.50 P 11.13 11.13 11.13 10.60 +0.10 0 5 254 0
18JUN26 120.00 P 0.00 0.00 0.00 13.10 -0.03 0 3 291 0
18JUN26 122.50 P 0.00 0.00 0.00 15.60 +0.10 0 0 0 -18
18JUN26 125.00 P 0.00 0.00 0.00 18.10 +0.10 0 0 0 0
18JUN26 127.50 P 0.00 0.00 0.00 20.60 +0.10 0 0 0 -2
18JUN26 130.00 P 0.00 0.00 0.00 23.10 +0.10 0 0 0 0
18JUN26 132.50 P 0.00 0.00 0.00 25.60 -0.01 0 0 0 0
18JUN26 135.00 P 0.00 0.00 0.00 28.10 -0.17 0 0 0 0
18JUN26 137.50 P 0.00 0.00 0.00 30.60 +0.03 0 0 0 0
18JUN26 140.00 P 0.00 0.00 0.00 33.10 +0.10 0 0 0 0
18JUN26 142.50 P 0.00 0.00 0.00 35.60 +0.10 0 0 0 0
18JUN26 145.00 P 0.00 0.00 0.00 38.10 -0.26 0 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
26JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 14 0
26JUN26 90.00 P 0.07 0.08 0.07 0.01 0.00 42 27 29 +27
26JUN26 92.50 P 0.12 0.12 0.12 0.02 -0.01 39 4 26 +4
26JUN26 95.00 P 0.16 0.22 0.16 0.07 -0.01 39 33 46 +25
26JUN26 97.50 P 0.28 0.30 0.26 0.19 -0.02 39 34 98 +22
26JUN26 100.00 P 0.49 0.65 0.42 0.47 -0.03 39 276 288 +123
26JUN26 102.50 P 0.73 1.24 0.72 0.93 -0.09 39 297 430 +218
26JUN26 105.00 P 1.61 2.10 1.40 1.71 -0.14 38 474 425 +185
26JUN26 107.50 P 2.50 3.45 2.45 2.88 -0.07 38 216 292 +140
26JUN26 110.00 P 3.70 4.91 3.70 4.37 -0.16 37 118 202 +75
26JUN26 112.50 P 0.00 0.00 0.00 6.15 -0.35 35 0 6 0
26JUN26 115.00 P 0.00 0.00 0.00 8.54 -0.02 41 5 7 +5
26JUN26 117.50 P 0.00 0.00 0.00 10.75 +0.08 39 0 0 0
26JUN26 120.00 P 0.00 0.00 0.00 13.15 +0.02 39 3 30 0
26JUN26 122.50 P 0.00 0.00 0.00 15.61 +0.10 40 0 7 0
26JUN26 125.00 P 0.00 0.00 0.00 18.10 +0.10 0 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 20.60 +0.10 0 0 0 0
26JUN26 130.00 P 22.20 22.20 22.20 23.10 -0.04 0 2 2 +2
26JUN26 132.50 P 0.00 0.00 0.00 25.60 -0.26 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 104 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 97 0 206 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 90 0 33 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 84 0 712 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 77 0 211 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 71 0 430 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 65 0 624 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 7,003 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 53 0 3,669 0
29JUN26 85.00 P 0.06 0.06 0.06 0.01 0.00 48 15 7,748 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2,844 0
29JUN26 90.00 P 0.10 0.11 0.10 0.01 -0.01 37 104 4,175 -3
29JUN26 92.50 P 0.16 0.17 0.16 0.03 -0.02 36 100 2,411 +35
29JUN26 95.00 P 0.21 0.25 0.20 0.09 -0.03 36 156 6,603 +125
29JUN26 97.50 P 0.34 0.45 0.33 0.23 -0.06 36 376 3,280 -282
29JUN26 100.00 P 0.64 0.85 0.54 0.53 -0.08 36 1,565 8,615 -861
29JUN26 102.50 P 0.95 1.38 0.94 1.07 -0.11 36 160 7,168 -33
29JUN26 105.00 P 1.80 2.33 1.56 1.88 -0.17 35 1,271 19,171 +290
29JUN26 107.50 P 2.90 3.44 2.59 3.03 -0.15 35 356 6,074 -150
29JUN26 110.00 P 4.27 5.33 3.82 4.55 -0.15 35 2,109 6,030 -1,022
29JUN26 112.50 P 5.71 7.33 5.71 6.26 -0.31 33 13 8,804 0
29JUN26 115.00 P 7.90 9.10 7.88 8.54 -0.11 36 48 10,307 -8
29JUN26 117.50 P 9.68 11.00 9.68 11.09 +0.21 45 24 7,166 -2
29JUN26 120.00 P 12.50 14.15 12.50 13.42 +0.29 46 531 17,523 -501
29JUN26 122.50 P 15.06 15.06 15.06 15.61 +0.09 35 2 6,787 -2
29JUN26 125.00 P 17.70 19.80 17.38 18.23 -0.06 50 119 17,170 -10
29JUN26 127.50 P 20.50 20.50 20.50 20.78 +0.28 58 11 9,351 -3
29JUN26 130.00 P 22.50 24.00 22.20 23.10 -0.04 0 141 14,549 -16
29JUN26 132.50 P 24.75 26.50 24.75 26.22 +0.36 85 157 5,634 0
29JUN26 135.00 P 28.27 29.00 28.00 28.88 +0.61 95 21 10,119 -1
29JUN26 137.50 P 29.50 31.50 29.50 30.60 +0.03 0 57 1,932 -3
29JUN26 140.00 P 32.00 32.90 32.00 33.10 +0.10 0 249 1,830 -599
29JUN26 142.50 P 34.70 36.50 34.70 35.60 +0.10 0 508 1,266 -73
29JUN26 145.00 P 0.00 0.00 0.00 38.10 -0.26 0 0 1,271 0
29JUN26 147.50 P 0.00 0.00 0.00 40.60 -0.23 0 0 40 0
29JUN26 150.00 P 43.23 43.23 43.23 43.10 +0.02 0 2 4,637 0
29JUN26 152.50 P 0.00 0.00 0.00 45.60 -0.24 0 0 128 0
29JUN26 155.00 P 0.00 0.00 0.00 48.10 +0.02 0 0 263 0
29JUN26 157.50 P 0.00 0.00 0.00 50.60 -0.17 0 0 17 0
29JUN26 160.00 P 53.92 53.92 53.81 53.10 -0.17 0 82 797 0
29JUN26 162.50 P 56.42 56.42 56.42 55.60 -0.17 0 43 157 0
29JUN26 165.00 P 57.87 58.30 57.87 58.10 -0.17 0 37 1,389 0
29JUN26 167.50 P 0.00 0.00 0.00 60.60 -0.23 0 0 65 0
29JUN26 170.00 P 0.00 0.00 0.00 63.10 -0.20 0 0 117 0
29JUN26 172.50 P 0.00 0.00 0.00 65.60 -0.23 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 68.10 -0.20 0 0 814 0
29JUN26 177.50 P 0.00 0.00 0.00 70.60 -0.23 0 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 73.10 -0.23 0 0 170 0
29JUN26 182.50 P 0.00 0.00 0.00 75.60 -0.23 0 0 60 0
29JUN26 185.00 P 0.00 0.00 0.00 78.10 -0.23 0 0 118 0
29JUN26 187.50 P 0.00 0.00 0.00 80.60 -0.23 0 0 30 0
29JUN26 190.00 P 82.86 82.86 82.86 83.10 -0.02 0 35 500 0
29JUN26 192.50 P 0.00 0.00 0.00 85.60 -0.23 0 0 30 0
29JUN26 195.00 P 0.00 0.00 0.00 88.10 -0.23 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 90.60 -0.02 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 93.10 -0.02 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 98.10 -0.23 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 103.10 -0.02 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 108.10 -0.23 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 113.10 -0.02 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 118.10 -0.07 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 123.10 -0.07 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 128.10 -0.07 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 133.10 -0.23 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 138.10 -0.07 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 143.10 -0.07 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 148.10 -0.22 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 153.10 -0.22 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 158.10 -0.22 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 163.10 -0.22 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 168.10 -0.22 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 173.10 -0.22 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 178.10 -0.22 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 183.10 -0.22 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 188.10 -0.07 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 193.10 -0.22 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 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 0.05 0.05 0.05 0.01 0.00 51 4 858 -4
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 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 41 0 60 0
30JUL26 75.00 P 0.13 0.14 0.13 0.01 -0.01 37 3 488 +1
30JUL26 77.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 349 0
30JUL26 80.00 P 0.23 0.23 0.23 0.05 -0.01 38 2 369 +2
30JUL26 82.50 P 0.31 0.31 0.31 0.09 -0.03 37 90 572 +90
30JUL26 85.00 P 0.00 0.00 0.00 0.16 -0.05 37 0 1,114 0
30JUL26 87.50 P 0.50 0.59 0.50 0.29 -0.07 37 275 1,057 +35
30JUL26 90.00 P 0.64 0.80 0.64 0.49 -0.10 37 42 1,174 +12
30JUL26 92.50 P 0.94 1.05 0.93 0.79 -0.12 37 5 590 +4
30JUL26 95.00 P 1.28 1.50 1.25 1.21 -0.14 37 234 926 -85
30JUL26 97.50 P 1.75 2.06 1.75 1.76 -0.16 37 47 1,498 +16
30JUL26 100.00 P 2.34 2.73 2.24 2.49 -0.17 37 489 6,675 +432
30JUL26 102.50 P 3.35 3.68 3.04 3.28 -0.19 37 102 2,421 -46
30JUL26 105.00 P 4.04 4.80 4.04 4.21 -0.26 36 534 6,265 +146
30JUL26 107.50 P 5.26 5.68 5.08 5.42 -0.34 35 106 2,832 +1
30JUL26 110.00 P 6.60 7.65 6.50 6.90 -0.24 36 130 6,341 +34
30JUL26 112.50 P 9.04 9.32 8.15 8.47 -0.57 36 290 3,515 +40
30JUL26 115.00 P 9.80 10.60 9.79 10.27 -0.29 36 57 8,249 -7
30JUL26 117.50 P 12.15 12.50 11.65 12.19 -0.26 36 15 6,843 +12
30JUL26 120.00 P 14.20 15.52 13.63 14.17 -0.30 35 41 10,219 -5
30JUL26 122.50 P 0.00 0.00 0.00 16.44 -0.45 37 0 3,375 0
30JUL26 125.00 P 18.10 19.50 18.10 18.72 -0.52 38 11 10,381 +11
30JUL26 127.50 P 21.80 22.00 21.80 20.94 0.00 37 9 6,828 +9
30JUL26 130.00 P 25.00 25.00 23.40 23.29 +0.01 37 73 7,710 +71
30JUL26 132.50 P 0.00 0.00 0.00 26.22 +0.36 47 0 3,217 0
30JUL26 135.00 P 27.00 28.50 27.00 28.88 +0.48 53 232 5,386 +232
30JUL26 137.50 P 0.00 0.00 0.00 30.61 +0.04 37 0 1,682 0
30JUL26 140.00 P 32.00 33.18 32.00 33.10 +0.10 0 7 2,894 +7
30JUL26 142.50 P 36.00 36.00 36.00 35.60 +0.10 0 10 138 +10
30JUL26 145.00 P 0.00 0.00 0.00 38.10 -0.26 0 0 137 0
30JUL26 147.50 P 0.00 0.00 0.00 40.60 -0.23 0 0 58 0
30JUL26 150.00 P 40.70 43.10 40.70 43.10 +0.02 0 24 322 +24
30JUL26 152.50 P 0.00 0.00 0.00 45.60 -0.24 0 0 58 0
30JUL26 155.00 P 47.20 47.20 47.20 48.10 +0.02 0 2 2 +2
30JUL26 157.50 P 0.00 0.00 0.00 50.60 -0.17 0 0 960 0
30JUL26 160.00 P 0.00 0.00 0.00 53.10 -0.17 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 55.60 -0.17 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 58.10 -0.17 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 60.60 -0.23 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 63.10 -0.20 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 65.60 -0.23 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 68.10 -0.20 0 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 70.60 -0.23 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 73.10 -0.23 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 75.60 -0.23 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 78.10 -0.23 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 80.60 -0.23 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 83.10 -0.03 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 85.60 -0.23 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 88.10 -0.23 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 90.60 -0.02 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 93.10 -0.04 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 98.10 -0.23 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 103.10 -0.03 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 31 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 125 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 68 0
28AUG26 70.00 P 0.25 0.25 0.25 0.04 -0.01 40 50 313 +50
28AUG26 72.50 P 0.00 0.00 0.00 0.07 -0.02 39 0 200 0
28AUG26 75.00 P 0.37 0.37 0.37 0.11 -0.04 39 30 205 +30
28AUG26 77.50 P 0.00 0.00 0.00 0.19 -0.04 39 0 278 0
28AUG26 80.00 P 0.58 0.58 0.58 0.31 -0.05 39 6 145 +6
28AUG26 82.50 P 0.00 0.00 0.00 0.47 -0.08 39 0 353 0
28AUG26 85.00 P 0.91 1.02 0.90 0.70 -0.11 39 363 2,240 +341
28AUG26 87.50 P 1.17 1.30 1.17 1.01 -0.14 39 677 1,921 +611
28AUG26 90.00 P 1.52 1.65 1.48 1.40 -0.18 39 195 1,166 +194
28AUG26 92.50 P 2.00 2.19 1.96 1.91 -0.18 39 405 514 +160
28AUG26 95.00 P 2.46 2.76 2.42 2.49 -0.12 39 221 2,053 -4
28AUG26 97.50 P 3.13 3.50 3.11 3.25 -0.10 39 195 802 +41
28AUG26 100.00 P 4.00 4.40 3.98 3.98 -0.20 38 773 8,095 +710
28AUG26 102.50 P 5.36 5.46 5.11 4.92 -0.34 38 32 3,201 -28
28AUG26 105.00 P 5.90 6.67 5.85 6.16 -0.22 38 1,123 2,943 +672
28AUG26 107.50 P 7.05 8.01 7.00 7.32 -0.35 38 580 3,200 +283
28AUG26 110.00 P 8.51 9.45 8.48 8.75 -0.33 38 698 4,647 +386
28AUG26 112.50 P 0.00 0.00 0.00 10.33 -0.30 38 0 2,812 0
28AUG26 115.00 P 12.14 12.14 12.14 12.02 -0.62 39 5 3,100 +5
28AUG26 117.50 P 13.65 14.10 13.65 13.92 -0.56 39 3 5,877 -3
28AUG26 120.00 P 0.00 0.00 0.00 16.18 +0.29 42 0 3,571 0
28AUG26 122.50 P 0.00 0.00 0.00 17.67 +0.04 39 0 3,346 0
28AUG26 125.00 P 19.18 21.56 19.18 19.85 +0.01 40 32 5,021 +28
28AUG26 127.50 P 22.70 22.70 22.70 21.18 -0.75 33 6 3,531 +6
28AUG26 130.00 P 23.37 23.37 23.37 24.34 +0.25 41 12 5,274 +12
28AUG26 132.50 P 0.00 0.00 0.00 26.57 +0.26 42 0 1,675 0
28AUG26 135.00 P 0.00 0.00 0.00 28.88 +0.30 42 0 1,341 0
28AUG26 137.50 P 0.00 0.00 0.00 31.14 -0.16 42 0 306 0
28AUG26 140.00 P 0.00 0.00 0.00 33.49 +0.06 42 0 962 0
28AUG26 142.50 P 0.00 0.00 0.00 35.89 +0.14 42 0 319 0
28AUG26 145.00 P 38.50 38.50 38.50 38.53 +0.17 47 4 749 +4
28AUG26 147.50 P 0.00 0.00 0.00 40.62 -0.21 39 0 145 0
28AUG26 150.00 P 0.00 0.00 0.00 43.10 +0.02 0 0 130 0
28AUG26 152.50 P 0.00 0.00 0.00 45.60 -0.24 0 0 49 0
28AUG26 155.00 P 47.10 47.10 47.10 48.10 -0.14 0 5 1,564 +5
28AUG26 157.50 P 0.00 0.00 0.00 50.60 -0.17 0 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 53.10 -0.17 0 0 11 0
28AUG26 162.50 P 0.00 0.00 0.00 55.60 -0.17 0 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 58.10 -0.17 0 0 16 0
28AUG26 167.50 P 0.00 0.00 0.00 60.60 -0.23 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 63.10 -0.20 0 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 65.60 -0.23 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 68.10 -0.20 0 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 70.60 -0.23 0 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 73.10 -0.23 0 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 75.60 -0.23 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 78.10 -0.23 0 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 80.60 -0.23 0 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 83.10 -0.14 0 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 85.60 -0.23 0 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 88.10 -0.23 0 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 90.60 -0.13 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 93.10 -0.13 0 0 0 0
29SEP26 60.00 P 0.17 0.17 0.17 0.02 0.00 41 50 3,840 +50
29SEP26 62.50 P 0.24 0.24 0.24 0.03 -0.01 40 2 287 +2
29SEP26 65.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 692 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 -0.02 39 0 335 0
29SEP26 70.00 P 0.00 0.00 0.00 0.13 -0.03 39 0 319 0
29SEP26 72.50 P 0.00 0.00 0.00 0.21 -0.04 39 0 230 0
29SEP26 75.00 P 0.00 0.00 0.00 0.33 -0.05 39 0 2,186 0
29SEP26 77.50 P 0.00 0.00 0.00 0.49 -0.07 39 0 163 0
29SEP26 80.00 P 0.00 0.00 0.00 0.69 -0.10 39 0 1,238 0
29SEP26 82.50 P 1.29 1.29 1.18 0.97 -0.10 39 302 1,355 +302
29SEP26 85.00 P 1.49 1.59 1.49 1.33 -0.13 39 420 6,166 +325
29SEP26 87.50 P 1.94 1.94 1.91 1.77 -0.15 39 95 2,360 +65
29SEP26 90.00 P 2.35 2.45 2.27 2.29 -0.11 39 348 2,041 +226
29SEP26 92.50 P 2.80 3.07 2.80 2.86 -0.15 39 146 1,706 +127
29SEP26 95.00 P 3.41 3.80 3.41 3.55 -0.13 39 129 19,804 +65
29SEP26 97.50 P 4.54 4.59 4.24 4.30 -0.24 38 203 5,459 +121
29SEP26 100.00 P 5.03 5.61 5.03 5.20 -0.23 38 749 10,839 +611
29SEP26 102.50 P 6.37 6.45 6.33 6.26 -0.26 38 56 6,475 -47
29SEP26 105.00 P 7.65 7.75 7.40 7.40 -0.28 38 221 7,444 -10
29SEP26 107.50 P 8.51 9.00 8.51 8.68 -0.33 38 605 3,723 +604
29SEP26 110.00 P 0.00 0.00 0.00 10.35 -0.10 39 0 9,064 0
29SEP26 112.50 P 11.38 11.38 11.38 11.66 -0.70 38 1 6,631 0
29SEP26 115.00 P 13.55 13.55 13.55 13.33 -0.69 39 1 21,221 0
29SEP26 117.50 P 15.11 15.30 15.02 15.08 -0.34 39 39 5,003 0
29SEP26 120.00 P 0.00 0.00 0.00 16.92 -0.68 39 0 17,884 0
29SEP26 122.50 P 19.18 19.18 19.18 18.87 -0.63 39 4 5,228 +4
29SEP26 125.00 P 21.20 21.20 21.20 20.89 -0.28 40 3 10,790 0
29SEP26 127.50 P 0.00 0.00 0.00 22.94 -0.19 40 0 9,505 0
29SEP26 130.00 P 0.00 0.00 0.00 25.04 -0.19 40 2 27,349 +2
29SEP26 132.50 P 0.00 0.00 0.00 27.21 -0.20 40 0 4,624 0
29SEP26 135.00 P 0.00 0.00 0.00 29.42 -0.17 41 0 13,720 0
29SEP26 137.50 P 0.00 0.00 0.00 31.49 -0.12 39 0 3,133 0
29SEP26 140.00 P 0.00 0.00 0.00 33.82 +0.10 40 0 10,895 0
29SEP26 142.50 P 0.00 0.00 0.00 36.12 -0.10 40 0 2,670 0
29SEP26 145.00 P 0.00 0.00 0.00 38.53 +0.10 40 0 9,041 0
29SEP26 147.50 P 0.00 0.00 0.00 40.77 -0.06 38 0 2,417 0
29SEP26 150.00 P 45.53 45.53 44.52 43.22 +0.14 39 3 9,837 -3
29SEP26 152.50 P 0.00 0.00 0.00 45.81 -0.03 42 0 2,842 0
29SEP26 155.00 P 0.00 0.00 0.00 48.27 +0.03 43 0 6,367 0
29SEP26 157.50 P 0.00 0.00 0.00 50.71 -0.06 43 0 1,447 0
29SEP26 160.00 P 53.07 53.07 53.07 53.31 +0.04 47 20 6,876 0
29SEP26 162.50 P 0.00 0.00 0.00 55.67 -0.10 45 0 758 0
29SEP26 165.00 P 0.00 0.00 0.00 58.43 +0.16 51 0 1,810 0
29SEP26 167.50 P 0.00 0.00 0.00 60.68 -0.15 48 0 751 0
29SEP26 170.00 P 0.00 0.00 0.00 63.43 +0.13 54 0 438 0
29SEP26 172.50 P 0.00 0.00 0.00 65.67 -0.16 50 0 303 0
29SEP26 175.00 P 0.00 0.00 0.00 68.40 +0.10 56 0 101 0
29SEP26 177.50 P 0.00 0.00 0.00 70.90 +0.07 58 0 34 -30
29SEP26 180.00 P 0.00 0.00 0.00 73.42 +0.09 59 0 0 0
29SEP26 182.50 P 75.60 75.60 75.60 75.92 +0.09 60 3 3 +3
29SEP26 185.00 P 0.00 0.00 0.00 78.16 -0.17 55 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 80.92 +0.09 63 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 83.42 +0.18 64 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 85.67 -0.16 59 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 88.42 +0.09 66 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 90.92 +0.19 67 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 93.10 -0.19 0 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 98.41 +0.08 71 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 103.41 +0.28 73 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 108.41 +0.08 75 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 113.41 +0.29 77 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 118.41 +0.24 79 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 123.41 +0.24 81 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 128.40 +0.23 82 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 133.40 +0.07 84 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 138.40 +0.23 86 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 143.40 +0.23 88 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 148.40 +0.08 90 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 153.40 +0.08 91 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 158.39 +0.07 92 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 163.37 +0.05 94 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 168.39 +0.07 96 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 173.39 +0.07 97 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 178.39 +0.07 99 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 183.39 +0.07 100 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 188.38 +0.21 101 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 193.38 +0.06 103 0 0 0
30DEC26 60.00 P 0.62 0.62 0.62 0.22 -0.07 41 20 407 0
30DEC26 62.50 P 0.00 0.00 0.00 0.31 -0.10 40 0 96 0
30DEC26 65.00 P 0.00 0.00 0.00 0.45 -0.11 41 0 303 0
30DEC26 67.50 P 0.00 0.00 0.00 0.62 -0.15 41 0 266 0
30DEC26 70.00 P 1.15 1.15 1.14 0.82 -0.20 41 7 188 +1
30DEC26 72.50 P 0.00 0.00 0.00 1.11 -0.21 41 0 143 0
30DEC26 75.00 P 0.00 0.00 0.00 1.42 -0.27 41 0 224 0
30DEC26 77.50 P 0.00 0.00 0.00 1.82 -0.20 41 0 905 0
30DEC26 80.00 P 0.00 0.00 0.00 2.27 -0.30 41 0 2,407 0
30DEC26 82.50 P 0.00 0.00 0.00 2.71 -0.27 40 0 1,589 0
30DEC26 85.00 P 3.35 3.35 3.24 3.22 -0.38 40 123 2,364 +103
30DEC26 87.50 P 0.00 0.00 0.00 3.86 -0.41 40 0 628 0
30DEC26 90.00 P 4.65 4.65 4.65 4.57 -0.47 40 22 4,292 0
30DEC26 92.50 P 0.00 0.00 0.00 5.40 -0.48 40 0 784 0
30DEC26 95.00 P 6.40 6.40 6.40 6.25 -0.52 40 3 4,895 0
30DEC26 97.50 P 0.00 0.00 0.00 7.26 -0.53 39 0 3,476 0
30DEC26 100.00 P 8.37 8.42 8.00 8.28 -0.54 39 1,091 12,390 +940
30DEC26 102.50 P 0.00 0.00 0.00 9.44 -0.56 39 0 2,326 0
30DEC26 105.00 P 10.60 10.71 10.60 10.64 -0.66 39 72 10,223 +70
30DEC26 107.50 P 11.62 12.30 11.62 11.91 -1.34 39 74 6,449 +51
30DEC26 110.00 P 0.00 0.00 0.00 13.31 -0.58 39 0 11,217 0
30DEC26 112.50 P 0.00 0.00 0.00 14.72 -0.58 39 0 6,445 0
30DEC26 115.00 P 16.59 16.59 16.59 16.32 -0.48 39 2 5,460 -2
30DEC26 117.50 P 0.00 0.00 0.00 18.09 -0.30 39 0 4,195 0
30DEC26 120.00 P 20.56 20.56 20.56 19.82 -0.26 40 3 16,374 -3
30DEC26 122.50 P 0.00 0.00 0.00 21.65 -0.24 40 0 6,341 0
30DEC26 125.00 P 23.75 23.75 23.53 23.49 -0.26 40 60 11,803 -60
30DEC26 127.50 P 24.95 25.52 24.95 25.41 -0.26 40 2 5,557 +1
30DEC26 130.00 P 27.15 27.15 27.15 27.38 +0.33 40 130 18,701 +130
30DEC26 132.50 P 28.00 29.90 28.00 29.69 +0.14 41 5 5,946 +2
30DEC26 135.00 P 31.00 31.00 31.00 31.49 +0.07 41 1 8,427 +1
30DEC26 137.50 P 33.68 33.68 33.68 32.46 -1.20 36 2 3,228 +1
30DEC26 140.00 P 0.00 0.00 0.00 35.67 -0.26 41 0 3,349 0
30DEC26 142.50 P 0.00 0.00 0.00 37.80 -0.65 41 0 1,299 0
30DEC26 145.00 P 0.00 0.00 0.00 39.98 -0.25 41 0 8,437 0
30DEC26 147.50 P 0.00 0.00 0.00 42.17 -0.09 41 0 947 0
30DEC26 150.00 P 0.00 0.00 0.00 44.34 -0.41 40 0 6,607 0
30DEC26 152.50 P 46.20 46.20 46.20 46.86 +0.20 42 30 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 49.12 +0.16 42 0 3,442 0
30DEC26 157.50 P 0.00 0.00 0.00 51.42 +0.19 41 0 279 0
30DEC26 160.00 P 0.00 0.00 0.00 53.79 +0.26 42 0 2,553 0
30DEC26 162.50 P 0.00 0.00 0.00 56.14 +0.24 42 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 58.51 +0.21 42 0 6,377 0
30DEC26 167.50 P 0.00 0.00 0.00 60.90 +0.07 41 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 63.43 +0.13 43 0 6,387 0
30DEC26 172.50 P 0.00 0.00 0.00 65.75 -0.08 42 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 68.40 +0.10 45 0 334 0
30DEC26 177.50 P 0.00 0.00 0.00 70.90 -0.75 46 0 160 0
30DEC26 180.00 P 0.00 0.00 0.00 73.42 +0.09 47 0 26 0
30DEC26 182.50 P 0.00 0.00 0.00 75.92 +0.09 48 0 66 0
30DEC26 185.00 P 78.14 78.14 78.14 78.16 -0.17 45 8 12 +8
30DEC26 187.50 P 0.00 0.00 0.00 80.92 +0.09 50 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 83.42 +0.18 51 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 85.67 -0.16 48 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 88.42 +0.09 53 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 90.92 +0.19 53 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 93.15 -0.14 50 0 236 0
30DEC26 205.00 P 0.00 0.00 0.00 98.41 +0.08 56 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 103.41 +0.28 58 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 108.41 +0.08 59 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 113.41 +0.29 61 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 118.41 +0.24 62 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 123.41 +0.24 64 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 128.40 +0.23 65 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 133.40 +0.07 67 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 138.40 +0.23 68 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 143.40 +0.23 69 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 148.40 +0.08 71 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 153.40 +0.08 72 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 158.39 +0.07 73 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 163.37 +0.05 74 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 168.39 +0.07 75 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 173.39 +0.07 77 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 178.39 +0.07 78 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 183.39 +0.07 79 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 188.38 +0.21 80 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 193.38 +0.06 81 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.52 -0.04 40 1,200 1,779 +1,200
30MAR27 62.50 P 0.00 0.00 0.00 0.72 -0.05 40 0 83 0
30MAR27 65.00 P 0.00 0.00 0.00 0.93 -0.06 40 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 1.22 -0.07 40 0 49 0
30MAR27 70.00 P 1.95 1.95 1.95 1.52 -0.10 40 1 124 +1
30MAR27 72.50 P 0.00 0.00 0.00 1.93 -0.10 40 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 2.35 -0.11 40 0 846 0
30MAR27 77.50 P 0.00 0.00 0.00 2.89 -0.12 40 0 209 0
30MAR27 80.00 P 0.00 0.00 0.00 3.45 -0.12 40 0 7,190 0
30MAR27 82.50 P 0.00 0.00 0.00 4.12 -0.04 40 0 492 0
30MAR27 85.00 P 4.75 4.75 4.75 4.75 -0.09 40 65 2,249 -65
30MAR27 87.50 P 5.52 5.52 5.52 5.45 -0.05 39 65 697 +65
30MAR27 90.00 P 0.00 0.00 0.00 6.26 -0.30 39 0 5,085 0
30MAR27 92.50 P 0.00 0.00 0.00 7.12 -0.23 39 0 1,450 0
30MAR27 95.00 P 0.00 0.00 0.00 8.06 -0.20 39 0 1,087 0
30MAR27 97.50 P 9.31 9.31 9.31 9.08 -0.21 39 1,020 2,007 +1,020
30MAR27 100.00 P 10.18 10.20 10.18 10.17 -0.26 39 9 2,563 +4
30MAR27 102.50 P 0.00 0.00 0.00 11.39 -0.25 39 1 2,324 0
30MAR27 105.00 P 12.71 12.92 12.48 12.66 -0.24 39 182 2,962 -118
30MAR27 107.50 P 0.00 0.00 0.00 14.01 -0.24 39 0 2,503 0
30MAR27 110.00 P 0.00 0.00 0.00 15.43 -0.26 39 0 2,720 0
30MAR27 112.50 P 0.00 0.00 0.00 16.92 -0.20 39 0 3,078 0
30MAR27 115.00 P 0.00 0.00 0.00 18.46 -0.92 39 0 10,314 0
30MAR27 117.50 P 20.43 20.43 20.43 20.09 -0.27 39 55 3,897 0
30MAR27 120.00 P 0.00 0.00 0.00 21.96 -0.26 40 1,200 10,129 -36
30MAR27 122.50 P 0.00 0.00 0.00 23.71 -0.20 40 0 3,595 0
30MAR27 125.00 P 0.00 0.00 0.00 25.53 -0.04 40 0 6,871 0
30MAR27 127.50 P 0.00 0.00 0.00 27.39 -0.04 40 0 3,790 0
30MAR27 130.00 P 0.00 0.00 0.00 29.28 +0.06 40 0 7,948 0
30MAR27 132.50 P 0.00 0.00 0.00 31.24 -0.11 40 0 361 0
30MAR27 135.00 P 0.00 0.00 0.00 33.16 -0.12 40 0 1,773 0
30MAR27 137.50 P 0.00 0.00 0.00 35.11 +0.48 40 0 373 0
30MAR27 140.00 P 0.00 0.00 0.00 37.14 -0.12 40 0 1,382 0
30MAR27 142.50 P 0.00 0.00 0.00 39.21 -0.21 40 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 41.30 -0.14 40 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 43.42 -0.15 40 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 45.56 -0.15 40 0 161 0
30MAR27 152.50 P 0.00 0.00 0.00 47.74 -0.13 40 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 49.95 -0.16 40 0 3 0
30MAR27 157.50 P 52.50 52.50 52.50 52.56 +0.26 42 2 3 +2
30MAR27 160.00 P 0.00 0.00 0.00 54.44 -0.15 40 0 313 0
30MAR27 162.50 P 0.00 0.00 0.00 56.70 -0.06 40 0 4 0
30MAR27 165.00 P 59.60 59.60 59.60 58.57 -0.47 37 6 52 +6
30MAR27 167.50 P 0.00 0.00 0.00 61.88 +0.50 43 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 64.21 +0.48 43 0 232 0
30MAR27 172.50 P 0.00 0.00 0.00 66.56 +0.39 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 68.69 +0.16 42 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 71.08 -0.57 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 73.73 +0.40 44 0 72 0
30MAR27 182.50 P 0.00 0.00 0.00 75.92 +0.09 42 0 0 0
30MAR27 185.00 P 77.56 77.56 77.56 78.27 -0.06 41 3 3 +3
30MAR27 187.50 P 0.00 0.00 0.00 80.92 +0.09 44 0 0 0
30MAR27 190.00 P 82.51 82.51 82.51 83.42 +0.18 45 1 53 +1
30MAR27 192.50 P 0.00 0.00 0.00 85.67 -0.16 42 0 0 0
30MAR27 195.00 P 87.45 87.45 87.45 88.42 +0.09 46 3 7 +3
29JUN27 85.00 P 6.33 6.39 6.33 6.33 -0.21 39 68 2,207 +24
29JUN27 87.50 P 0.00 0.00 0.00 7.14 -0.25 39 2,000 2,050 +2,000
29JUN27 90.00 P 7.91 8.05 7.91 8.02 -0.43 39 21 956 +1
29JUN27 92.50 P 9.00 9.00 8.85 9.03 -0.30 39 2 182 +1
29JUN27 95.00 P 9.90 9.90 9.90 10.05 -0.31 39 1 1,847 0
29JUN27 97.50 P 10.98 10.98 10.98 11.11 -0.32 39 1 1,034 +1
29JUN27 100.00 P 12.06 12.38 12.06 12.32 -0.33 39 17 3,658 -3
29JUN27 102.50 P 0.00 0.00 0.00 13.53 -0.34 39 0 799 0
29JUN27 105.00 P 14.68 14.81 14.68 14.76 -0.37 39 60 866 +60
29JUN27 107.50 P 0.00 0.00 0.00 16.12 -0.39 39 0 94 0
29JUN27 110.00 P 17.87 17.87 17.55 17.52 -0.36 39 62 850 0
29JUN27 112.50 P 0.00 0.00 0.00 19.03 -0.35 39 0 324 0
29JUN27 115.00 P 0.00 0.00 0.00 20.44 -0.47 39 0 114 0
29JUN27 117.50 P 0.00 0.00 0.00 22.06 -0.46 39 0 426 0
29JUN27 120.00 P 23.91 23.91 23.91 23.91 -0.31 39 55 241 -14
29JUN27 122.50 P 25.62 25.62 25.62 25.62 -0.10 39 55 90 -7
29JUN27 125.00 P 0.00 0.00 0.00 27.41 -0.16 39 0 155 0
29JUN27 127.50 P 0.00 0.00 0.00 29.26 -0.15 40 0 1 0
29JUN27 130.00 P 0.00 0.00 0.00 31.10 -0.16 40 0 12 0
29JUN27 132.50 P 0.00 0.00 0.00 32.99 -0.14 40 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 34.92 -0.12 40 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 36.88 -0.12 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 38.86 -0.12 40 0 60 0
29JUN27 142.50 P 0.00 0.00 0.00 40.85 -0.04 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 42.87 -0.14 40 0 5 0
29JUN27 147.50 P 0.00 0.00 0.00 44.95 -0.13 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 47.07 -0.11 40 0 11 0
29JUN27 152.50 P 0.00 0.00 0.00 49.16 -0.14 40 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 51.32 -0.09 40 0 1 0
29JUN27 157.50 P 0.00 0.00 0.00 53.46 -0.16 40 0 0 0
29JUN27 160.00 P 55.50 55.50 55.50 55.66 -0.12 41 15 64 +15
TOTAL PUT 30,922 979,366 +9,871
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$ 8.80
29JUN26 3.70 C 0.00 0.00 0.00 5.15 -0.18 275 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.05 -0.18 267 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.95 -0.18 260 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.85 -0.19 252 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.75 -0.18 245 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.65 -0.18 238 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.55 -0.18 232 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.45 -0.18 225 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.35 -0.19 218 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 4.25 -0.19 212 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.15 -0.18 206 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.03 -0.20 179 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 3.95 -0.18 194 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.85 -0.18 188 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.60 -0.19 174 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 3.35 -0.19 160 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.08 -0.21 131 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 2.85 -0.19 135 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.58 -0.21 108 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.33 -0.21 98 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 2.09 -0.19 94 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.86 -0.18 93 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 1.60 -0.19 77 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 1.36 -0.19 71 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.12 -0.18 63 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 0.90 -0.19 59 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 0.67 -0.23 51 0 0 0
29JUN26 8.50 C 0.63 0.64 0.50 0.49 -0.19 49 6 18 +1
29JUN26 8.75 C 0.00 0.00 0.00 0.36 -0.16 52 0 197 0
29JUN26 9.00 C 0.29 0.29 0.25 0.25 -0.14 52 140 549 +40
29JUN26 9.25 C 0.19 0.19 0.17 0.17 -0.11 53 67 127 +44
29JUN26 9.50 C 0.16 0.17 0.11 0.11 -0.09 53 9 422 0
29JUN26 9.75 C 0.13 0.13 0.11 0.07 -0.07 53 13 182 0
29JUN26 10.00 C 0.07 0.07 0.07 0.05 -0.05 56 90 99 -89
29JUN26 10.50 C 0.00 0.00 0.00 0.02 -0.02 58 0 163 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 345 0
29JUN26 11.50 C 0.02 0.02 0.02 0.01 0.00 72 2 356 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2,767 0
29JUN26 12.50 C 0.02 0.02 0.02 0.01 0.00 90 8 341 0
29JUN26 13.00 C 0.02 0.02 0.02 0.01 0.00 98 4 191 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 106 0 166 0
29JUN26 14.00 C 0.01 0.01 0.01 0.01 0.00 114 9 135 -1
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 121 0 137 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 128 0 228 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 134 0 195 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 141 0 83 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 147 0 155 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 152 0 105 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 158 0 20 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 164 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 169 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 174 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 179 0 20 0
30JUL26 6.75 C 0.00 0.00 0.00 2.09 - 64 0 0 -
30JUL26 7.00 C 0.00 0.00 0.00 1.86 - 62 0 0 -
30JUL26 7.25 C 0.00 0.00 0.00 1.64 -0.15 61 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.40 -0.19 55 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.21 -0.20 55 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.04 -0.18 56 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.86 -0.18 54 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.71 -0.16 52 0 15 0
30JUL26 8.75 C 0.62 0.62 0.59 0.59 -0.15 53 66 81 +66
30JUL26 9.00 C 0.48 0.50 0.48 0.49 -0.13 53 74 92 +71
30JUL26 9.25 C 0.50 0.50 0.50 0.40 -0.12 53 40 128 +40
30JUL26 9.50 C 0.34 0.35 0.34 0.33 -0.10 53 15 83 +8
30JUL26 9.75 C 0.00 0.00 0.00 0.28 -0.08 55 0 22 0
30JUL26 10.00 C 0.28 0.28 0.23 0.22 -0.08 54 118 191 +30
30JUL26 10.50 C 0.21 0.21 0.16 0.14 -0.06 54 82 79 +22
30JUL26 11.00 C 0.15 0.15 0.13 0.09 -0.04 55 8 143 +1
30JUL26 11.50 C 0.08 0.08 0.08 0.06 -0.02 56 15 79 +15
30JUL26 12.00 C 0.06 0.06 0.06 0.04 -0.01 57 58 436 +5
30JUL26 12.50 C 0.05 0.05 0.05 0.02 -0.01 55 6 259 +6
30JUL26 13.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 440 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 159 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,211 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 584 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 372 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 55 0
30JUL26 16.00 C 0.02 0.02 0.02 0.01 0.00 76 5 171 -5
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 86 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 2.11 - 55 0 0 -
28AUG26 7.00 C 0.00 0.00 0.00 1.92 - 58 0 0 -
28AUG26 7.25 C 0.00 0.00 0.00 1.73 -0.19 58 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.54 -0.18 57 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.37 -0.18 57 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.20 -0.15 55 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.05 -0.14 55 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.92 -0.14 54 0 0 0
28AUG26 8.75 C 0.92 0.92 0.92 0.79 -0.15 53 12 12 +12
28AUG26 9.00 C 0.00 0.00 0.00 0.69 -0.14 54 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.60 -0.12 54 0 40 0
28AUG26 9.50 C 0.60 0.60 0.60 0.52 -0.11 54 8 30 +8
28AUG26 9.75 C 0.00 0.00 0.00 0.45 -0.10 54 0 24 0
28AUG26 10.00 C 0.00 0.00 0.00 0.39 -0.10 54 0 84 0
28AUG26 10.50 C 0.00 0.00 0.00 0.29 -0.08 55 0 61 0
28AUG26 11.00 C 0.24 0.24 0.24 0.21 -0.06 55 5 71 +5
28AUG26 11.50 C 0.00 0.00 0.00 0.15 -0.05 55 0 47 0
28AUG26 12.00 C 0.00 0.00 0.00 0.11 -0.03 55 0 105 0
28AUG26 12.50 C 0.00 0.00 0.00 0.08 -0.02 55 0 40 0
28AUG26 13.00 C 0.00 0.00 0.00 0.06 -0.01 56 0 102 0
28AUG26 13.50 C 0.07 0.07 0.07 0.04 -0.01 56 17 90 +17
28AUG26 14.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 150 0
28AUG26 16.50 C 0.02 0.02 0.02 0.01 0.00 61 10 10 +10
29SEP26 4.70 C 0.00 0.00 0.00 4.15 -0.18 91 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.03 -0.21 83 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.95 -0.19 86 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.85 -0.18 83 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.60 -0.19 77 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.35 -0.19 71 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.08 -0.21 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.86 -0.19 62 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 2.62 -0.17 58 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.41 -0.14 58 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.19 -0.18 55 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 2.01 -0.14 56 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.84 -0.16 56 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.65 -0.17 54 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 1.49 -0.15 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.34 -0.15 54 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 1.19 -0.15 53 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 1.07 -0.15 53 0 0 0
29SEP26 8.75 C 0.98 0.98 0.98 0.96 -0.14 53 15 31 +15
29SEP26 9.00 C 0.88 0.88 0.88 0.86 -0.13 53 3 118 0
29SEP26 9.25 C 0.00 0.00 0.00 0.77 -0.12 53 0 8 0
29SEP26 9.50 C 0.00 0.00 0.00 0.69 -0.11 54 0 81 0
29SEP26 9.75 C 0.61 0.61 0.61 0.61 -0.11 54 15 50 0
29SEP26 10.00 C 0.00 0.00 0.00 0.55 -0.09 54 0 60 0
29SEP26 10.50 C 0.00 0.00 0.00 0.43 -0.09 54 0 91 0
29SEP26 11.00 C 0.38 0.38 0.38 0.34 -0.07 54 10 42 0
29SEP26 11.50 C 0.00 0.00 0.00 0.28 -0.05 56 0 1,120 0
29SEP26 12.00 C 0.00 0.00 0.00 0.22 -0.04 56 0 79 0
29SEP26 12.50 C 0.00 0.00 0.00 0.17 -0.04 56 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 -0.03 56 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 -0.03 55 0 1,033 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 -0.02 56 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 -0.02 56 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.01 57 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 -0.01 57 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 49 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
30DEC26 6.75 C 0.00 0.00 0.00 2.38 - 50 0 0 -
30DEC26 7.00 C 0.00 0.00 0.00 2.22 - 51 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 2.05 -0.17 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.90 -0.17 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.76 -0.17 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.62 -0.17 50 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 1.50 -0.17 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.39 -0.16 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.28 -0.16 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.19 -0.14 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.10 -0.14 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.01 -0.13 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.93 -0.13 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.85 -0.13 51 0 10 0
30DEC26 10.50 C 0.76 0.76 0.74 0.73 -0.11 51 215 516 +215
30DEC26 11.00 C 0.00 0.00 0.00 0.61 -0.11 51 0 274 0
30DEC26 11.50 C 0.00 0.00 0.00 0.54 -0.07 52 0 17 0
30DEC26 12.00 C 0.00 0.00 0.00 0.46 -0.07 53 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.39 -0.06 53 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.33 -0.07 53 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.27 -0.07 52 0 62 0
30DEC26 14.00 C 0.28 0.28 0.28 0.23 -0.06 52 1 44 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 -0.05 52 0 673 0
30DEC26 15.00 C 0.00 0.00 0.00 0.16 -0.05 52 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.14 -0.03 53 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.11 -0.04 52 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 -0.03 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 -0.03 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 -0.02 53 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.02 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 17 0
30MAR27 6.75 C 0.00 0.00 0.00 2.56 - 49 0 0 -
30MAR27 7.00 C 0.00 0.00 0.00 2.41 - 49 0 0 -
30MAR27 7.25 C 0.00 0.00 0.00 2.27 -0.16 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.13 -0.16 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.00 -0.16 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.87 -0.17 49 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.76 -0.16 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.65 -0.16 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.55 -0.15 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.46 -0.14 50 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 1.36 -0.15 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.28 -0.13 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.20 -0.12 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.13 -0.12 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.98 -0.12 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.87 -0.10 51 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.76 -0.09 51 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.68 -0.07 51 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 0.60 -0.08 51 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.53 -0.07 51 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 0.47 -0.06 52 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.42 -0.06 52 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.37 -0.06 52 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.32 -0.06 52 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.28 -0.05 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.25 -0.04 52 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.21 -0.05 51 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.19 -0.03 52 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.17 -0.03 52 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.15 -0.03 52 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.13 -0.03 52 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.12 -0.02 52 0 16 0
29JUN27 6.75 C 0.00 0.00 0.00 2.75 - 49 0 0 -
29JUN27 7.00 C 0.00 0.00 0.00 2.60 - 49 0 0 -
29JUN27 7.25 C 0.00 0.00 0.00 2.46 -0.16 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.34 -0.16 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.21 -0.16 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.10 -0.13 49 0 3 0
29JUN27 8.25 C 0.00 0.00 0.00 1.99 -0.14 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.88 -0.14 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.79 -0.12 50 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.70 -0.11 50 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.61 -0.11 50 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.52 -0.11 50 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.44 -0.10 50 0 0 0
29JUN27 10.00 C 1.38 1.38 1.38 1.37 -0.10 50 8 8 +8
29JUN27 10.50 C 0.00 0.00 0.00 1.22 -0.10 50 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.10 -0.14 50 0 39 0
29JUN27 11.50 C 0.00 0.00 0.00 0.99 -0.11 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.90 -0.07 51 0 2 0
29JUN27 12.50 C 0.84 0.84 0.84 0.80 -0.09 50 8 8 +8
29JUN27 13.00 C 0.00 0.00 0.00 0.73 -0.08 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.67 -0.07 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.62 -0.05 52 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.55 -0.05 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.50 -0.04 52 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.45 -0.04 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.40 -0.04 52 0 0 0
TOTAL CALL 1,162 24,474 +552
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 216 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 210 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 198 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 192 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 181 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 170 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 155 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 0.00 123 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 103 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 94 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 75 0 53 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 56 0 17 0
29JUN26 7.75 P 0.05 0.05 0.05 0.04 +0.01 55 2 61 0
29JUN26 8.00 P 0.09 0.09 0.08 0.07 +0.01 53 17 161 0
29JUN26 8.25 P 0.10 0.17 0.10 0.13 +0.03 54 26 107 +2
29JUN26 8.50 P 0.18 0.18 0.18 0.21 +0.04 54 18 174 +16
29JUN26 8.75 P 0.24 0.35 0.24 0.32 +0.06 54 59 249 +24
29JUN26 9.00 P 0.36 0.36 0.36 0.46 +0.09 55 15 307 +15
29JUN26 9.25 P 0.59 0.63 0.59 0.63 +0.12 56 3 265 0
29JUN26 9.50 P 0.00 0.00 0.00 0.83 +0.15 58 0 344 0
29JUN26 9.75 P 0.00 0.00 0.00 1.01 +0.19 53 0 226 0
29JUN26 10.00 P 1.23 1.23 1.23 1.25 +0.20 58 20 447 -20
29JUN26 10.50 P 0.00 0.00 0.00 1.72 +0.19 61 0 381 0
29JUN26 11.00 P 0.00 0.00 0.00 2.20 +0.16 0 0 857 0
29JUN26 11.50 P 0.00 0.00 0.00 2.70 +0.16 0 0 875 0
29JUN26 12.00 P 0.00 0.00 0.00 3.20 +0.14 0 0 560 0
29JUN26 12.50 P 0.00 0.00 0.00 3.70 +0.14 0 0 360 0
29JUN26 13.00 P 0.00 0.00 0.00 4.20 +0.20 0 0 363 0
29JUN26 13.50 P 0.00 0.00 0.00 4.70 +0.13 0 0 182 0
29JUN26 14.00 P 0.00 0.00 0.00 5.20 +0.15 0 0 246 0
29JUN26 14.50 P 0.00 0.00 0.00 5.70 +0.17 0 0 135 0
29JUN26 15.00 P 0.00 0.00 0.00 6.20 +0.22 0 0 30 0
29JUN26 15.50 P 0.00 0.00 0.00 6.70 +0.15 0 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 7.20 +0.21 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.70 +0.16 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.20 +0.23 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.70 +0.22 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.20 +0.16 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.70 +0.16 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.20 +0.19 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.70 +0.15 0 0 0 0
30JUL26 6.75 P 0.08 0.08 0.08 0.07 - 56 1 1 -
30JUL26 7.00 P 0.11 0.11 0.11 0.10 - 55 11 11 -
30JUL26 7.25 P 0.15 0.15 0.15 0.14 +0.02 55 7 35 +7
30JUL26 7.50 P 0.17 0.20 0.17 0.20 +0.04 55 121 122 +91
30JUL26 7.75 P 0.00 0.00 0.00 0.27 +0.04 55 0 65 0
30JUL26 8.00 P 0.00 0.00 0.00 0.35 +0.05 55 0 179 0
30JUL26 8.25 P 0.42 0.42 0.42 0.46 +0.07 55 10 165 +10
30JUL26 8.50 P 0.52 0.52 0.52 0.58 +0.08 55 1 207 +1
30JUL26 8.75 P 0.68 0.68 0.68 0.71 +0.10 55 4 215 0
30JUL26 9.00 P 0.00 0.00 0.00 0.86 +0.11 56 0 176 0
30JUL26 9.25 P 0.00 0.00 0.00 1.03 +0.13 56 0 121 0
30JUL26 9.50 P 0.00 0.00 0.00 1.21 +0.14 57 0 451 0
30JUL26 9.75 P 1.19 1.19 1.19 1.35 +0.11 52 15 54 +12
30JUL26 10.00 P 1.49 1.49 1.49 1.56 +0.15 54 1 314 +1
30JUL26 10.50 P 0.00 0.00 0.00 1.97 +0.16 52 0 328 0
30JUL26 11.00 P 0.00 0.00 0.00 2.44 +0.17 55 0 782 0
30JUL26 11.50 P 0.00 0.00 0.00 2.90 +0.19 54 0 250 0
30JUL26 12.00 P 0.00 0.00 0.00 3.36 +0.13 42 0 59 0
30JUL26 12.50 P 0.00 0.00 0.00 3.86 +0.15 47 0 89 0
30JUL26 13.00 P 0.00 0.00 0.00 4.35 +0.15 0 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 4.86 +0.14 56 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.35 +0.16 0 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 5.84 +0.13 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.37 +0.20 78 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.82 +0.14 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.36 +0.17 78 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.83 +0.13 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.36 +0.15 86 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.85 +0.17 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.15 - 55 0 0 -
28AUG26 7.00 P 0.21 0.21 0.21 0.20 - 55 15 15 -
28AUG26 7.25 P 0.25 0.26 0.25 0.27 +0.04 55 39 39 +39
28AUG26 7.50 P 0.00 0.00 0.00 0.34 +0.05 55 0 19 0
28AUG26 7.75 P 0.00 0.00 0.00 0.43 +0.06 55 0 83 0
28AUG26 8.00 P 0.00 0.00 0.00 0.51 +0.05 54 0 91 0
28AUG26 8.25 P 0.00 0.00 0.00 0.63 +0.07 55 0 92 0
28AUG26 8.50 P 0.00 0.00 0.00 0.75 +0.08 55 0 182 0
28AUG26 8.75 P 0.00 0.00 0.00 0.90 +0.11 56 0 79 0
28AUG26 9.00 P 0.00 0.00 0.00 1.04 +0.12 55 0 72 0
28AUG26 9.25 P 0.00 0.00 0.00 1.21 +0.14 56 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 1.33 +0.09 53 0 47 0
28AUG26 9.75 P 1.55 1.55 1.55 1.54 +0.14 55 2 168 0
28AUG26 10.00 P 0.00 0.00 0.00 1.71 +0.13 54 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 2.12 +0.13 55 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 2.55 +0.14 56 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 2.99 +0.18 56 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 3.45 +0.21 57 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 3.93 +0.22 59 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 4.39 +0.19 55 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.90 +0.18 62 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.38 +0.19 61 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.88 +0.17 64 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.37 +0.20 64 0 24 0
28AUG26 15.50 P 0.00 0.00 0.00 6.87 +0.19 67 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.36 +0.17 64 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.87 +0.17 74 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 54 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 56 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 +0.01 56 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 +0.01 56 0 39 0
29SEP26 6.00 P 0.17 0.17 0.17 0.11 +0.01 56 1 59 +1
29SEP26 6.25 P 0.00 0.00 0.00 0.15 +0.02 56 0 22 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 +0.02 55 0 53 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 +0.03 56 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.32 +0.04 56 0 27 0
29SEP26 7.25 P 0.35 0.35 0.35 0.39 +0.04 56 1 22 +1
29SEP26 7.50 P 0.47 0.47 0.47 0.48 +0.05 56 1 54 0
29SEP26 7.75 P 0.00 0.00 0.00 0.58 +0.06 56 0 62 0
29SEP26 8.00 P 0.00 0.00 0.00 0.69 +0.07 56 0 166 0
29SEP26 8.25 P 0.00 0.00 0.00 0.81 +0.08 56 0 60 0
29SEP26 8.50 P 0.00 0.00 0.00 0.94 +0.08 56 0 451 0
29SEP26 8.75 P 0.00 0.00 0.00 1.08 +0.09 57 0 138 0
29SEP26 9.00 P 1.20 1.20 1.20 1.23 +0.10 57 15 177 +15
29SEP26 9.25 P 1.38 1.38 1.38 1.39 +0.11 57 15 170 +15
29SEP26 9.50 P 0.00 0.00 0.00 1.54 +0.10 56 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 1.72 +0.11 57 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 1.90 +0.12 57 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.26 +0.11 56 0 205 0
29SEP26 11.00 P 0.00 0.00 0.00 2.71 +0.15 59 0 1,450 0
29SEP26 11.50 P 0.00 0.00 0.00 3.12 +0.14 58 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.59 +0.16 61 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.04 +0.15 62 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 4.51 +0.16 63 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 4.98 +0.17 64 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 5.45 +0.14 64 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 5.93 +0.15 65 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 6.42 +0.15 67 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 6.90 +0.15 66 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 7.39 +0.18 67 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 7.88 +0.18 67 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 8.37 +0.16 66 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 8.86 +0.18 64 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.35 +0.15 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.85 +0.19 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.34 +0.19 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.84 +0.17 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.44 - 53 0 0 -
30DEC26 7.00 P 0.55 0.55 0.55 0.53 - 53 10 10 -
30DEC26 7.25 P 0.66 0.66 0.65 0.62 +0.03 53 30 45 +30
30DEC26 7.50 P 0.00 0.00 0.00 0.72 +0.04 53 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.84 +0.05 53 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.95 +0.05 53 0 171 0
30DEC26 8.25 P 0.00 0.00 0.00 1.08 +0.06 53 0 17 0
30DEC26 8.50 P 0.00 0.00 0.00 1.22 +0.07 54 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 1.36 +0.07 54 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.51 +0.08 54 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 1.67 +0.08 54 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 1.84 +0.10 54 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 2.01 +0.10 54 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.18 +0.10 54 0 43 0
30DEC26 10.50 P 0.00 0.00 0.00 2.56 +0.12 55 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 2.95 +0.13 56 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 3.37 +0.14 56 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 3.80 +0.16 58 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.24 +0.16 58 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.70 +0.18 60 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.15 +0.17 61 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 5.61 +0.17 61 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.07 +0.15 62 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.54 +0.14 62 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.02 +0.15 63 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.49 +0.15 63 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.97 +0.15 64 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.44 +0.14 63 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.93 +0.15 64 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.42 +0.16 65 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 9.90 +0.15 65 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.39 +0.16 65 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.88 +0.16 65 0 24 0
30MAR27 6.75 P 0.00 0.00 0.00 0.62 - 52 0 0 -
30MAR27 7.00 P 0.00 0.00 0.00 0.71 - 52 0 0 -
30MAR27 7.25 P 0.00 0.00 0.00 0.81 +0.04 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.93 +0.06 52 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.05 +0.06 53 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.17 +0.06 52 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 1.31 +0.07 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.44 +0.07 53 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 1.59 +0.08 53 0 0 0
30MAR27 9.00 P 1.77 1.77 1.77 1.75 +0.09 53 1 12 +1
30MAR27 9.25 P 0.00 0.00 0.00 1.90 +0.09 53 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.06 +0.09 53 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.24 +0.11 54 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.41 +0.11 54 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.78 +0.12 54 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.16 +0.13 54 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.56 +0.14 55 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.98 +0.15 56 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.40 +0.16 56 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.83 +0.16 57 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.27 +0.16 57 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.71 +0.15 57 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.17 +0.17 58 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.63 +0.17 58 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.09 +0.17 59 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.55 +0.17 59 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.03 +0.14 60 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.50 +0.13 60 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.98 +0.18 60 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.46 +0.14 61 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.94 +0.14 61 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.42 +0.15 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.77 - 52 0 0 -
29JUN27 7.00 P 0.00 0.00 0.00 0.87 - 52 0 0 -
29JUN27 7.25 P 0.00 0.00 0.00 0.99 +0.08 52 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.11 +0.08 52 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.23 +0.08 52 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 1.35 +0.08 52 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.50 +0.10 52 0 2 0
29JUN27 8.50 P 0.00 0.00 0.00 1.64 +0.10 53 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.76 +0.08 52 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.95 +0.12 53 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.10 +0.11 53 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.26 +0.11 53 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.43 +0.13 53 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 2.61 +0.13 53 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.97 +0.14 54 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.35 +0.16 54 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.74 +0.16 54 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.14 +0.17 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.55 +0.16 55 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.98 +0.17 56 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.40 +0.16 56 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.84 +0.16 56 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.27 +0.15 56 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.72 +0.16 56 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.17 +0.16 57 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.63 +0.14 57 0 0 0
TOTAL PUT 461 22,871 +261
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$ 3.36
29JUN26 2.50 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.76 -0.07 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.66 -0.07 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.56 -0.07 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.46 -0.07 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.37 -0.07 42 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.27 -0.06 32 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.19 -0.06 35 0 0 0
29JUN26 3.30 C 0.12 0.12 0.12 0.12 -0.05 35 3 4 +3
29JUN26 3.40 C 0.00 0.00 0.00 0.07 -0.04 35 0 8 0
29JUN26 3.50 C 0.04 0.04 0.04 0.04 -0.03 37 333 1,057 +316
29JUN26 3.60 C 0.01 0.01 0.01 0.01 -0.03 30 10 369 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,032 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 337 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 53 0 841 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 322 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 67 0 302 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 73 0 418 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 79 0 256 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 85 0 230 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 91 0 64 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 96 0 61 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 101 0 457 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 106 0 1,590 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 111 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 116 0 4,933 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 127 0 624 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 138 0 155 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 148 0 520 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 157 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 166 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 174 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 182 0 115 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 190 0 138 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 197 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 204 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 211 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 217 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 223 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 229 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 235 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 241 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 246 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 251 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 261 0 7 0
30JUL26 2.50 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.76 -0.07 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.66 -0.08 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.58 -0.06 35 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.49 -0.07 35 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.42 -0.06 40 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.35 -0.05 41 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.28 -0.04 40 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.22 -0.04 40 0 0 0
30JUL26 3.40 C 0.17 0.17 0.16 0.16 -0.05 37 39 36 0
30JUL26 3.50 C 0.12 0.12 0.12 0.13 -0.03 39 10 66 0
30JUL26 3.60 C 0.00 0.00 0.00 0.10 -0.03 40 0 337 0
30JUL26 3.70 C 0.00 0.00 0.00 0.08 -0.02 42 0 8,002 0
30JUL26 3.80 C 0.00 0.00 0.00 0.06 -0.01 42 0 45 0
30JUL26 3.90 C 0.00 0.00 0.00 0.04 -0.02 41 0 65 0
30JUL26 4.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 90 0
30JUL26 4.10 C 0.00 0.00 0.00 0.02 -0.01 41 0 83 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 -0.01 38 0 191 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 127 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 836 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 408 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 337 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 56 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 61 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 77 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 82 0 85 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 87 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 92 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 96 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 100 0 23 0
28AUG26 2.50 C 0.00 0.00 0.00 0.87 -0.08 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.78 -0.08 39 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.69 -0.07 40 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.61 -0.07 42 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.53 -0.06 43 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.45 -0.06 41 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.39 -0.05 43 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.33 -0.04 43 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.27 -0.05 42 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.22 -0.05 42 0 0 0
28AUG26 3.50 C 0.18 0.18 0.18 0.18 -0.04 42 8 8 0
28AUG26 3.60 C 0.15 0.15 0.15 0.15 -0.03 42 12 14 -7
28AUG26 3.70 C 0.00 0.00 0.00 0.13 -0.02 44 0 8 0
28AUG26 3.80 C 0.11 0.11 0.11 0.10 -0.03 43 4 0 -4
28AUG26 3.90 C 0.00 0.00 0.00 0.08 -0.03 43 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 10 0
28AUG26 4.10 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.04 -0.02 43 0 9 0
28AUG26 4.30 C 0.00 0.00 0.00 0.03 -0.02 43 0 0 0
28AUG26 4.40 C 0.04 0.04 0.04 0.02 -0.02 42 60 95 +60
28AUG26 4.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 300 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 4.90 C 0.03 0.03 0.03 0.01 0.00 47 7 7 +7
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 21 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 1,710 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29SEP26 2.50 C 0.00 0.00 0.00 0.88 -0.07 39 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.79 -0.07 40 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.71 -0.06 42 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.63 -0.06 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.55 -0.06 42 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.50 -0.04 45 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.42 -0.05 42 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.38 -0.04 45 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.32 -0.04 43 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.28 -0.03 44 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.24 -0.03 44 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.21 -0.03 45 0 3 0
29SEP26 3.70 C 0.00 0.00 0.00 0.18 -0.03 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.15 -0.03 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.13 -0.03 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 59 0
29SEP26 4.10 C 0.00 0.00 0.00 0.09 -0.02 44 0 31 0
29SEP26 4.20 C 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.07 -0.01 46 0 501 0
29SEP26 4.40 C 0.00 0.00 0.00 0.06 -0.01 46 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.04 -0.01 45 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 -0.01 44 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 -0.01 42 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 -0.01 39 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4,204 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 312 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 294 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 86 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30DEC26 2.50 C 0.00 0.00 0.00 0.94 -0.07 46 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.86 -0.07 45 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.79 -0.06 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.72 -0.06 45 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.66 -0.06 45 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.60 -0.06 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.55 -0.05 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.50 -0.05 45 0 0 0
30DEC26 3.30 C 0.50 0.50 0.50 0.47 -0.03 47 4 4 +4
30DEC26 3.40 C 0.00 0.00 0.00 0.42 -0.04 46 0 4 0
30DEC26 3.50 C 0.38 0.38 0.38 0.38 -0.03 46 5 10 +5
30DEC26 3.60 C 0.36 0.36 0.36 0.36 -0.03 47 245 487 +245
30DEC26 3.70 C 0.00 0.00 0.00 0.32 -0.04 47 0 926 0
30DEC26 3.80 C 0.31 0.31 0.31 0.29 -0.03 47 255 535 +255
30DEC26 3.90 C 0.00 0.00 0.00 0.27 -0.02 47 0 23 0
30DEC26 4.00 C 0.25 0.25 0.25 0.24 -0.03 47 10 346 +10
30DEC26 4.10 C 0.24 0.24 0.24 0.22 -0.02 47 265 1,208 +265
30DEC26 4.20 C 0.00 0.00 0.00 0.19 -0.03 46 0 163 0
30DEC26 4.30 C 0.20 0.20 0.20 0.17 -0.03 46 10 228 +10
30DEC26 4.40 C 0.00 0.00 0.00 0.16 -0.01 47 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.14 -0.02 46 0 190 0
30DEC26 4.60 C 0.00 0.00 0.00 0.13 -0.01 47 0 43 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 -0.01 48 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 -0.02 46 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 -0.02 46 0 122 0
30DEC26 5.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 103 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 0.00 48 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 0.00 48 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 0.00 47 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 0.00 46 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 315 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 223 0
30MAR27 2.50 C 0.00 0.00 0.00 1.01 -0.06 47 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.93 -0.07 45 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.88 -0.05 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.81 -0.06 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.75 -0.06 45 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.70 -0.05 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.65 -0.05 45 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.60 -0.05 45 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.55 -0.06 45 0 6 0
30MAR27 3.40 C 0.00 0.00 0.00 0.52 -0.04 46 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.50 -0.03 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.47 -0.03 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.43 -0.05 47 0 5,038 0
30MAR27 3.80 C 0.40 0.40 0.40 0.40 -0.04 47 30 90 +30
30MAR27 3.90 C 0.00 0.00 0.00 0.37 -0.04 48 0 340 0
30MAR27 4.00 C 0.00 0.00 0.00 0.34 -0.04 47 0 5,030 0
30MAR27 4.10 C 0.00 0.00 0.00 0.32 -0.04 48 0 170 0
30MAR27 4.20 C 0.00 0.00 0.00 0.29 -0.04 47 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.27 -0.04 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.25 -0.03 47 0 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.23 -0.03 47 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.21 -0.04 47 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.20 -0.03 47 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.18 -0.03 47 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.17 -0.03 47 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.15 -0.03 47 0 3,004 0
30MAR27 5.25 C 0.00 0.00 0.00 0.13 -0.02 47 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.10 -0.02 46 0 6 0
30MAR27 5.75 C 0.00 0.00 0.00 0.09 -0.01 48 0 1 0
30MAR27 6.00 C 0.15 0.15 0.15 0.07 -0.02 47 1 634 +1
30MAR27 6.25 C 0.00 0.00 0.00 0.06 -0.01 47 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.02 -0.01 45 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 43 0 161 0
29JUN27 2.50 C 0.00 0.00 0.00 1.07 -0.07 46 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.01 -0.06 46 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.95 -0.05 46 0 5 0
29JUN27 2.80 C 0.00 0.00 0.00 0.88 -0.07 45 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.83 -0.06 45 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.78 -0.06 46 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.73 -0.06 45 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.69 -0.05 46 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.65 -0.04 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.60 -0.06 45 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.58 -0.04 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.55 -0.03 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.52 -0.04 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.49 -0.03 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.46 -0.03 47 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.43 -0.03 47 0 3 0
29JUN27 4.10 C 0.00 0.00 0.00 0.41 -0.02 48 0 200 0
29JUN27 4.20 C 0.00 0.00 0.00 0.38 -0.03 47 0 32 0
29JUN27 4.30 C 0.00 0.00 0.00 0.36 -0.02 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.33 -0.03 47 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.31 -0.02 47 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.29 -0.03 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.28 -0.02 47 0 16 0
TOTAL CALL 1,311 80,338 +1,200
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 65 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
29JUN26 3.10 P 0.02 0.02 0.02 0.02 +0.01 43 300 260 +168
29JUN26 3.20 P 0.00 0.00 0.00 0.03 +0.01 37 0 78 0
29JUN26 3.30 P 0.00 0.00 0.00 0.06 +0.01 36 0 223 0
29JUN26 3.40 P 0.00 0.00 0.00 0.11 +0.03 36 0 105 0
29JUN26 3.50 P 0.00 0.00 0.00 0.18 +0.04 38 0 1,249 0
29JUN26 3.60 P 0.00 0.00 0.00 0.26 +0.05 39 0 176 0
29JUN26 3.70 P 0.00 0.00 0.00 0.36 +0.07 48 0 265 0
29JUN26 3.80 P 0.00 0.00 0.00 0.45 +0.06 49 0 226 0
29JUN26 3.90 P 0.55 0.55 0.55 0.56 +0.07 66 5 191 -5
29JUN26 4.00 P 0.00 0.00 0.00 0.66 +0.07 73 0 387 0
29JUN26 4.10 P 0.00 0.00 0.00 0.74 +0.05 0 0 346 0
29JUN26 4.20 P 0.00 0.00 0.00 0.84 +0.07 0 0 552 0
29JUN26 4.30 P 0.00 0.00 0.00 0.94 +0.05 0 0 0 -74
29JUN26 4.40 P 0.00 0.00 0.00 1.04 +0.05 0 0 31 -139
29JUN26 4.50 P 0.00 0.00 0.00 1.17 +0.08 118 0 234 0
29JUN26 4.60 P 0.00 0.00 0.00 1.27 +0.08 124 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 1.34 +0.05 0 0 86 0
29JUN26 4.80 P 0.00 0.00 0.00 1.47 +0.08 136 0 162 0
29JUN26 4.90 P 0.00 0.00 0.00 1.57 +0.08 141 0 198 0
29JUN26 5.00 P 0.00 0.00 0.00 1.67 +0.08 147 0 626 0
29JUN26 5.25 P 0.00 0.00 0.00 1.89 +0.05 0 0 150 0
29JUN26 5.50 P 0.00 0.00 0.00 2.17 +0.08 173 0 977 0
29JUN26 5.75 P 0.00 0.00 0.00 2.41 +0.07 171 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 2.66 +0.07 182 0 810 0
29JUN26 6.25 P 0.00 0.00 0.00 2.91 +0.07 192 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.16 +0.07 202 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.41 +0.07 210 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.66 +0.07 218 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 3.91 +0.07 226 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.16 +0.07 234 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.41 +0.07 241 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.66 +0.07 249 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.91 +0.07 256 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 5.16 +0.07 262 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 5.41 +0.07 269 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 5.66 +0.07 275 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 5.91 +0.07 282 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 6.16 +0.07 288 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 6.41 +0.07 294 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 6.66 +0.07 299 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 250 0
30JUL26 2.80 P 0.00 0.00 0.00 0.02 0.00 41 0 12 0
30JUL26 2.90 P 0.00 0.00 0.00 0.03 0.00 40 0 307 0
30JUL26 3.00 P 0.05 0.05 0.05 0.05 0.00 40 1 87 +1
30JUL26 3.10 P 0.00 0.00 0.00 0.07 0.00 39 0 197 0
30JUL26 3.20 P 0.00 0.00 0.00 0.11 +0.01 40 0 131 0
30JUL26 3.30 P 0.00 0.00 0.00 0.15 +0.02 40 0 171 0
30JUL26 3.40 P 0.21 0.21 0.21 0.21 +0.03 42 6 170 -6
30JUL26 3.50 P 0.00 0.00 0.00 0.27 +0.03 42 0 8,222 0
30JUL26 3.60 P 0.00 0.00 0.00 0.34 +0.04 42 0 537 0
30JUL26 3.70 P 0.00 0.00 0.00 0.41 +0.04 42 0 2,500 0
30JUL26 3.80 P 0.00 0.00 0.00 0.50 +0.05 45 0 1,260 0
30JUL26 3.90 P 0.59 0.59 0.59 0.58 +0.05 44 25 238 -25
30JUL26 4.00 P 0.00 0.00 0.00 0.68 +0.06 49 0 426 0
30JUL26 4.10 P 0.00 0.00 0.00 0.77 +0.06 49 0 217 0
30JUL26 4.20 P 0.00 0.00 0.00 0.87 +0.07 54 0 37 0
30JUL26 4.30 P 0.00 0.00 0.00 0.97 +0.07 57 0 797 0
30JUL26 4.40 P 0.00 0.00 0.00 1.07 +0.07 61 0 329 0
30JUL26 4.50 P 0.00 0.00 0.00 1.17 +0.08 65 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 1.27 +0.08 68 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 1.37 +0.08 71 0 36 -30
30JUL26 4.80 P 0.00 0.00 0.00 1.47 +0.08 75 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.57 +0.08 78 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.67 +0.08 81 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.91 +0.07 82 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.17 +0.08 95 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.41 +0.07 95 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.66 +0.07 101 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.91 +0.07 106 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.16 +0.07 111 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.41 +0.07 116 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.66 +0.07 121 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.09 +0.01 44 0 31 0
28AUG26 3.00 P 0.12 0.12 0.12 0.12 +0.01 43 5 19 +5
28AUG26 3.10 P 0.00 0.00 0.00 0.16 +0.02 44 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.20 +0.02 43 0 54 0
28AUG26 3.30 P 0.00 0.00 0.00 0.25 +0.02 43 0 40 0
28AUG26 3.40 P 0.00 0.00 0.00 0.31 +0.02 44 0 155 0
28AUG26 3.50 P 0.00 0.00 0.00 0.37 +0.03 43 0 365 0
28AUG26 3.60 P 0.00 0.00 0.00 0.44 +0.03 44 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.52 +0.04 45 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.60 +0.04 46 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.68 +0.04 46 0 206 0
28AUG26 4.00 P 0.00 0.00 0.00 0.77 +0.05 48 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.86 +0.05 49 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.95 +0.05 50 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 1.05 +0.06 53 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 1.14 +0.06 53 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.24 +0.06 56 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.34 +0.06 59 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.44 +0.07 62 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.54 +0.07 64 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.63 +0.07 64 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.73 +0.07 66 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.98 +0.07 72 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.22 +0.06 73 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.47 +0.07 78 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.71 +0.06 78 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.96 +0.07 83 0 21 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.08 +0.01 45 0 141 0
29SEP26 2.80 P 0.00 0.00 0.00 0.11 +0.01 46 0 275 0
29SEP26 2.90 P 0.00 0.00 0.00 0.13 +0.01 44 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.17 +0.02 45 0 27 0
29SEP26 3.10 P 0.00 0.00 0.00 0.20 +0.01 43 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.25 +0.02 44 0 5 0
29SEP26 3.30 P 0.00 0.00 0.00 0.31 +0.03 45 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.36 +0.02 44 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.42 +0.02 44 0 20 0
29SEP26 3.60 P 0.50 0.50 0.50 0.50 +0.03 46 4 327 -4
29SEP26 3.70 P 0.00 0.00 0.00 0.57 +0.04 46 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.65 +0.04 47 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.73 +0.05 48 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.81 +0.05 48 0 381 0
29SEP26 4.10 P 0.00 0.00 0.00 0.90 +0.05 49 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 0.99 +0.06 50 0 408 0
29SEP26 4.30 P 0.00 0.00 0.00 1.08 +0.06 51 0 222 0
29SEP26 4.40 P 0.00 0.00 0.00 1.17 +0.06 52 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.26 +0.06 52 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.36 +0.06 55 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.46 +0.07 57 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.55 +0.06 57 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.65 +0.07 60 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.74 +0.06 59 0 564 0
29SEP26 5.25 P 0.00 0.00 0.00 1.98 +0.07 61 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 2.23 +0.07 66 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.47 +0.07 67 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.72 +0.07 71 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 2.96 +0.07 70 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.21 +0.07 74 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 3.46 +0.08 78 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.71 +0.08 81 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.95 +0.07 79 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.20 +0.07 83 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.45 +0.07 86 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.70 +0.08 89 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.95 +0.08 92 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.20 +0.08 95 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.45 +0.08 97 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.69 +0.07 94 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.94 +0.07 97 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.19 +0.08 100 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.44 +0.08 102 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.69 +0.08 105 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.14 +0.01 47 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.17 +0.02 47 0 110 0
30DEC26 2.80 P 0.19 0.19 0.19 0.20 +0.01 46 30 30 +24
30DEC26 2.90 P 0.00 0.00 0.00 0.23 +0.01 45 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.27 +0.01 45 0 15,004 0
30DEC26 3.10 P 0.00 0.00 0.00 0.32 +0.02 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.37 +0.02 46 0 20 0
30DEC26 3.30 P 0.00 0.00 0.00 0.43 +0.02 46 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.49 +0.03 47 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.55 +0.03 47 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.62 +0.04 47 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.70 +0.05 49 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.77 +0.05 49 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.84 +0.04 48 0 7,100 0
30DEC26 4.00 P 0.00 0.00 0.00 0.92 +0.05 49 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 1.00 +0.05 50 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.08 +0.05 50 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 1.16 +0.05 50 0 167 0
30DEC26 4.40 P 0.00 0.00 0.00 1.25 +0.06 51 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.34 +0.06 52 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.43 +0.06 52 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.52 +0.06 53 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 1.61 +0.06 54 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.70 +0.06 54 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.79 +0.06 54 0 102 0
30DEC26 5.25 P 0.00 0.00 0.00 2.02 +0.05 55 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.26 +0.06 57 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.49 +0.05 56 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.73 +0.06 57 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 2.97 +0.06 58 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 3.22 +0.07 61 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.46 +0.06 61 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.71 +0.07 63 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 3.96 +0.07 66 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.20 +0.07 65 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.45 +0.07 67 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.70 +0.07 69 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.95 +0.07 72 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.20 +0.07 74 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.45 +0.08 76 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.69 +0.07 74 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.94 +0.07 76 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.19 +0.07 78 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.44 +0.07 80 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.69 +0.07 82 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.20 +0.01 47 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.24 +0.02 47 0 10 0
30MAR27 2.80 P 0.00 0.00 0.00 0.27 +0.02 46 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.32 +0.03 47 0 30 0
30MAR27 3.00 P 0.00 0.00 0.00 0.36 +0.02 47 0 2,515 0
30MAR27 3.10 P 0.00 0.00 0.00 0.40 +0.02 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.45 +0.02 46 0 15 0
30MAR27 3.30 P 0.00 0.00 0.00 0.51 +0.03 46 0 8,506 0
30MAR27 3.40 P 0.57 0.57 0.57 0.58 +0.04 47 30 82 +30
30MAR27 3.50 P 0.00 0.00 0.00 0.65 +0.03 48 0 5,099 0
30MAR27 3.60 P 0.00 0.00 0.00 0.71 +0.03 48 0 45 0
30MAR27 3.70 P 0.00 0.00 0.00 0.78 +0.03 48 0 150 0
30MAR27 3.80 P 0.00 0.00 0.00 0.84 +0.02 47 0 12 0
30MAR27 3.90 P 0.90 0.90 0.90 0.90 +0.01 47 84 85 +84
30MAR27 4.00 P 0.00 0.00 0.00 1.00 +0.04 49 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 1.08 +0.04 50 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.15 +0.03 49 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.24 +0.04 50 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.32 +0.04 50 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.40 +0.04 50 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.49 +0.05 51 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.57 +0.04 51 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.66 +0.04 52 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.75 +0.05 52 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.84 +0.05 52 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 2.07 +0.05 54 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.30 +0.06 55 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.52 +0.05 54 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.76 +0.06 55 0 11 0
30MAR27 6.25 P 0.00 0.00 0.00 2.99 +0.05 54 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.23 +0.06 55 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 3.47 +0.06 55 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.72 +0.07 58 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.96 +0.07 57 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.21 +0.07 60 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.46 +0.07 62 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.22 +0.02 47 0 82 0
29JUN27 2.60 P 0.00 0.00 0.00 0.25 +0.01 46 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.29 +0.02 47 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.33 +0.03 46 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.38 +0.04 47 0 10 0
29JUN27 3.00 P 0.40 0.40 0.40 0.42 +0.03 46 4 39 +4
29JUN27 3.10 P 0.00 0.00 0.00 0.47 +0.03 46 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.52 +0.03 46 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.58 +0.04 46 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.64 +0.04 46 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.70 +0.04 46 0 27 0
29JUN27 3.60 P 0.00 0.00 0.00 0.77 +0.05 47 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.84 +0.05 47 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.92 +0.04 48 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.98 +0.03 48 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.05 +0.03 48 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.14 +0.05 49 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.21 +0.04 49 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.29 +0.04 49 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.37 +0.04 49 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.46 +0.05 50 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.54 +0.05 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.62 +0.05 50 0 0 0
TOTAL PUT 494 102,001 +33
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$ 59.34
29JUN26 34.00 C 0.00 0.00 0.00 25.37 +0.50 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 24.37 +0.50 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.37 +0.50 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.37 +0.50 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.38 +0.51 86 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.38 +0.58 79 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.38 +0.58 73 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 18.38 +0.58 66 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.38 +0.51 59 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.38 +0.51 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 15.38 +0.58 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 14.38 +0.58 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 13.38 +0.58 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 12.38 +0.51 0 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 11.38 +0.54 0 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 10.39 +0.84 39 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 9.39 +0.84 34 0 37 0
29JUN26 52.50 C 0.00 0.00 0.00 6.89 +0.84 23 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 4.40 +0.81 19 0 117 0
29JUN26 57.50 C 1.82 1.82 1.80 2.05 +0.53 17 2 142 -2
29JUN26 60.00 C 0.47 0.50 0.47 0.54 +0.20 18 2 394 -1
29JUN26 62.50 C 0.05 0.09 0.05 0.07 +0.03 19 6 277 +5
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 21 0 149 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 23 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 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 17.46 +0.59 38 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 16.46 +0.59 32 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 15.46 +0.62 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 14.46 +0.63 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 13.47 +0.65 28 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 12.47 +0.60 20 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 11.47 +0.63 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 10.48 +0.84 22 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 9.48 +0.62 19 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 6.89 +0.50 0 0 0 0
30JUL26 55.00 C 4.59 4.59 4.57 4.57 +0.51 16 3 30 +2
30JUL26 57.50 C 0.00 0.00 0.00 2.60 +0.41 18 0 37 0
30JUL26 60.00 C 0.00 0.00 0.00 1.24 +0.28 19 0 55 0
30JUL26 62.50 C 0.00 0.00 0.00 0.48 +0.14 19 0 56 0
30JUL26 65.00 C 0.00 0.00 0.00 0.16 +0.06 19 0 52 0
30JUL26 67.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 11 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 73 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 52 0
28AUG26 44.00 C 0.00 0.00 0.00 15.46 +0.62 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 14.47 +0.64 27 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 13.47 +0.65 23 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 12.47 +0.60 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.48 +0.64 22 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 10.48 +0.83 19 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.49 +0.63 19 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 7.07 +0.68 19 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 4.75 +0.45 18 0 4 0
28AUG26 57.50 C 0.00 0.00 0.00 2.94 +0.37 19 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 1.65 +0.27 19 0 21 0
28AUG26 62.50 C 0.00 0.00 0.00 0.85 +0.16 19 0 55 0
28AUG26 65.00 C 0.00 0.00 0.00 0.41 +0.11 20 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.17 +0.05 20 0 48 0
28AUG26 70.00 C 0.00 0.00 0.00 0.07 +0.02 20 0 78 0
28AUG26 72.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 1 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 19.45 +0.65 29 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.45 +0.65 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.46 +0.59 29 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.46 +0.59 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.46 +0.62 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.47 +0.64 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.47 +0.65 22 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.47 +0.60 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.48 +0.64 20 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 10.49 +0.81 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.52 +0.66 20 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.19 +0.73 20 0 103 0
29SEP26 55.00 C 0.00 0.00 0.00 5.13 +0.62 20 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.34 +0.45 19 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 2.11 +0.34 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.24 +0.16 19 0 11 0
29SEP26 65.00 C 0.00 0.00 0.00 0.73 +0.15 20 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.38 +0.09 20 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.18 +0.04 20 0 12 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 +0.03 20 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.46 +0.59 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.47 +0.60 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.49 +0.65 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.52 +0.68 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 13.58 +0.66 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.64 +0.77 20 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.73 +0.81 20 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.83 +0.73 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.97 +0.72 20 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 7.92 +0.63 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.11 +0.54 20 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 4.43 +0.43 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 3.21 +0.35 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.24 +0.20 19 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.53 +0.11 19 0 24 0
30DEC26 67.50 C 0.00 0.00 0.00 1.07 +0.14 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.68 +0.08 20 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.43 +0.06 20 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.26 +0.04 20 0 14 0
30DEC26 77.50 C 0.00 0.00 0.00 0.16 +0.03 20 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.09 +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 17.75 +0.88 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 16.81 +0.94 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.87 +1.03 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.95 +1.06 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.04 +1.09 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.15 +1.09 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.91 +0.70 14 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.08 +0.66 15 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.61 +0.67 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.68 +0.59 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.95 +0.49 20 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 5.31 +0.42 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 4.09 +0.35 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.08 +0.27 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.28 +0.14 19 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.65 +0.05 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.25 +0.11 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.88 +0.08 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.61 +0.06 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.42 +0.04 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.28 +0.02 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.19 +0.02 20 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.28 +1.21 19 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.39 +1.18 19 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.07 +0.68 0 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 13.24 +0.67 14 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.42 +0.63 15 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.64 +0.63 16 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.86 +0.57 17 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 9.07 +0.51 18 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.46 +0.44 18 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 6.05 +0.37 19 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.83 +0.30 19 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 3.80 +0.23 19 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.95 +0.17 19 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.26 +0.04 19 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.75 +0.02 19 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.36 +0.06 20 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.00 +0.04 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.74 +0.03 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.52 +0.01 19 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.38 +0.01 19 0 0 0
TOTAL CALL 13 2,849 +4
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 114 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 109 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 88 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 83 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 78 0 177 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 613 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 93 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 83 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 139 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 146 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 368 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 241 0
29JUN26 55.00 P 0.06 0.06 0.06 0.01 -0.03 19 10 337 -10
29JUN26 57.50 P 0.30 0.30 0.24 0.20 -0.21 19 3 345 -1
29JUN26 60.00 P 1.16 1.16 1.16 1.20 -0.53 19 2 102 +2
29JUN26 62.50 P 0.00 0.00 0.00 3.19 -0.82 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 5.66 -0.84 0 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 8.16 -0.84 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.66 -0.84 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.16 -0.84 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.66 -0.84 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 18.16 -0.84 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.66 -0.84 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.16 -0.84 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 13 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 37 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 44 0
30JUL26 49.00 P 0.08 0.08 0.08 0.01 0.00 22 20 26 -20
30JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 79 0
30JUL26 52.50 P 0.00 0.00 0.00 0.07 -0.04 19 0 120 0
30JUL26 55.00 P 0.41 0.41 0.41 0.31 -0.15 19 7 79 0
30JUL26 57.50 P 0.00 0.00 0.00 0.98 -0.26 20 0 54 0
30JUL26 60.00 P 0.00 0.00 0.00 2.25 -0.38 20 0 46 0
30JUL26 62.50 P 0.00 0.00 0.00 3.99 -0.69 19 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 6.19 -0.78 19 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 8.58 -0.82 19 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 11.05 -0.67 19 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 13.54 -0.64 22 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 16.03 -0.64 23 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 18.52 -0.64 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.01 -0.64 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 23.51 -0.64 32 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28AUG26 48.00 P 0.12 0.12 0.12 0.02 -0.01 20 3 6 +3
28AUG26 49.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.06 -0.03 20 0 38 0
28AUG26 52.50 P 0.00 0.00 0.00 0.22 -0.09 20 0 79 0
28AUG26 55.00 P 0.74 0.81 0.74 0.62 -0.21 20 50 60 +41
28AUG26 57.50 P 0.00 0.00 0.00 1.42 -0.27 20 0 34 0
28AUG26 60.00 P 0.00 0.00 0.00 2.70 -0.35 20 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 4.45 -0.46 21 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 6.37 -0.75 19 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 8.66 -0.80 19 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 11.07 -0.68 19 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 13.54 -0.65 19 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 16.03 -0.65 21 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 18.52 -0.64 22 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.01 -0.65 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 23.51 -0.64 29 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 62 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.15 -0.05 20 0 55 0
29SEP26 52.50 P 0.00 0.00 0.00 0.40 -0.13 20 0 38 0
29SEP26 55.00 P 0.00 0.00 0.00 0.92 -0.23 20 0 8 0
29SEP26 57.50 P 0.00 0.00 0.00 1.79 -0.28 20 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 3.07 -0.40 20 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 4.61 -0.62 20 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.57 -0.71 20 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 8.77 -0.77 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.13 -0.70 20 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.56 -0.67 19 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.03 -0.66 18 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.52 -0.64 16 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.01 -0.65 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.51 -0.64 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.09 -0.03 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.13 -0.04 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.18 -0.06 20 0 13 0
30DEC26 48.00 P 0.00 0.00 0.00 0.25 -0.08 20 0 20 0
30DEC26 49.00 P 0.00 0.00 0.00 0.35 -0.10 20 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.47 -0.13 20 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 0.91 -0.21 20 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 1.60 -0.31 20 0 17 0
30DEC26 57.50 P 0.00 0.00 0.00 2.58 -0.40 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 3.85 -0.52 20 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 5.27 -0.60 20 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 7.08 -0.67 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 9.11 -0.73 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.31 -0.89 20 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.65 -0.82 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.07 -0.74 20 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.53 -0.68 20 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 21.01 -0.67 19 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.51 -0.64 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.08 -0.03 20 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.11 -0.04 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.15 -0.06 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.21 -0.06 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.28 -0.09 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.37 -0.11 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.49 -0.12 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.62 -0.16 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.79 -0.17 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.33 -0.27 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.11 -0.35 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 3.13 -0.44 20 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 4.41 -0.52 20 0 89 0
30MAR27 62.50 P 0.00 0.00 0.00 5.94 -0.42 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.48 -0.67 20 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.41 -0.73 20 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 11.52 -1.04 20 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 13.77 -0.97 20 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.13 -0.87 20 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.56 -0.76 20 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.02 -0.70 19 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.51 -0.67 21 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.26 -0.10 20 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.35 -0.10 20 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.44 -0.14 20 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.56 -0.15 20 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.70 -0.19 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.87 -0.21 20 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.06 -0.25 20 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 1.68 -0.33 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.51 -0.40 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.55 -0.49 20 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.83 -0.57 20 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 6.33 -0.64 20 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.05 -0.71 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 9.97 -0.76 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 11.71 -1.03 19 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 13.90 -1.09 19 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 16.20 -0.99 19 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 18.59 -0.88 19 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 21.04 -0.77 20 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 23.51 -0.72 20 0 0 0
TOTAL PUT 95 4,471 +15
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$ 72.10
18JUN26 50.00 C 0.00 0.00 0.00 22.10 - 0 0 0 -
18JUN26 52.50 C 0.00 0.00 0.00 19.60 -1.21 0 0 0 0
18JUN26 55.00 C 0.00 0.00 0.00 17.10 -1.21 0 0 0 0
18JUN26 57.50 C 0.00 0.00 0.00 14.60 -1.21 0 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 12.10 -1.21 0 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 9.60 -1.21 0 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 7.11 -1.20 78 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 4.61 -1.20 51 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 2.14 -1.16 36 0 76 0
18JUN26 72.50 C 0.33 0.33 0.33 0.35 -0.78 34 13 25 +8
18JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.15 36 0 44 0
18JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
18JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
18JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
18JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
18JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
26JUN26 50.00 C 0.00 0.00 0.00 22.13 - 0 0 0 -
26JUN26 52.50 C 0.00 0.00 0.00 19.64 -1.20 69 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 17.14 -1.20 56 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 14.64 -1.20 0 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 12.14 -1.21 0 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 9.64 -1.21 0 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 7.15 -1.20 25 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 4.75 -1.14 29 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 2.56 -1.02 26 0 30 0
26JUN26 72.50 C 1.07 1.07 0.93 1.01 -0.73 25 106 106 +76
26JUN26 75.00 C 0.45 0.45 0.31 0.30 -0.37 26 52 110 +30
26JUN26 77.50 C 0.00 0.00 0.00 0.06 -0.12 27 0 0 0
26JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.13 -1.22 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 19.64 -1.21 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 17.14 -1.22 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 14.64 -1.22 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.16 -1.20 37 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 9.66 -1.20 27 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 7.17 -1.20 24 0 0 0
29JUN26 67.50 C 5.01 5.01 4.77 4.80 -1.12 27 66 66 +66
29JUN26 70.00 C 3.12 3.12 3.12 2.66 -1.00 25 19 115 +19
29JUN26 72.50 C 1.21 1.21 1.00 1.12 -0.73 24 357 1,000 +160
29JUN26 75.00 C 0.49 0.49 0.33 0.37 -0.39 25 95 2,069 +86
29JUN26 77.50 C 0.12 0.14 0.11 0.09 -0.14 25 529 2,676 +206
29JUN26 80.00 C 0.09 0.09 0.06 0.02 -0.04 26 42 5,576 0
29JUN26 82.50 C 0.05 0.05 0.04 0.01 0.00 30 24 1,162 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2,147 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 3,443 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,406 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 241 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,534 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 74 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 94 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 97 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 101 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 104 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 108 0 292 0
30JUL26 50.00 C 0.00 0.00 0.00 22.27 -1.20 36 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 19.78 -1.20 33 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 17.29 -1.20 29 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 14.82 -1.14 29 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 12.34 -1.13 26 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 9.95 -1.15 26 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 7.69 -1.09 26 0 0 0
30JUL26 67.50 C 5.66 5.66 5.66 5.73 -0.90 27 30 48 +30
30JUL26 70.00 C 3.91 3.91 3.91 3.96 -0.79 27 30 90 0
30JUL26 72.50 C 2.58 2.58 2.58 2.57 -0.70 26 40 237 0
30JUL26 75.00 C 1.52 1.53 1.44 1.58 -0.50 26 61 422 +61
30JUL26 77.50 C 0.00 0.00 0.00 0.92 -0.32 27 0 540 0
30JUL26 80.00 C 0.60 0.60 0.53 0.49 -0.20 26 51 716 -1
30JUL26 82.50 C 0.00 0.00 0.00 0.25 -0.11 26 0 605 0
30JUL26 85.00 C 0.21 0.21 0.21 0.12 -0.06 27 1 802 0
30JUL26 87.50 C 0.12 0.12 0.12 0.05 -0.03 26 1 244 -1
30JUL26 90.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 372 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 150 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 32 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 34 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 37 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 106 0
28AUG26 50.00 C 0.00 0.00 0.00 22.38 -1.21 26 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 19.99 -1.12 37 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.56 -1.13 35 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 15.16 -1.11 33 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 12.71 -1.19 29 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 10.49 -1.09 29 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 8.45 -1.02 29 0 0 0
28AUG26 67.50 C 6.54 6.54 6.54 6.71 -0.83 30 30 30 +30
28AUG26 70.00 C 4.89 5.11 4.89 5.10 -0.83 29 119 320 +89
28AUG26 72.50 C 4.08 4.08 3.98 3.77 -0.64 29 60 201 +30
28AUG26 75.00 C 2.93 2.93 2.93 2.71 -0.60 29 27 580 +27
28AUG26 77.50 C 2.06 2.06 2.06 1.91 -0.47 29 30 1,238 0
28AUG26 80.00 C 1.38 1.38 1.26 1.31 -0.34 29 221 441 -42
28AUG26 82.50 C 0.93 0.93 0.91 0.86 -0.26 29 66 298 +60
28AUG26 85.00 C 0.00 0.00 0.00 0.55 -0.19 29 0 87 0
28AUG26 87.50 C 0.00 0.00 0.00 0.35 -0.12 29 0 107 0
28AUG26 90.00 C 0.00 0.00 0.00 0.21 -0.09 29 0 216 0
28AUG26 92.50 C 0.00 0.00 0.00 0.13 -0.05 29 0 210 0
28AUG26 95.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 65 0
28AUG26 97.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.53 -1.10 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.10 -1.16 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.70 -1.14 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.34 -1.11 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.85 -1.26 28 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.70 -1.05 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.72 -0.97 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.14 -0.68 30 0 0 0
29SEP26 70.00 C 5.57 5.57 5.57 5.59 -0.77 30 26 125 0
29SEP26 72.50 C 4.53 4.53 4.53 4.26 -0.67 29 30 630 +30
29SEP26 75.00 C 3.32 3.32 3.22 3.18 -0.55 29 6 805 0
29SEP26 77.50 C 0.00 0.00 0.00 2.32 -0.45 29 0 509 0
29SEP26 80.00 C 0.00 0.00 0.00 1.66 -0.36 29 0 609 0
29SEP26 82.50 C 0.00 0.00 0.00 1.17 -0.27 29 0 460 0
29SEP26 85.00 C 0.00 0.00 0.00 0.81 -0.20 29 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 0.55 -0.15 29 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.37 -0.10 29 0 3,424 0
29SEP26 92.50 C 0.00 0.00 0.00 0.24 -0.07 29 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.16 -0.05 29 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.11 -0.02 29 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
30DEC26 50.00 C 0.00 0.00 0.00 22.71 -1.05 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.33 -0.98 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.07 -0.99 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.90 -0.95 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.62 -1.16 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.75 -0.78 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.06 -0.68 31 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 8.54 -0.58 31 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 7.22 -0.47 31 0 38 0
30DEC26 72.50 C 6.36 6.36 5.83 6.25 -0.37 31 60 120 +60
30DEC26 75.00 C 0.00 0.00 0.00 5.20 -0.27 31 0 697 0
30DEC26 77.50 C 0.00 0.00 0.00 4.05 -0.48 30 0 2,110 0
30DEC26 80.00 C 3.34 3.34 3.28 3.33 -0.38 30 71 2,115 -21
30DEC26 82.50 C 2.88 2.88 2.61 2.73 -0.28 30 108 1,149 +58
30DEC26 85.00 C 2.34 2.34 2.27 2.21 -0.22 30 53 1,959 +53
30DEC26 87.50 C 1.90 1.90 1.90 1.80 -0.16 30 43 3,333 +43
30DEC26 90.00 C 1.53 1.53 1.40 1.45 -0.11 30 90 448 +90
30DEC26 92.50 C 0.00 0.00 0.00 1.18 -0.06 31 0 207 0
30DEC26 95.00 C 1.00 1.00 0.88 0.93 -0.05 30 360 1,361 +360
30DEC26 97.50 C 0.00 0.00 0.00 0.75 +0.01 31 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.60 +0.01 31 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.48 +0.01 31 0 329 0
30DEC26 105.00 C 0.00 0.00 0.00 0.37 +0.02 31 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.30 +0.03 31 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 0.23 +0.02 31 0 280 0
30MAR27 50.00 C 0.00 0.00 0.00 22.71 -1.13 31 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.89 -0.68 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.80 -0.61 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.74 -1.07 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.83 -1.09 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.72 -1.42 30 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 11.17 -1.00 30 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 9.75 -0.95 30 0 70 0
30MAR27 70.00 C 0.00 0.00 0.00 8.48 -0.92 30 0 0 0
30MAR27 72.50 C 8.00 8.00 8.00 7.58 -0.64 31 30 60 +30
30MAR27 75.00 C 0.00 0.00 0.00 6.51 -0.61 30 0 562 0
30MAR27 77.50 C 0.00 0.00 0.00 5.60 -0.76 30 0 181 0
30MAR27 80.00 C 0.00 0.00 0.00 4.79 -0.66 30 0 5 0
30MAR27 82.50 C 4.34 4.34 4.34 4.06 -0.64 30 30 62 0
30MAR27 85.00 C 0.00 0.00 0.00 3.47 -0.55 30 0 45 0
30MAR27 87.50 C 3.23 3.23 3.23 2.90 -0.55 30 1 175 +1
30MAR27 90.00 C 2.77 2.77 2.77 2.47 -0.45 30 30 60 +30
30MAR27 92.50 C 0.00 0.00 0.00 2.06 -0.44 30 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 1.74 -0.36 30 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 1.44 -0.30 30 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 1.22 -0.27 30 0 45 0
30MAR27 102.50 C 0.00 0.00 0.00 1.00 -0.27 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.82 -0.23 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.67 -0.22 30 0 79 0
29JUN27 50.00 C 0.00 0.00 0.00 23.09 -1.11 30 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.03 -1.06 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.07 -1.06 30 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 17.28 -0.99 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.58 -0.93 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.97 -0.92 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.53 -0.85 30 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.18 -0.87 30 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.89 -0.82 30 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.73 -0.79 30 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 7.74 -0.69 30 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.82 -0.68 30 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 6.02 -0.58 30 0 60 0
29JUN27 82.50 C 0.00 0.00 0.00 5.29 -0.52 30 0 30 0
29JUN27 85.00 C 0.00 0.00 0.00 4.67 -0.46 30 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 4.12 -0.37 30 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 3.63 -0.40 30 0 60 0
29JUN27 92.50 C 0.00 0.00 0.00 3.20 -0.31 31 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 2.78 -0.32 31 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.41 -0.27 31 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.11 -0.24 31 0 1 0
TOTAL CALL 3,008 108,692 +1,668
18JUN26 50.00 P 0.00 0.00 0.00 0.01 - 264 0 0 -
18JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
18JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
18JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
18JUN26 70.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
18JUN26 72.50 P 0.64 0.96 0.64 0.78 +0.44 37 55 86 +25
18JUN26 75.00 P 2.98 2.98 2.98 2.94 +1.04 47 27 58 0
18JUN26 77.50 P 0.00 0.00 0.00 5.40 +1.13 0 0 30 -10
18JUN26 80.00 P 0.00 0.00 0.00 7.90 +1.20 0 0 0 0
18JUN26 82.50 P 0.00 0.00 0.00 10.40 +1.20 0 0 0 0
18JUN26 85.00 P 0.00 0.00 0.00 12.90 +1.20 0 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 15.45 +1.05 180 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 17.93 +1.00 189 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 20.43 +1.00 208 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 22.93 +1.02 227 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 25.42 +0.99 235 0 0 0
26JUN26 50.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
26JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 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 56 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 0.07 +0.03 26 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 0.42 +0.17 26 0 0 0
26JUN26 72.50 P 1.53 1.54 1.42 1.41 +0.52 26 62 127 +2
26JUN26 75.00 P 0.00 0.00 0.00 3.22 +0.86 28 0 126 0
26JUN26 77.50 P 5.14 5.14 5.14 5.43 +1.00 26 14 14 +14
26JUN26 80.00 P 0.00 0.00 0.00 7.90 +1.19 0 0 0 0
26JUN26 82.50 P 0.00 0.00 0.00 10.40 +1.20 0 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 12.90 +1.20 0 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 15.49 +1.09 68 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 17.93 +1.00 67 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 20.49 +1.06 84 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 22.99 +1.08 91 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 25.42 +0.99 85 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 49 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 400 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 2,481 0
29JUN26 67.50 P 0.00 0.00 0.00 0.10 +0.04 25 0 438 0
29JUN26 70.00 P 0.62 0.62 0.54 0.49 +0.19 25 92 917 +40
29JUN26 72.50 P 1.59 1.66 1.59 1.50 +0.54 25 58 2,545 +2
29JUN26 75.00 P 2.89 3.54 2.89 3.26 +0.81 26 128 3,931 -51
29JUN26 77.50 P 5.18 6.00 5.18 5.44 +0.95 24 24 2,281 0
29JUN26 80.00 P 0.00 0.00 0.00 7.90 +1.19 0 0 4,888 0
29JUN26 82.50 P 0.00 0.00 0.00 10.40 +1.20 0 0 461 -136
29JUN26 85.00 P 0.00 0.00 0.00 12.90 +1.20 0 0 315 0
29JUN26 87.50 P 0.00 0.00 0.00 15.49 +1.09 60 0 180 0
29JUN26 90.00 P 0.00 0.00 0.00 17.96 +1.03 64 0 118 0
29JUN26 92.50 P 0.00 0.00 0.00 20.49 +1.06 73 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.99 +1.08 80 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 25.42 +0.99 75 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.96 +1.20 88 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 30.43 +1.17 88 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.96 +1.26 99 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 35.42 +1.06 95 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 37.92 +1.15 100 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 40.42 +1.01 105 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.92 +1.05 109 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 45.46 +1.06 124 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.93 +1.03 121 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 50.42 +1.01 123 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 52.92 +1.20 127 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 55.42 +1.00 131 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 190 0
30JUL26 62.50 P 0.00 0.00 0.00 0.15 +0.05 26 0 30 0
30JUL26 65.00 P 0.45 0.50 0.45 0.39 +0.13 26 16 200 +16
30JUL26 67.50 P 0.78 0.87 0.78 0.86 +0.24 27 8 389 -4
30JUL26 70.00 P 1.66 1.66 1.66 1.60 +0.35 26 30 1,194 -30
30JUL26 72.50 P 2.50 2.84 2.50 2.72 +0.61 26 130 703 +10
30JUL26 75.00 P 0.00 0.00 0.00 4.24 +0.82 26 0 718 0
30JUL26 77.50 P 5.55 5.55 5.55 6.08 +0.82 26 19 721 -19
30JUL26 80.00 P 0.00 0.00 0.00 8.20 +0.91 26 0 534 0
30JUL26 82.50 P 0.00 0.00 0.00 10.49 +1.11 26 0 239 0
30JUL26 85.00 P 0.00 0.00 0.00 12.91 +1.17 26 0 997 0
30JUL26 87.50 P 0.00 0.00 0.00 15.49 +1.09 35 0 343 -180
30JUL26 90.00 P 0.00 0.00 0.00 17.96 +1.03 37 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 20.49 +1.06 43 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 22.99 +1.08 46 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 25.42 +0.99 45 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 27.96 +1.20 51 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 30.43 +1.17 52 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 32.96 +1.26 58 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 35.42 +1.06 57 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.13 +0.03 29 0 150 0
28AUG26 60.00 P 0.40 0.40 0.40 0.28 +0.06 29 30 148 0
28AUG26 62.50 P 0.00 0.00 0.00 0.57 +0.13 29 0 613 0
28AUG26 65.00 P 0.00 0.00 0.00 1.01 +0.18 29 5 416 -5
28AUG26 67.50 P 0.00 0.00 0.00 1.69 +0.31 29 0 510 0
28AUG26 70.00 P 0.00 0.00 0.00 2.57 +0.42 29 0 4,595 0
28AUG26 72.50 P 3.57 3.88 3.57 3.72 +0.53 28 90 805 -90
28AUG26 75.00 P 0.00 0.00 0.00 5.17 +0.66 28 0 258 0
28AUG26 77.50 P 6.48 6.48 6.48 6.91 +0.79 29 5 346 -5
28AUG26 80.00 P 0.00 0.00 0.00 8.82 +0.87 29 0 209 0
28AUG26 82.50 P 0.00 0.00 0.00 10.92 +0.97 29 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 13.15 +1.05 29 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 15.53 +1.07 30 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 17.99 +1.06 32 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 20.49 +1.06 35 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.99 +1.08 38 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 25.42 +0.99 37 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.96 +1.20 42 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 30.43 +1.17 43 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 32.96 +1.26 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.09 +0.02 29 0 4 0
29SEP26 55.00 P 0.38 0.38 0.38 0.19 +0.04 29 30 148 +30
29SEP26 57.50 P 0.00 0.00 0.00 0.39 +0.09 29 0 162 0
29SEP26 60.00 P 0.00 0.00 0.00 0.71 +0.14 29 5 257 +5
29SEP26 62.50 P 0.00 0.00 0.00 1.19 +0.21 29 5 148 +5
29SEP26 65.00 P 0.00 0.00 0.00 1.86 +0.30 29 0 174 0
29SEP26 67.50 P 0.00 0.00 0.00 2.67 +0.43 28 0 378 0
29SEP26 70.00 P 3.40 3.40 3.40 3.71 +0.51 28 10 2,602 +10
29SEP26 72.50 P 4.59 5.14 4.59 4.98 +0.59 27 120 1,223 +111
29SEP26 75.00 P 6.54 6.67 6.54 6.49 +0.66 27 60 1,679 +30
29SEP26 77.50 P 0.00 0.00 0.00 8.43 +0.97 28 0 1,020 0
29SEP26 80.00 P 0.00 0.00 0.00 10.35 +0.89 28 0 4,706 0
29SEP26 82.50 P 0.00 0.00 0.00 12.41 +0.97 28 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 14.42 +0.99 26 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 16.68 +1.03 26 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 19.00 +1.05 24 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 21.37 +1.08 21 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 23.77 +1.10 0 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 26.20 +1.12 0 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 28.64 +1.13 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 31.10 +1.15 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.56 +1.17 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.25 +1.38 28 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 38.73 +1.38 28 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 41.21 +1.20 27 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.69 +1.20 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.18 +1.21 31 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.66 +1.21 29 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.33 +0.11 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.57 +0.19 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.89 +0.25 31 0 44 0
30DEC26 57.50 P 0.00 0.00 0.00 1.33 +0.33 31 0 95 0
30DEC26 60.00 P 0.00 0.00 0.00 1.82 +0.33 30 0 73 0
30DEC26 62.50 P 2.47 2.49 2.47 2.49 +0.39 30 46 226 0
30DEC26 65.00 P 3.05 3.25 3.05 3.32 +0.49 30 204 258 0
30DEC26 67.50 P 4.01 4.14 4.01 4.45 +0.75 31 76 265 +76
30DEC26 70.00 P 5.15 5.15 5.15 5.46 +0.72 30 1 890 0
30DEC26 72.50 P 0.00 0.00 0.00 6.78 +0.84 30 0 624 0
30DEC26 75.00 P 0.00 0.00 0.00 8.48 +1.18 31 0 1,513 0
30DEC26 77.50 P 0.00 0.00 0.00 10.10 +1.26 31 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 11.88 +1.05 31 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 13.77 +1.29 31 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 15.30 +0.85 28 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 17.39 +0.88 27 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 19.57 +0.77 27 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 21.81 +0.81 26 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.10 +1.02 26 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.44 +0.91 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.82 +0.99 22 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 31.23 +1.02 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.65 +1.10 0 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 36.25 +1.33 23 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 38.73 +1.37 23 0 0 0
30MAR27 50.00 P 0.70 0.70 0.70 0.62 +0.01 30 2 7 +2
30MAR27 52.50 P 0.00 0.00 0.00 0.96 +0.07 30 0 92 0
30MAR27 55.00 P 0.00 0.00 0.00 1.39 +0.07 30 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 1.92 +0.15 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.59 +0.26 30 0 65 0
30MAR27 62.50 P 0.00 0.00 0.00 3.34 +0.27 30 0 7 0
30MAR27 65.00 P 4.13 4.13 4.13 4.17 +0.26 29 11 57 +11
30MAR27 67.50 P 0.00 0.00 0.00 5.16 +0.27 29 0 116 0
30MAR27 70.00 P 0.00 0.00 0.00 6.64 +0.61 30 0 62 0
30MAR27 72.50 P 0.00 0.00 0.00 7.64 +0.38 29 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 9.33 +0.41 30 0 150 0
30MAR27 77.50 P 0.00 0.00 0.00 10.94 +0.81 30 0 69 0
30MAR27 80.00 P 0.00 0.00 0.00 12.40 +0.70 29 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 14.22 +0.60 29 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 16.13 +0.63 28 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 18.13 +0.69 28 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 20.20 +0.76 28 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 22.35 +0.86 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.49 +0.89 27 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.77 +0.92 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.08 +0.90 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 31.35 +0.64 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.72 +0.68 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 36.25 +0.83 22 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.04 +0.11 30 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 1.50 +0.20 30 0 27 0
29JUN27 55.00 P 2.30 2.30 2.30 2.02 +0.17 31 2 9 +2
29JUN27 57.50 P 0.00 0.00 0.00 2.68 +0.22 31 0 33 0
29JUN27 60.00 P 0.00 0.00 0.00 3.46 +0.29 31 0 33 0
29JUN27 62.50 P 0.00 0.00 0.00 4.33 +0.32 31 0 33 0
29JUN27 65.00 P 5.04 5.04 5.04 5.37 +0.41 31 12 103 +12
29JUN27 67.50 P 0.00 0.00 0.00 6.46 +0.50 31 0 31 0
29JUN27 70.00 P 0.00 0.00 0.00 7.59 +0.46 30 0 92 0
29JUN27 72.50 P 0.00 0.00 0.00 8.96 +0.55 30 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 10.37 +0.58 30 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 11.94 +0.74 30 0 120 0
29JUN27 80.00 P 0.00 0.00 0.00 13.61 +0.79 30 0 30 0
29JUN27 82.50 P 0.00 0.00 0.00 15.37 +0.80 30 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.19 +0.70 30 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.09 +0.78 30 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.15 +0.86 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.25 +0.94 30 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 25.38 +0.96 30 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 27.56 +1.00 30 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.81 +1.03 30 0 0 0
TOTAL PUT 1,377 79,646 -127
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$ 7.43
29JUN26 4.70 C 0.00 0.00 0.00 2.79 -0.14 170 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.69 -0.14 164 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.59 -0.14 157 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.49 -0.15 151 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.24 -0.15 136 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.99 -0.15 121 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.74 -0.15 107 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.48 -0.16 88 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.22 -0.17 70 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.96 -0.18 52 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.69 -0.20 27 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.44 -0.20 18 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.21 -0.18 16 0 596 0
29JUN26 7.50 C 0.06 0.06 0.06 0.06 -0.13 16 2 508 -2
29JUN26 7.75 C 0.01 0.01 0.01 0.01 -0.05 17 70 1,215 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 480 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 225 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.59 -0.14 105 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.49 -0.15 101 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.24 -0.15 91 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.99 -0.15 81 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.74 -0.15 72 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.48 -0.16 61 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.22 -0.17 49 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.96 -0.18 38 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.71 -0.18 30 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.46 -0.18 22 0 70 0
30JUL26 7.25 C 0.00 0.00 0.00 0.22 -0.18 15 0 510 0
30JUL26 7.50 C 0.15 0.15 0.09 0.09 -0.11 16 191 648 +141
30JUL26 7.75 C 0.07 0.07 0.07 0.03 -0.06 16 1 148 +1
30JUL26 8.00 C 0.00 0.00 0.00 0.01 -0.03 17 0 330 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 92 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.59 -0.15 85 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.49 -0.15 82 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.24 -0.15 74 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.99 -0.15 66 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.74 -0.15 58 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.48 -0.16 49 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.22 -0.17 40 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.97 -0.17 34 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.71 -0.18 25 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.47 -0.17 20 0 0 0
28AUG26 7.25 C 0.35 0.35 0.35 0.26 -0.16 17 30 340 0
28AUG26 7.50 C 0.20 0.20 0.14 0.14 -0.12 17 94 273 +94
28AUG26 7.75 C 0.12 0.12 0.09 0.07 -0.08 17 94 134 +94
28AUG26 8.00 C 0.00 0.00 0.00 0.04 -0.04 18 0 125 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 10 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 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 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.79 -0.15 77 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.69 -0.15 74 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.59 -0.15 72 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.49 -0.15 69 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.24 -0.15 62 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.99 -0.15 55 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.74 -0.15 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.48 -0.16 42 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.22 -0.17 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.97 -0.17 28 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.71 -0.18 21 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.49 -0.16 19 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.30 -0.13 17 0 1,290 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 -0.10 17 0 235 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 -0.05 18 0 77 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 -0.04 18 0 80 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.79 -0.15 56 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.69 -0.15 54 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.59 -0.15 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.49 -0.15 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.24 -0.15 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.99 -0.15 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.74 -0.15 35 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.48 -0.16 30 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.22 -0.17 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.97 -0.18 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.77 -0.16 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.60 -0.14 19 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.45 -0.14 18 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.34 -0.10 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 -0.08 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.19 -0.06 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 -0.04 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 -0.04 20 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.69 -0.15 43 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.59 -0.15 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.49 -0.15 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.24 -0.15 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.99 -0.15 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.74 -0.15 27 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.48 -0.16 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.22 -0.19 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.03 -0.17 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.85 -0.17 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.70 -0.15 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.55 -0.13 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.43 -0.12 18 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.34 -0.10 18 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.27 -0.08 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 -0.06 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 -0.05 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 -0.04 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 -0.03 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.59 -0.15 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.49 -0.15 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.24 -0.15 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.99 -0.15 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.74 -0.16 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.48 -0.19 17 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.25 -0.22 16 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.10 -0.17 18 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.90 -0.19 17 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.75 -0.18 17 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.62 -0.13 17 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.52 -0.11 18 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.41 -0.10 18 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.33 -0.09 18 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.28 -0.06 18 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.22 -0.05 18 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.17 -0.05 18 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.13 -0.05 18 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.10 -0.04 18 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.08 -0.03 19 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
TOTAL CALL 482 9,540 +328
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 0.00 119 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 109 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 97 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 64 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 88 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 503 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 +0.01 15 0 258 0
29JUN26 7.50 P 0.00 0.00 0.00 0.13 +0.08 17 0 231 0
29JUN26 7.75 P 0.30 0.30 0.30 0.34 +0.17 22 100 146 +100
29JUN26 8.00 P 0.00 0.00 0.00 0.57 +0.19 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.82 +0.20 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.07 +0.20 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.32 +0.20 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.57 +0.16 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.82 +0.16 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.07 +0.16 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.32 +0.16 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.57 +0.18 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 19 0 15 0
30JUL26 6.75 P 0.00 0.00 0.00 0.02 +0.01 16 0 80 0
30JUL26 7.00 P 0.00 0.00 0.00 0.07 +0.04 17 0 217 0
30JUL26 7.25 P 0.00 0.00 0.00 0.16 +0.07 16 0 69 0
30JUL26 7.50 P 0.00 0.00 0.00 0.32 +0.13 17 0 268 0
30JUL26 7.75 P 0.00 0.00 0.00 0.52 +0.16 16 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.73 +0.16 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.00 +0.20 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.22 +0.17 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.47 +0.17 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.72 +0.17 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.98 +0.16 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.23 +0.18 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.48 +0.18 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.72 +0.17 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
28AUG26 6.75 P 0.05 0.05 0.05 0.05 +0.02 17 47 77 +47
28AUG26 7.00 P 0.00 0.00 0.00 0.11 +0.04 17 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.21 +0.07 17 0 25 0
28AUG26 7.50 P 0.00 0.00 0.00 0.36 +0.11 17 0 115 0
28AUG26 7.75 P 0.00 0.00 0.00 0.55 +0.14 17 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 0.77 +0.17 18 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.00 +0.18 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.22 +0.16 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.47 +0.14 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.72 +0.13 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.98 +0.14 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.23 +0.14 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.48 +0.15 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.72 +0.14 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 +0.01 19 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 +0.02 18 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 +0.03 18 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.15 +0.06 17 0 820 0
29SEP26 7.25 P 0.00 0.00 0.00 0.25 +0.08 17 0 1,729 0
29SEP26 7.50 P 0.00 0.00 0.00 0.40 +0.11 17 0 55 0
29SEP26 7.75 P 0.00 0.00 0.00 0.58 +0.14 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.79 +0.16 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.00 +0.17 12 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.23 +0.17 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.48 +0.14 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.73 +0.14 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.98 +0.14 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.23 +0.14 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.48 +0.15 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.73 +0.15 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 20 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 +0.02 20 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 +0.04 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.18 +0.05 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 +0.07 20 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 +0.09 20 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.53 +0.11 20 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.68 +0.13 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.87 +0.15 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.06 +0.16 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.32 +0.18 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.56 +0.19 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.79 +0.18 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.03 +0.17 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.26 +0.15 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.51 +0.15 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.75 +0.15 25 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 19 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 +0.02 19 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.16 +0.03 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.23 +0.04 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.32 +0.05 19 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.44 +0.07 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.58 +0.09 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.74 +0.10 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.92 +0.15 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.12 +0.17 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.34 +0.16 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.57 +0.17 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.81 +0.18 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.06 +0.19 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.29 +0.18 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.53 +0.17 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.78 +0.18 29 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.13 +0.03 19 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.18 +0.03 18 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.26 +0.04 18 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.36 +0.06 18 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.48 +0.08 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.61 +0.08 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.77 +0.10 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.95 +0.12 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.14 +0.16 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.35 +0.15 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.58 +0.17 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.82 +0.19 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.06 +0.19 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.31 +0.19 25 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.54 +0.17 26 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.78 +0.16 26 0 0 0
TOTAL PUT 147 9,568 +147
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$ 13.23
29JUN26 8.25 C 0.00 0.00 0.00 5.00 -0.24 120 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.74 -0.25 91 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.49 -0.25 85 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.24 -0.25 78 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.00 -0.24 93 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.74 -0.25 66 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.50 -0.24 80 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.24 -0.25 54 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.74 -0.25 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.28 -0.21 66 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.74 -0.25 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.24 -0.25 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.75 -0.24 18 0 2 0
29JUN26 13.00 C 0.40 0.40 0.40 0.31 -0.20 16 100 1,600 +100
29JUN26 13.50 C 0.00 0.00 0.00 0.07 -0.10 17 0 2,415 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.02 18 0 2,060 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 27 0 855 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 927 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 210 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.03 -0.23 53 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.78 -0.23 49 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.53 -0.23 46 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.29 -0.22 46 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.81 -0.21 43 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.29 -0.23 31 0 0 0
30JUL26 11.50 C 1.94 1.94 1.94 1.75 -0.24 0 10 40 +10
30JUL26 12.00 C 0.00 0.00 0.00 1.28 -0.21 16 0 120 0
30JUL26 12.50 C 0.00 0.00 0.00 0.82 -0.24 15 0 75 0
30JUL26 13.00 C 0.45 0.45 0.45 0.45 -0.17 16 100 1,200 +100
30JUL26 13.50 C 0.00 0.00 0.00 0.19 -0.13 15 0 2,600 0
30JUL26 14.00 C 0.00 0.00 0.00 0.07 -0.07 16 0 402 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 -0.03 16 0 270 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 22 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.03 -0.25 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.78 -0.25 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.56 -0.23 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.29 -0.25 27 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.81 -0.23 29 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.29 -0.26 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.82 -0.24 20 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.38 -0.22 21 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.97 -0.17 20 0 0 0
28AUG26 13.00 C 0.62 0.64 0.62 0.64 -0.15 20 30 15 +15
28AUG26 13.50 C 0.44 0.45 0.44 0.40 -0.11 20 27 27 +27
28AUG26 14.00 C 0.00 0.00 0.00 0.24 -0.07 21 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.13 -0.05 21 0 330 0
28AUG26 15.00 C 0.00 0.00 0.00 0.07 -0.03 21 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 -0.02 21 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.81 -0.22 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.56 -0.22 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.31 -0.22 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.07 -0.22 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.82 -0.22 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.57 -0.22 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.33 -0.21 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.83 -0.21 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.35 -0.20 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.82 -0.25 19 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.38 -0.23 20 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.00 -0.18 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 0.66 -0.16 20 0 70 0
29SEP26 13.50 C 0.00 0.00 0.00 0.41 -0.14 20 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.24 -0.10 20 0 514 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 -0.06 20 0 144 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.04 20 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.03 20 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 23 0 160 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 15 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 0 150 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.07 -0.22 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.82 -0.22 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.57 -0.22 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.33 -0.21 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.84 -0.21 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.38 -0.17 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.87 -0.23 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.46 -0.22 21 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.11 -0.19 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.83 -0.16 21 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.62 -0.14 22 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 0.44 -0.11 22 0 620 0
30DEC26 14.50 C 0.41 0.41 0.41 0.31 -0.09 22 15 180 -15
30DEC26 15.00 C 0.00 0.00 0.00 0.22 -0.06 22 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 -0.05 22 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 -0.04 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 24 0 170 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.08 -0.21 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.83 -0.21 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.59 -0.20 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.35 -0.19 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.88 -0.17 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.44 -0.11 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.98 -0.19 23 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.63 -0.15 23 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.33 -0.12 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.07 -0.10 23 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.86 -0.07 23 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.68 -0.06 23 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.53 -0.04 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.41 -0.04 23 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.33 -0.03 23 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.26 -0.01 23 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.19 -0.01 23 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 0.00 24 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 0.00 24 0 90 0
29JUN27 9.25 C 0.00 0.00 0.00 4.08 -0.21 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.83 -0.21 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.59 -0.20 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.35 -0.20 26 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.89 -0.16 24 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.47 -0.11 23 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.02 -0.22 21 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.69 -0.19 21 0 0 0
29JUN27 12.50 C 1.41 1.41 1.38 1.41 -0.12 21 30 90 +30
29JUN27 13.00 C 0.00 0.00 0.00 1.12 -0.15 20 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 0.91 -0.14 20 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 0.74 -0.12 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.62 -0.08 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.49 -0.08 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.39 -0.07 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.30 -0.08 21 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.23 -0.07 21 0 130 0
29JUN27 17.00 C 0.00 0.00 0.00 0.18 -0.05 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.14 -0.04 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.11 -0.03 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.08 -0.03 21 0 0 0
TOTAL CALL 312 18,949 +267
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 104 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 91 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 19 0 50 0
29JUN26 13.00 P 0.06 0.06 0.06 0.08 +0.05 18 70 829 0
29JUN26 13.50 P 0.34 0.34 0.34 0.34 +0.15 18 15 1,445 0
29JUN26 14.00 P 0.00 0.00 0.00 0.77 +0.23 0 0 1,500 0
29JUN26 14.50 P 0.00 0.00 0.00 1.27 +0.25 0 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.77 +0.25 0 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 2.27 +0.25 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.77 +0.17 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.27 +0.16 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.77 +0.14 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.27 +0.16 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.77 +0.14 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.27 +0.14 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.79 +0.16 102 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.27 +0.14 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.79 +0.16 114 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.77 +0.14 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.06 +0.02 17 0 205 0
30JUL26 13.00 P 0.00 0.00 0.00 0.18 +0.06 16 0 125 0
30JUL26 13.50 P 0.00 0.00 0.00 0.44 +0.12 16 0 1,120 0
30JUL26 14.00 P 0.00 0.00 0.00 0.81 +0.19 16 0 1,150 0
30JUL26 14.50 P 0.00 0.00 0.00 1.27 +0.23 0 0 71 0
30JUL26 15.00 P 1.62 1.85 1.62 1.79 +0.22 25 75 200 +75
30JUL26 15.50 P 0.00 0.00 0.00 2.27 +0.25 0 0 15 0
30JUL26 16.00 P 0.00 0.00 0.00 2.77 +0.17 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.27 +0.16 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.77 +0.14 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.27 +0.14 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.77 +0.14 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.27 +0.14 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.09 +0.03 21 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.19 +0.06 21 0 50 0
28AUG26 13.00 P 0.00 0.00 0.00 0.37 +0.10 21 0 180 0
28AUG26 13.50 P 0.00 0.00 0.00 0.62 +0.13 21 0 178 0
28AUG26 14.00 P 0.00 0.00 0.00 0.97 +0.18 22 0 342 0
28AUG26 14.50 P 0.00 0.00 0.00 1.34 +0.21 21 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 1.79 +0.22 21 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.27 +0.24 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.77 +0.17 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.27 +0.16 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.77 +0.14 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.27 +0.14 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.79 +0.16 42 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.29 +0.16 45 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 21 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 +0.02 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.22 +0.05 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.39 +0.06 19 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.62 +0.10 19 0 248 0
29SEP26 13.50 P 0.86 0.86 0.86 0.93 +0.13 18 60 370 +60
29SEP26 14.00 P 0.00 0.00 0.00 1.30 +0.15 17 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.77 +0.20 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.16 +0.16 0 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.62 +0.19 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.09 +0.18 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 3.57 +0.18 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 4.05 +0.17 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.53 +0.16 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.02 +0.16 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.52 +0.17 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.01 +0.17 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.49 +0.15 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.99 +0.16 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.97 +0.15 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.16 +0.04 21 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 +0.03 21 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.41 +0.06 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.61 +0.09 21 0 65 0
30DEC26 13.00 P 0.77 0.77 0.77 0.85 +0.11 21 30 120 +30
30DEC26 13.50 P 0.00 0.00 0.00 1.18 +0.14 21 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.53 +0.16 22 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 1.91 +0.18 21 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 2.26 +0.13 18 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.69 +0.18 14 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 3.14 +0.18 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.60 +0.17 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 4.07 +0.16 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.54 +0.15 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.02 +0.15 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.52 +0.16 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.01 +0.16 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.49 +0.15 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.99 +0.16 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.97 +0.15 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.09 +0.03 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.12 +0.03 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.19 +0.04 23 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.29 +0.06 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.43 +0.08 23 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.60 +0.09 23 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.83 +0.14 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.09 +0.17 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.38 +0.18 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.71 +0.20 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.07 +0.21 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.43 +0.19 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.84 +0.14 22 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.28 +0.16 22 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.72 +0.13 20 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.15 +0.11 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.62 +0.12 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.09 +0.13 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.57 +0.13 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.05 +0.13 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.53 +0.13 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.21 +0.02 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.32 +0.03 21 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.46 +0.04 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.65 +0.07 21 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.87 +0.08 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.13 +0.10 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.42 +0.12 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.74 +0.12 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.08 +0.17 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.50 +0.15 22 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.88 +0.12 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.34 +0.14 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.78 +0.15 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.22 +0.14 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.68 +0.14 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.11 +0.11 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.58 +0.12 0 0 0 0
TOTAL PUT 250 13,316 +165
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$ 112.20
18JUN26 87.50 C 0.00 0.00 0.00 24.71 - 158 0 0 -
18JUN26 90.00 C 0.00 0.00 0.00 22.21 +1.50 141 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 19.71 +1.50 124 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 17.21 +1.50 107 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 14.71 +1.49 91 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 12.21 +1.48 75 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 9.71 +1.42 60 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 7.23 +1.26 60 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 4.71 +0.90 30 0 0 0
18JUN26 110.00 C 1.85 2.60 1.85 2.70 +0.45 56 30 20 +5
18JUN26 112.50 C 1.04 1.13 0.85 1.25 +0.10 59 143 308 +36
18JUN26 115.00 C 0.36 0.56 0.34 0.44 -0.10 59 391 498 -6
18JUN26 117.50 C 0.13 0.13 0.13 0.13 -0.07 61 14 825 -7
18JUN26 120.00 C 0.00 0.00 0.00 0.03 -0.04 63 0 561 0
18JUN26 122.50 C 0.05 0.05 0.05 0.01 -0.01 68 23 317 -23
18JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 82 0 368 0
18JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 95 0 200 0
18JUN26 130.00 C 0.04 0.04 0.04 0.01 0.00 108 40 299 0
18JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 120 0 281 0
18JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 132 0 58 0
18JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
18JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
18JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
18JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
18JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 24.76 - 0 0 0 -
26JUN26 90.00 C 0.00 0.00 0.00 22.27 - 51 0 0 -
26JUN26 92.50 C 0.00 0.00 0.00 19.78 +1.46 49 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 17.31 +1.42 49 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 14.87 +1.35 48 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 12.51 +1.26 49 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 10.25 +1.12 49 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 8.16 +0.95 49 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 6.19 +0.78 47 0 0 0
26JUN26 110.00 C 3.70 3.70 3.70 4.53 +0.55 46 1 10 +1
26JUN26 112.50 C 3.12 3.62 2.50 3.24 +0.39 47 277 526 +166
26JUN26 115.00 C 2.08 2.57 2.00 2.28 +0.24 48 330 897 +163
26JUN26 117.50 C 1.30 1.54 1.22 1.56 +0.16 49 293 848 +248
26JUN26 120.00 C 0.96 1.21 0.86 0.98 +0.08 49 263 625 +181
26JUN26 122.50 C 0.64 0.84 0.64 0.60 +0.04 49 95 225 +95
26JUN26 125.00 C 0.41 0.56 0.40 0.35 +0.01 49 97 256 +92
26JUN26 127.50 C 0.00 0.00 0.00 0.19 -0.01 49 0 1,118 0
26JUN26 130.00 C 0.00 0.00 0.00 0.11 0.00 49 0 106 0
26JUN26 132.50 C 0.00 0.00 0.00 0.06 0.00 49 0 30 0
26JUN26 135.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 1 0
26JUN26 137.50 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 70.24 +1.50 153 0 800 0
29JUN26 43.00 C 0.00 0.00 0.00 69.24 +1.50 118 0 300 0
29JUN26 44.00 C 0.00 0.00 0.00 68.24 +1.50 0 0 200 0
29JUN26 45.00 C 0.00 0.00 0.00 67.24 +1.49 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 66.24 +1.49 0 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 65.24 +1.49 0 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 64.24 +1.49 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 63.25 +1.50 145 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 62.25 +1.50 139 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 59.75 +1.50 121 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 57.25 +1.49 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 54.75 +1.49 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 52.26 +1.50 111 0 167 0
29JUN26 62.50 C 0.00 0.00 0.00 49.76 +1.50 97 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 47.26 +1.49 0 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 44.76 +1.49 0 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 42.27 +1.50 86 0 377 0
29JUN26 72.50 C 0.00 0.00 0.00 39.77 +1.50 76 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 37.27 +1.49 60 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 34.77 +1.49 0 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 32.27 +1.49 0 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 29.78 +1.50 56 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 27.28 +1.49 46 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 24.79 +1.14 50 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 22.30 +1.58 48 0 1,294 0
29JUN26 92.50 C 0.00 0.00 0.00 19.82 +1.21 46 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 17.37 +1.41 46 0 271 0
29JUN26 97.50 C 0.00 0.00 0.00 14.96 +1.34 46 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 12.64 +1.25 46 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 10.44 +1.13 46 0 204 0
29JUN26 105.00 C 8.02 8.02 8.02 8.28 +1.01 44 2 1,396 -2
29JUN26 107.50 C 0.00 0.00 0.00 6.45 +0.79 44 0 1,721 0
29JUN26 110.00 C 4.41 4.52 3.98 4.87 +0.60 44 70 5,640 +67
29JUN26 112.50 C 3.13 3.13 3.13 3.59 +0.46 45 3 4,190 0
29JUN26 115.00 C 2.35 2.60 2.35 2.62 +0.32 46 3 9,274 0
29JUN26 117.50 C 1.76 2.10 1.66 1.86 +0.24 47 333 3,535 +293
29JUN26 120.00 C 1.17 1.38 1.11 1.25 +0.16 47 2,625 7,668 +1,671
29JUN26 122.50 C 0.84 1.08 0.83 0.81 +0.10 47 110 4,159 +23
29JUN26 125.00 C 0.65 0.71 0.53 0.51 +0.06 47 497 11,721 +497
29JUN26 127.50 C 0.42 0.45 0.40 0.31 +0.03 47 232 2,455 +142
29JUN26 130.00 C 0.33 0.38 0.29 0.18 +0.02 46 255 11,102 -32
29JUN26 132.50 C 0.25 0.25 0.25 0.10 0.00 46 29 2,729 +29
29JUN26 135.00 C 0.18 0.18 0.18 0.06 0.00 47 2 2,919 -2
29JUN26 137.50 C 0.00 0.00 0.00 0.03 0.00 46 0 2,004 0
29JUN26 140.00 C 0.17 0.17 0.15 0.02 0.00 48 5 8,252 -3
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2,547 0
29JUN26 145.00 C 0.12 0.12 0.12 0.01 0.00 50 7 4,584 0
29JUN26 147.50 C 0.12 0.12 0.08 0.01 0.00 53 136 1,782 +134
29JUN26 150.00 C 0.07 0.10 0.07 0.01 0.00 56 170 13,718 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 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 68 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 73 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 78 0 4,294 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 80 0 398 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 83 0 217 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 85 0 366 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 87 0 983 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 90 0 384 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 92 0 434 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 94 0 261 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 96 0 306 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 99 0 230 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 101 0 236 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 103 0 100 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 105 0 380 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 109 0 202 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 113 0 963 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 116 0 190 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,026 0
30JUL26 60.00 C 0.00 0.00 0.00 52.40 +1.49 48 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 49.91 +1.50 52 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 47.42 +1.49 51 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 44.93 +1.49 49 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 42.45 +1.49 51 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 39.97 +1.70 50 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 37.27 +1.10 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 35.04 +1.58 49 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 32.43 +1.15 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 29.95 +0.87 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 27.61 +0.82 41 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 25.11 +0.82 37 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 22.85 +0.45 41 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 20.72 +0.47 44 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 19.04 +1.18 50 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 17.06 +0.77 50 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 15.19 +1.04 50 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 13.44 +0.96 50 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 11.54 +0.84 48 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 10.21 +0.86 49 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 8.75 +0.58 48 0 972 0
30JUL26 112.50 C 6.95 7.46 6.95 7.61 +0.53 49 7 307 +4
30JUL26 115.00 C 0.00 0.00 0.00 6.57 +0.47 49 0 731 0
30JUL26 117.50 C 0.00 0.00 0.00 5.65 +0.36 50 0 1,301 0
30JUL26 120.00 C 0.00 0.00 0.00 4.89 +0.39 50 0 629 0
30JUL26 122.50 C 4.10 4.30 4.10 4.15 +0.36 50 24 893 +22
30JUL26 125.00 C 3.60 3.60 3.37 3.49 +0.32 50 69 663 +69
30JUL26 127.50 C 0.00 0.00 0.00 2.91 +0.27 50 0 1,321 0
30JUL26 130.00 C 2.53 2.62 2.53 2.41 +0.22 50 82 1,425 -28
30JUL26 132.50 C 2.17 2.17 2.13 1.99 +0.19 50 47 10,745 +16
30JUL26 135.00 C 1.98 2.00 1.83 1.63 +0.15 50 39 1,076 +39
30JUL26 137.50 C 0.00 0.00 0.00 1.33 +0.12 50 0 979 0
30JUL26 140.00 C 1.45 1.46 1.45 1.09 +0.11 50 21 1,425 +10
30JUL26 142.50 C 0.00 0.00 0.00 0.88 +0.09 50 0 1,084 0
30JUL26 145.00 C 1.06 1.06 1.06 0.71 +0.07 50 1 1,762 +1
30JUL26 147.50 C 0.00 0.00 0.00 0.57 +0.05 50 0 1,409 0
30JUL26 150.00 C 0.87 0.89 0.87 0.46 +0.05 50 12 3,578 +3
30JUL26 152.50 C 0.00 0.00 0.00 0.36 +0.03 50 0 253 0
30JUL26 155.00 C 0.00 0.00 0.00 0.29 +0.03 50 0 941 0
30JUL26 157.50 C 0.00 0.00 0.00 0.23 +0.02 50 0 194 0
30JUL26 160.00 C 0.00 0.00 0.00 0.18 +0.02 50 0 1,999 0
30JUL26 162.50 C 0.49 0.49 0.49 0.14 +0.01 50 1 271 0
30JUL26 165.00 C 0.00 0.00 0.00 0.11 +0.01 50 0 4,021 0
30JUL26 167.50 C 0.00 0.00 0.00 0.09 +0.01 50 0 2,186 0
30JUL26 170.00 C 0.37 0.37 0.37 0.07 0.00 50 3 237 0
30JUL26 172.50 C 0.00 0.00 0.00 0.06 +0.01 51 12 194 +12
30JUL26 175.00 C 0.32 0.32 0.32 0.04 0.00 50 100 771 0
28AUG26 60.00 C 0.00 0.00 0.00 52.55 +1.49 51 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 50.08 +1.48 51 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 47.62 +1.48 52 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 45.17 +1.47 52 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 42.73 +1.45 51 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 40.32 +1.43 51 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 37.94 +1.41 51 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 35.60 +1.38 52 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 33.29 +1.34 51 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 31.05 +1.31 51 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 28.86 +1.11 51 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 26.43 +1.17 48 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 24.24 +0.55 47 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 22.41 +0.68 49 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 20.86 +1.00 51 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 18.64 +0.54 49 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 17.39 +0.92 51 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 15.80 +0.85 51 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 14.31 +0.78 51 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 12.54 +0.65 49 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 11.35 +0.49 50 0 11 0
28AUG26 112.50 C 9.54 9.54 9.54 10.27 +0.49 51 15 440 +15
28AUG26 115.00 C 8.50 9.35 8.50 9.26 +0.59 51 45 199 +45
28AUG26 117.50 C 7.62 7.62 7.62 8.32 +0.54 51 15 575 +15
28AUG26 120.00 C 7.14 7.41 6.93 7.46 +0.47 52 45 223 +45
28AUG26 122.50 C 6.43 6.68 6.22 6.68 +0.40 52 59 421 +59
28AUG26 125.00 C 5.77 6.08 5.74 6.00 +0.33 52 49 398 +49
28AUG26 127.50 C 5.26 5.26 5.26 5.33 +0.32 52 15 442 +15
28AUG26 130.00 C 0.00 0.00 0.00 4.70 +0.28 52 0 640 0
28AUG26 132.50 C 0.00 0.00 0.00 4.14 +0.25 52 0 1,132 0
28AUG26 135.00 C 3.85 3.85 3.85 3.63 +0.21 52 2 1,549 0
28AUG26 137.50 C 3.47 3.58 3.47 3.18 +0.18 52 5 722 +5
28AUG26 140.00 C 3.17 3.17 3.17 2.78 +0.16 52 2 1,536 0
28AUG26 142.50 C 0.00 0.00 0.00 2.43 +0.14 52 0 850 0
28AUG26 145.00 C 2.56 2.56 2.52 2.12 +0.12 52 46 1,065 +45
28AUG26 147.50 C 2.31 2.31 2.31 1.84 +0.10 52 30 517 +30
28AUG26 150.00 C 0.00 0.00 0.00 1.60 +0.09 52 0 254 0
28AUG26 152.50 C 1.78 1.78 1.78 1.39 +0.08 52 65 120 +4
28AUG26 155.00 C 0.00 0.00 0.00 1.20 +0.06 52 0 195 0
28AUG26 157.50 C 0.00 0.00 0.00 1.04 +0.05 52 0 130 0
28AUG26 160.00 C 1.38 1.38 1.38 0.90 +0.05 52 65 166 +65
28AUG26 162.50 C 1.26 1.26 1.26 0.77 +0.03 52 65 225 +65
28AUG26 165.00 C 0.00 0.00 0.00 0.67 +0.03 52 0 157 0
28AUG26 167.50 C 0.00 0.00 0.00 0.57 +0.02 52 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.49 +0.02 52 0 8 0
28AUG26 172.50 C 0.00 0.00 0.00 0.42 +0.01 52 0 84 0
28AUG26 175.00 C 0.85 0.85 0.85 0.36 +0.01 52 100 287 +100
29SEP26 55.00 C 0.00 0.00 0.00 57.66 +1.48 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 55.20 +1.48 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 52.75 +1.47 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 50.31 +1.46 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 47.88 +1.44 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 45.48 +1.43 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 43.11 +1.41 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 40.77 +1.38 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.47 +1.35 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 36.21 +1.31 50 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 34.01 +1.27 50 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 31.87 +1.23 50 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 29.41 +0.94 46 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 27.45 +0.59 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 25.51 +0.80 47 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 23.64 +0.62 48 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.70 +0.42 47 0 136 0
29SEP26 97.50 C 0.00 0.00 0.00 20.54 +1.07 50 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 18.58 +0.48 48 0 328 0
29SEP26 102.50 C 0.00 0.00 0.00 17.43 +0.79 50 0 503 0
29SEP26 105.00 C 0.00 0.00 0.00 15.82 +0.88 49 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 14.46 +0.82 49 0 1,238 0
29SEP26 110.00 C 12.66 12.66 12.66 13.27 +0.77 49 38 2,759 0
29SEP26 112.50 C 0.00 0.00 0.00 11.92 +0.57 48 0 2,118 0
29SEP26 115.00 C 0.00 0.00 0.00 10.89 +0.41 49 0 2,989 0
29SEP26 117.50 C 9.68 9.68 9.68 10.41 +0.82 51 15 1,345 +15
29SEP26 120.00 C 8.88 8.88 8.86 9.32 +0.51 50 57 2,169 -2
29SEP26 122.50 C 8.11 8.11 8.11 8.53 +0.63 51 15 4,148 0
29SEP26 125.00 C 7.42 7.42 7.42 7.79 +0.38 51 15 8,512 +15
29SEP26 127.50 C 6.80 6.80 6.80 7.04 +0.32 51 15 1,208 +15
29SEP26 130.00 C 0.00 0.00 0.00 6.35 +0.28 51 0 7,998 0
29SEP26 132.50 C 0.00 0.00 0.00 5.73 +0.25 51 0 766 0
29SEP26 135.00 C 5.24 5.24 5.24 5.15 +0.22 50 2 1,726 -2
29SEP26 137.50 C 0.00 0.00 0.00 4.63 +0.19 50 0 550 0
29SEP26 140.00 C 0.00 0.00 0.00 4.16 +0.17 50 0 3,697 0
29SEP26 142.50 C 0.00 0.00 0.00 3.73 +0.15 50 0 1,709 0
29SEP26 145.00 C 0.00 0.00 0.00 3.34 +0.13 50 0 969 0
29SEP26 147.50 C 0.00 0.00 0.00 2.99 +0.19 50 0 2,197 0
29SEP26 150.00 C 3.17 3.17 3.17 2.67 +0.09 50 10 1,894 +10
29SEP26 152.50 C 0.00 0.00 0.00 2.39 +0.15 50 0 194 0
29SEP26 155.00 C 2.67 2.71 2.55 2.13 +0.07 50 146 1,484 +120
29SEP26 157.50 C 0.00 0.00 0.00 1.90 +0.06 50 0 433 0
29SEP26 160.00 C 2.25 2.35 2.25 1.69 +0.10 50 120 6,364 +72
29SEP26 162.50 C 2.17 2.17 2.12 1.51 +0.09 50 90 449 0
29SEP26 165.00 C 0.00 0.00 0.00 1.34 +0.07 50 0 711 0
29SEP26 167.50 C 0.00 0.00 0.00 1.19 +0.06 50 0 215 0
29SEP26 170.00 C 0.00 0.00 0.00 1.06 +0.05 50 0 245 0
29SEP26 172.50 C 0.00 0.00 0.00 0.94 +0.05 50 0 134 0
29SEP26 175.00 C 0.00 0.00 0.00 0.84 +0.04 50 0 1,702 0
29SEP26 177.50 C 0.00 0.00 0.00 0.74 +0.03 50 0 106 0
29SEP26 180.00 C 0.00 0.00 0.00 0.66 +0.03 50 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.58 +0.02 50 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.50 0.00 50 0 195 0
29SEP26 187.50 C 0.00 0.00 0.00 0.44 0.00 50 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.40 +0.01 50 0 85 0
29SEP26 192.50 C 0.00 0.00 0.00 0.35 0.00 50 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.31 0.00 50 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.27 0.00 50 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.24 0.00 50 0 1,305 0
29SEP26 205.00 C 0.00 0.00 0.00 0.19 0.00 50 0 357 0
29SEP26 210.00 C 0.68 0.68 0.62 0.15 0.00 50 117 313 +16
29SEP26 215.00 C 0.00 0.00 0.00 0.12 0.00 50 0 147 0
29SEP26 220.00 C 0.00 0.00 0.00 0.09 0.00 50 0 643 0
30DEC26 55.00 C 0.00 0.00 0.00 58.28 +1.45 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 55.92 +1.44 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 53.59 +1.43 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 51.29 +1.41 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 49.03 +1.39 50 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 46.81 +1.37 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.64 +1.34 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.51 +1.31 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.44 +1.28 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.43 +1.25 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.48 +1.22 50 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 34.58 +1.18 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.75 +1.14 50 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 30.99 +1.11 50 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.29 +1.07 50 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 27.66 +1.03 50 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.10 +1.00 50 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.60 +0.95 50 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.47 +0.81 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 21.28 +0.92 48 0 30 0
30DEC26 105.00 C 19.93 19.93 19.93 20.00 +0.86 48 150 210 +150
30DEC26 107.50 C 18.74 18.74 18.74 18.83 +0.91 48 150 210 +108
30DEC26 110.00 C 17.62 17.62 17.62 17.63 +0.78 48 150 16,825 0
30DEC26 112.50 C 0.00 0.00 0.00 16.61 +0.84 49 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 15.61 +0.56 49 0 4,029 0
30DEC26 117.50 C 14.65 14.65 14.65 15.05 +0.99 50 150 6,249 0
30DEC26 120.00 C 13.78 13.78 13.78 14.14 +0.91 50 150 1,894 +150
30DEC26 122.50 C 12.29 12.29 12.29 13.33 +0.90 50 38 892 +38
30DEC26 125.00 C 0.00 0.00 0.00 12.54 +0.93 51 0 4,099 0
30DEC26 127.50 C 0.00 0.00 0.00 11.80 +0.76 51 0 641 0
30DEC26 130.00 C 10.24 10.54 10.09 11.03 +0.74 51 190 3,764 +190
30DEC26 132.50 C 0.00 0.00 0.00 10.13 +0.78 50 0 990 0
30DEC26 135.00 C 0.00 0.00 0.00 9.63 +0.54 51 0 4,360 0
30DEC26 137.50 C 0.00 0.00 0.00 8.96 +0.40 50 0 876 0
30DEC26 140.00 C 0.00 0.00 0.00 8.40 +0.40 51 0 1,283 0
30DEC26 142.50 C 0.00 0.00 0.00 7.83 +0.36 50 0 1,560 0
30DEC26 145.00 C 0.00 0.00 0.00 7.07 +0.31 50 0 705 0
30DEC26 147.50 C 0.00 0.00 0.00 6.74 +0.44 50 0 1,080 0
30DEC26 150.00 C 0.00 0.00 0.00 6.36 +0.48 50 0 1,259 0
30DEC26 152.50 C 0.00 0.00 0.00 5.93 +0.45 50 0 611 0
30DEC26 155.00 C 0.00 0.00 0.00 5.52 +0.42 50 0 808 0
30DEC26 157.50 C 0.00 0.00 0.00 5.15 +0.39 50 0 130 0
30DEC26 160.00 C 5.12 5.12 5.12 4.79 +0.36 50 5 327 +5
30DEC26 162.50 C 0.00 0.00 0.00 4.47 +0.34 50 0 141 0
30DEC26 165.00 C 0.00 0.00 0.00 4.16 +0.32 50 0 507 0
30DEC26 167.50 C 0.00 0.00 0.00 3.87 +0.19 50 0 6,805 0
30DEC26 170.00 C 0.00 0.00 0.00 3.61 +0.28 50 0 1,544 0
30DEC26 172.50 C 0.00 0.00 0.00 3.26 +0.16 50 0 120 0
30DEC26 175.00 C 0.00 0.00 0.00 3.12 +0.23 50 0 47 0
30DEC26 177.50 C 0.00 0.00 0.00 2.82 +0.13 50 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 2.63 +0.13 50 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 2.45 +0.12 50 0 20 0
30DEC26 185.00 C 3.15 3.15 3.08 2.34 +0.11 50 30 387 0
30DEC26 187.50 C 0.00 0.00 0.00 2.12 +0.10 50 0 199 0
30DEC26 190.00 C 0.00 0.00 0.00 1.97 +0.09 50 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 1.83 +0.09 50 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 1.71 +0.09 50 0 204 0
30DEC26 197.50 C 0.00 0.00 0.00 1.59 +0.08 50 0 77 0
30DEC26 200.00 C 0.00 0.00 0.00 1.48 +0.07 50 0 512 0
30MAR27 57.50 C 0.00 0.00 0.00 56.78 +1.42 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 54.57 +1.41 49 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 52.40 +1.40 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 50.27 +1.38 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 48.19 +1.36 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 46.16 +1.34 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 44.18 +1.31 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 42.26 +1.29 49 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 40.39 +1.26 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 38.58 +1.24 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 36.83 +1.21 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 35.13 +1.17 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 33.50 +1.15 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 31.92 +1.12 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 30.40 +1.08 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 28.95 +1.06 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 27.54 +1.02 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 26.20 +0.99 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 24.91 +1.46 49 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 23.15 +0.86 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 21.98 +1.01 47 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 20.79 +0.80 47 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 20.00 +0.98 48 0 431 0
30MAR27 115.00 C 0.00 0.00 0.00 19.01 +0.91 48 0 48 0
30MAR27 117.50 C 0.00 0.00 0.00 18.12 +0.89 48 0 52 0
30MAR27 120.00 C 0.00 0.00 0.00 17.43 +1.03 49 0 333 0
30MAR27 122.50 C 0.00 0.00 0.00 16.61 +0.99 49 0 140 0
30MAR27 125.00 C 0.00 0.00 0.00 15.79 +0.91 49 0 36 0
30MAR27 127.50 C 0.00 0.00 0.00 14.89 +0.71 49 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 13.95 +0.45 49 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 13.39 +0.51 49 0 93 0
30MAR27 135.00 C 0.00 0.00 0.00 12.73 +0.44 49 0 392 0
30MAR27 137.50 C 0.00 0.00 0.00 12.02 +0.39 49 0 405 0
30MAR27 140.00 C 0.00 0.00 0.00 11.45 +0.39 49 0 209 0
30MAR27 142.50 C 0.00 0.00 0.00 10.59 +0.40 48 0 130 0
30MAR27 145.00 C 0.00 0.00 0.00 10.08 +0.15 49 0 100 0
30MAR27 147.50 C 0.00 0.00 0.00 9.61 +0.21 49 0 3 0
30MAR27 150.00 C 9.00 9.00 9.00 9.10 +0.46 49 4 119 -4
30MAR27 152.50 C 0.00 0.00 0.00 8.61 +0.43 49 0 22 0
30MAR27 155.00 C 8.59 8.66 8.39 8.16 +0.42 49 157 158 +43
30MAR27 157.50 C 0.00 0.00 0.00 7.72 +0.40 49 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 7.31 +0.38 49 0 137 0
30MAR27 162.50 C 0.00 0.00 0.00 6.93 +0.37 49 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 6.56 +0.35 49 0 105 0
30MAR27 167.50 C 0.00 0.00 0.00 6.21 +0.33 49 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 5.88 +0.32 49 0 88 0
30MAR27 172.50 C 0.00 0.00 0.00 5.57 +0.31 49 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 5.27 +0.29 49 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 4.99 +0.28 49 0 60 0
30MAR27 180.00 C 0.00 0.00 0.00 4.72 +0.26 49 0 274 0
29JUN27 87.50 C 0.00 0.00 0.00 35.64 - 48 0 0 -
29JUN27 90.00 C 0.00 0.00 0.00 34.15 +0.91 48 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 32.71 +0.88 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 31.33 +0.85 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 29.99 +0.81 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 28.70 +0.77 48 0 2 0
29JUN27 102.50 C 0.00 0.00 0.00 27.47 +0.75 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 26.28 +0.71 48 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 24.75 +0.99 47 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 23.63 +0.87 47 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 22.43 +0.58 47 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 21.50 +0.56 47 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 20.61 +0.53 47 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 19.76 +0.50 47 0 446 0
29JUN27 122.50 C 0.00 0.00 0.00 19.26 +0.88 48 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 18.35 +0.65 48 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 17.68 +0.69 48 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 16.77 +0.43 48 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 16.10 +0.47 48 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 15.46 +0.38 48 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 14.86 +0.36 48 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 14.29 +0.37 49 0 2 0
29JUN27 142.50 C 0.00 0.00 0.00 13.35 +0.33 48 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 12.76 +0.31 48 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 12.19 +0.22 48 0 1 0
29JUN27 150.00 C 12.00 12.00 12.00 11.65 +0.28 48 22 22 +22
29JUN27 152.50 C 0.00 0.00 0.00 11.13 +0.26 48 0 44 0
29JUN27 155.00 C 0.00 0.00 0.00 10.63 +0.24 48 0 44 0
29JUN27 157.50 C 0.00 0.00 0.00 10.16 +0.23 48 0 53 0
TOTAL CALL 9,353 337,494 +5,434
18JUN26 87.50 P 0.00 0.00 0.00 0.01 - 177 0 0 -
18JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 105 0 20 0
18JUN26 100.00 P 0.00 0.00 0.00 0.01 -0.01 88 0 33 0
18JUN26 102.50 P 0.00 0.00 0.00 0.01 -0.07 71 0 97 0
18JUN26 105.00 P 0.13 0.14 0.10 0.03 -0.23 63 200 694 -200
18JUN26 107.50 P 0.46 0.46 0.33 0.15 -0.58 61 35 444 0
18JUN26 110.00 P 0.96 1.06 0.58 0.59 -1.05 61 206 1,021 -76
18JUN26 112.50 P 2.22 2.22 1.81 1.60 -1.45 61 16 628 -16
18JUN26 115.00 P 0.00 0.00 0.00 3.35 -1.60 66 0 844 0
18JUN26 117.50 P 0.00 0.00 0.00 5.41 -1.57 60 0 400 0
18JUN26 120.00 P 0.00 0.00 0.00 7.82 -1.53 61 0 10 0
18JUN26 122.50 P 0.00 0.00 0.00 10.30 -1.51 0 0 0 0
18JUN26 125.00 P 0.00 0.00 0.00 12.80 -1.50 0 0 0 0
18JUN26 127.50 P 0.00 0.00 0.00 15.30 -1.50 0 0 0 0
18JUN26 130.00 P 0.00 0.00 0.00 17.80 -1.50 0 0 0 0
18JUN26 132.50 P 0.00 0.00 0.00 20.30 -1.50 0 0 0 0
18JUN26 135.00 P 0.00 0.00 0.00 22.80 -1.50 0 0 0 0
18JUN26 137.50 P 0.00 0.00 0.00 25.30 -1.50 0 0 0 0
18JUN26 140.00 P 0.00 0.00 0.00 27.80 -1.50 0 0 0 0
18JUN26 142.50 P 0.00 0.00 0.00 30.30 -1.50 0 0 0 0
18JUN26 145.00 P 0.00 0.00 0.00 32.80 -1.50 0 0 0 0
18JUN26 147.50 P 0.00 0.00 0.00 35.30 -1.50 0 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
26JUN26 90.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
26JUN26 92.50 P 0.00 0.00 0.00 0.02 -0.03 51 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 0.05 -0.07 50 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 0.11 -0.14 49 0 15 0
26JUN26 100.00 P 0.00 0.00 0.00 0.24 -0.24 49 0 2 0
26JUN26 102.50 P 0.00 0.00 0.00 0.49 -0.39 49 0 98 0
26JUN26 105.00 P 1.45 1.45 0.95 0.91 -0.56 49 164 386 +53
26JUN26 107.50 P 2.05 2.05 1.72 1.56 -0.74 49 28 261 -20
26JUN26 110.00 P 3.32 3.32 2.36 2.46 -0.96 49 110 254 +53
26JUN26 112.50 P 3.98 3.98 3.98 3.67 -1.06 50 4 106 -4
26JUN26 115.00 P 0.00 0.00 0.00 5.18 -1.20 51 0 276 0
26JUN26 117.50 P 0.00 0.00 0.00 6.73 -1.36 48 0 288 0
26JUN26 120.00 P 0.00 0.00 0.00 8.69 -1.41 48 0 90 0
26JUN26 122.50 P 0.00 0.00 0.00 10.82 -1.45 49 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 13.07 -1.49 48 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 15.43 -1.50 48 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 18.39 -0.97 72 0 0 0
26JUN26 132.50 P 0.00 0.00 0.00 20.74 -1.08 74 0 0 0
26JUN26 135.00 P 0.00 0.00 0.00 23.21 -1.28 79 0 0 0
26JUN26 137.50 P 0.00 0.00 0.00 25.71 -1.09 85 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 184 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 180 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 160 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 156 0 98 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 152 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 144 0 205 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 135 0 157 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 127 0 61 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 113 0 207 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 106 0 109 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 99 0 431 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 92 0 920 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1,330 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 80 0 4,940 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 73 0 460 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 68 0 710 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 62 0 656 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 56 0 733 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 943 0
29JUN26 90.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 7,329 0
29JUN26 92.50 P 0.00 0.00 0.00 0.04 -0.04 48 0 1,066 0
29JUN26 95.00 P 0.24 0.24 0.24 0.08 -0.09 46 2 1,283 -2
29JUN26 97.50 P 0.00 0.00 0.00 0.18 -0.15 47 0 1,353 0
29JUN26 100.00 P 0.60 0.67 0.44 0.36 -0.25 47 291 10,372 -206
29JUN26 102.50 P 0.90 1.03 0.90 0.67 -0.37 47 82 8,483 -14
29JUN26 105.00 P 1.35 1.42 1.28 1.14 -0.53 47 135 9,506 -105
29JUN26 107.50 P 2.26 2.26 1.81 1.82 -0.68 46 114 5,256 +26
29JUN26 110.00 P 3.00 3.29 3.00 2.79 -0.86 47 216 15,744 -160
29JUN26 112.50 P 4.90 4.90 4.00 4.00 -1.04 47 77 4,270 -77
29JUN26 115.00 P 5.60 5.82 5.60 5.51 -1.10 48 7 8,869 -7
29JUN26 117.50 P 8.19 8.19 8.19 7.03 -1.25 46 10 2,959 0
29JUN26 120.00 P 10.24 10.24 10.24 9.18 -1.08 50 6 9,993 0
29JUN26 122.50 P 12.31 12.31 12.00 11.00 -1.40 46 125 2,876 0
29JUN26 125.00 P 13.90 13.90 13.90 13.21 -1.68 46 400 5,198 -93
29JUN26 127.50 P 16.50 16.50 16.50 15.52 -1.47 46 4 6,728 -3
29JUN26 130.00 P 18.90 18.90 18.70 18.39 -1.00 63 222 8,490 -50
29JUN26 132.50 P 21.40 21.40 21.40 20.76 -1.34 65 30 2,646 -30
29JUN26 135.00 P 23.90 23.90 23.90 23.42 -1.12 75 70 1,583 -12
29JUN26 137.50 P 0.00 0.00 0.00 25.78 -1.22 76 0 611 0
29JUN26 140.00 P 0.00 0.00 0.00 28.05 -1.45 73 0 3,506 0
29JUN26 142.50 P 0.00 0.00 0.00 30.30 -1.69 0 0 1,414 0
29JUN26 145.00 P 0.00 0.00 0.00 32.80 -1.66 0 0 350 0
29JUN26 147.50 P 0.00 0.00 0.00 35.30 -1.50 0 0 353 0
29JUN26 150.00 P 0.00 0.00 0.00 38.03 -1.48 89 0 900 0
29JUN26 152.50 P 0.00 0.00 0.00 40.30 -1.50 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 42.80 -1.50 0 0 27 0
29JUN26 157.50 P 0.00 0.00 0.00 45.30 -1.50 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 47.80 -1.50 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 50.30 -1.50 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 52.80 -1.50 0 0 0 -30
29JUN26 167.50 P 0.00 0.00 0.00 55.30 -1.50 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 57.80 -1.50 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 60.30 -1.50 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 62.80 -1.50 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 65.30 -1.50 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 67.80 -1.50 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 70.30 -1.50 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 72.80 -1.50 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 75.30 -1.50 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 77.80 -1.50 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 80.30 -1.50 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 82.80 -1.50 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 85.30 -1.50 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 87.80 -1.50 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 92.80 -1.50 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 97.80 -1.50 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 102.80 -1.50 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 107.80 -1.50 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 19 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 70 0
30JUL26 75.00 P 0.00 0.00 0.00 0.05 -0.02 50 0 10 0
30JUL26 77.50 P 0.00 0.00 0.00 0.09 -0.03 50 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.15 -0.05 50 0 130 0
30JUL26 82.50 P 0.00 0.00 0.00 0.24 -0.08 50 0 414 0
30JUL26 85.00 P 0.56 0.56 0.56 0.37 -0.12 50 5 76 +5
30JUL26 87.50 P 0.72 0.72 0.72 0.56 -0.15 50 1 254 +1
30JUL26 90.00 P 0.98 0.98 0.98 0.82 -0.19 50 48 379 0
30JUL26 92.50 P 0.00 0.00 0.00 1.15 -0.25 50 0 640 0
30JUL26 95.00 P 1.48 1.55 1.48 1.57 -0.30 50 26 80 +20
30JUL26 97.50 P 0.00 0.00 0.00 2.06 -0.35 50 0 926 0
30JUL26 100.00 P 2.91 2.91 2.71 2.64 -0.43 49 215 944 +10
30JUL26 102.50 P 3.56 3.57 3.32 3.38 -0.54 49 24 1,238 0
30JUL26 105.00 P 4.48 4.60 4.24 4.22 -0.66 49 57 1,423 +6
30JUL26 107.50 P 0.00 0.00 0.00 5.28 -0.73 50 0 884 0
30JUL26 110.00 P 7.17 7.17 6.86 6.46 -0.83 50 2 5,172 0
30JUL26 112.50 P 7.47 7.57 7.47 7.81 -0.89 51 12 777 +12
30JUL26 115.00 P 9.50 9.50 9.50 9.23 -1.00 51 1 5,795 +1
30JUL26 117.50 P 11.10 11.10 11.10 10.83 -1.14 51 11 904 0
30JUL26 120.00 P 0.00 0.00 0.00 12.59 -1.14 52 0 2,389 0
30JUL26 122.50 P 0.00 0.00 0.00 14.00 -1.12 50 0 6,296 0
30JUL26 125.00 P 16.50 16.60 16.50 15.83 -1.15 50 4 1,074 +4
30JUL26 127.50 P 18.40 18.40 18.40 17.31 -1.69 46 220 1,222 +220
30JUL26 130.00 P 20.80 20.80 20.30 19.62 -1.50 48 100 871 +100
30JUL26 132.50 P 0.00 0.00 0.00 22.55 -1.28 56 0 7,005 0
30JUL26 135.00 P 0.00 0.00 0.00 24.78 -0.52 57 0 632 0
30JUL26 137.50 P 0.00 0.00 0.00 26.82 -1.44 56 0 1,219 0
30JUL26 140.00 P 0.00 0.00 0.00 29.11 -1.15 57 0 1,357 0
30JUL26 142.50 P 0.00 0.00 0.00 31.40 -1.51 57 0 653 0
30JUL26 145.00 P 0.00 0.00 0.00 33.87 -0.78 60 0 738 0
30JUL26 147.50 P 0.00 0.00 0.00 36.07 -0.97 58 0 679 0
30JUL26 150.00 P 0.00 0.00 0.00 38.78 -1.27 64 0 181 0
30JUL26 152.50 P 0.00 0.00 0.00 41.17 -1.26 65 0 144 0
30JUL26 155.00 P 0.00 0.00 0.00 43.49 -0.94 65 0 144 0
30JUL26 157.50 P 0.00 0.00 0.00 45.87 -1.20 65 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 48.27 -1.32 65 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 50.80 -1.23 68 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 53.30 -1.00 70 0 15 0
30JUL26 167.50 P 0.00 0.00 0.00 55.76 -1.04 72 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 57.80 -1.50 0 0 15 0
30JUL26 172.50 P 0.00 0.00 0.00 60.30 -1.50 0 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 62.80 -1.50 0 0 45 0
28AUG26 60.00 P 0.00 0.00 0.00 0.02 0.00 52 0 16 0
28AUG26 62.50 P 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
28AUG26 65.00 P 0.25 0.25 0.25 0.06 -0.02 52 60 60 +60
28AUG26 67.50 P 0.30 0.30 0.30 0.09 -0.04 52 55 55 +55
28AUG26 70.00 P 0.00 0.00 0.00 0.15 -0.04 52 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.22 -0.06 52 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.33 -0.09 52 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.47 -0.13 52 0 5 0
28AUG26 80.00 P 0.00 0.00 0.00 0.65 -0.17 51 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 0.92 -0.19 52 0 0 0
28AUG26 85.00 P 1.42 1.42 1.42 1.21 -0.26 52 75 135 +75
28AUG26 87.50 P 0.00 0.00 0.00 1.61 -0.27 52 0 0 0
28AUG26 90.00 P 2.12 2.14 2.07 2.06 -0.32 52 80 231 +20
28AUG26 92.50 P 0.00 0.00 0.00 2.60 -0.27 52 0 332 0
28AUG26 95.00 P 0.00 0.00 0.00 3.19 -0.32 52 0 852 0
28AUG26 97.50 P 4.04 4.04 4.04 3.87 -0.40 52 15 946 0
28AUG26 100.00 P 4.80 5.07 4.75 4.68 -0.45 52 44 140 +33
28AUG26 102.50 P 5.80 5.87 5.36 5.65 -0.44 52 180 785 +180
28AUG26 105.00 P 6.67 7.00 6.50 6.61 -0.59 52 22 395 +1
28AUG26 107.50 P 0.00 0.00 0.00 7.72 -0.67 52 0 216 0
28AUG26 110.00 P 0.00 0.00 0.00 8.98 -0.76 52 0 1,289 0
28AUG26 112.50 P 0.00 0.00 0.00 10.34 -0.82 52 0 492 0
28AUG26 115.00 P 11.90 11.90 11.90 11.81 -0.88 53 6 441 +6
28AUG26 117.50 P 0.00 0.00 0.00 13.36 -1.13 53 0 1,176 0
28AUG26 120.00 P 14.82 14.82 14.82 14.91 -0.63 53 15 446 +15
28AUG26 122.50 P 0.00 0.00 0.00 16.79 -0.61 54 0 586 0
28AUG26 125.00 P 0.00 0.00 0.00 18.61 -0.63 54 0 530 0
28AUG26 127.50 P 0.00 0.00 0.00 20.48 -0.67 55 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 22.42 -0.65 55 0 1,471 0
28AUG26 132.50 P 0.00 0.00 0.00 24.45 -0.72 56 0 3,112 0
28AUG26 135.00 P 0.00 0.00 0.00 26.48 -0.75 56 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 28.65 -0.93 57 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 30.82 -0.84 58 0 1,556 0
28AUG26 142.50 P 0.00 0.00 0.00 33.04 -0.78 58 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 35.31 -0.75 59 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 37.30 -1.01 58 0 694 0
28AUG26 150.00 P 0.00 0.00 0.00 39.60 -0.96 59 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 41.17 -2.00 52 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 43.49 -1.99 52 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 45.87 -1.91 52 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 48.27 -1.39 53 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 51.24 -1.59 61 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 53.30 -1.19 56 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 55.76 -1.59 58 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 57.89 -1.49 51 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 60.36 -1.49 51 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 62.83 -1.49 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 200 0
29SEP26 57.50 P 0.25 0.25 0.25 0.04 -0.01 50 1 7 +1
29SEP26 60.00 P 0.32 0.32 0.32 0.07 -0.02 50 20 20 +20
29SEP26 62.50 P 0.00 0.00 0.00 0.10 -0.04 50 0 0 0
29SEP26 65.00 P 0.46 0.46 0.46 0.16 -0.05 50 2 73 +2
29SEP26 67.50 P 0.00 0.00 0.00 0.25 -0.05 50 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.34 -0.10 50 0 329 0
29SEP26 72.50 P 0.00 0.00 0.00 0.48 -0.12 50 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.67 -0.14 50 0 125 0
29SEP26 77.50 P 0.00 0.00 0.00 0.91 -0.20 50 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 1.21 -0.22 50 0 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 1.56 -0.28 50 0 99 0
29SEP26 85.00 P 0.00 0.00 0.00 1.97 -0.33 50 0 534 0
29SEP26 87.50 P 0.00 0.00 0.00 2.47 -0.38 50 0 505 0
29SEP26 90.00 P 0.00 0.00 0.00 3.02 -0.45 50 0 3,079 0
29SEP26 92.50 P 0.00 0.00 0.00 3.69 -0.49 50 0 1,545 0
29SEP26 95.00 P 4.61 4.61 4.61 4.40 -0.56 51 60 1,929 +60
29SEP26 97.50 P 5.32 5.32 5.32 5.25 -0.55 51 15 1,313 0
29SEP26 100.00 P 6.23 6.23 6.23 6.09 -0.66 50 15 8,628 0
29SEP26 102.50 P 7.53 7.53 7.53 7.03 -0.78 50 15 7,535 0
29SEP26 105.00 P 0.00 0.00 0.00 8.11 -0.87 50 0 6,089 0
29SEP26 107.50 P 0.00 0.00 0.00 9.44 -0.79 51 0 5,859 0
29SEP26 110.00 P 0.00 0.00 0.00 10.68 -0.92 51 0 8,644 0
29SEP26 112.50 P 0.00 0.00 0.00 11.85 -1.14 50 0 3,655 0
29SEP26 115.00 P 0.00 0.00 0.00 13.31 -1.23 50 0 4,475 0
29SEP26 117.50 P 15.64 15.64 15.64 15.03 -1.06 52 60 6,245 -42
29SEP26 120.00 P 0.00 0.00 0.00 16.66 -1.12 52 0 5,079 0
29SEP26 122.50 P 0.00 0.00 0.00 18.35 -0.84 52 0 2,299 0
29SEP26 125.00 P 0.00 0.00 0.00 20.06 -0.89 52 0 13,099 0
29SEP26 127.50 P 0.00 0.00 0.00 21.93 -0.95 53 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 23.80 -0.95 53 0 3,616 0
29SEP26 132.50 P 0.00 0.00 0.00 25.73 -1.16 53 0 606 0
29SEP26 135.00 P 0.00 0.00 0.00 27.76 -1.14 54 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 29.80 -1.33 54 0 4,283 0
29SEP26 140.00 P 0.00 0.00 0.00 31.90 -1.39 55 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 34.07 -1.04 55 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 36.26 -1.00 56 0 244 0
29SEP26 147.50 P 0.00 0.00 0.00 38.48 -1.07 56 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 40.77 -1.05 57 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 43.06 -1.00 58 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 45.32 -0.96 58 0 1,224 0
29SEP26 157.50 P 0.00 0.00 0.00 47.58 -1.27 59 0 1,045 0
29SEP26 160.00 P 0.00 0.00 0.00 49.78 -1.45 58 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 52.09 -1.42 59 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 53.38 -1.47 50 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 55.76 -1.59 50 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 58.16 -1.48 50 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 60.56 -1.49 50 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 63.00 -1.49 50 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 65.44 -1.49 50 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 67.89 -1.49 50 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 70.35 -1.50 50 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 72.83 -1.50 50 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 75.31 -1.50 50 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 77.80 -1.50 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 80.30 -1.50 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 82.80 -1.50 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 85.30 -1.50 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 87.80 -1.50 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 92.80 -1.50 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 97.80 -1.50 0 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 102.80 -1.50 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 107.80 -1.50 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.25 -0.04 50 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.35 -0.06 50 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.49 -0.06 50 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.64 -0.10 50 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.86 -0.10 50 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.09 -0.14 50 0 181 0
30DEC26 70.00 P 0.00 0.00 0.00 1.40 -0.14 50 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.72 -0.20 50 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 2.14 -0.20 50 0 174 0
30DEC26 77.50 P 0.00 0.00 0.00 2.56 -0.26 50 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 3.11 -0.37 50 0 437 0
30DEC26 82.50 P 0.00 0.00 0.00 3.77 -0.31 50 0 183 0
30DEC26 85.00 P 4.38 4.38 4.38 4.44 -0.25 50 50 6,817 +50
30DEC26 87.50 P 0.00 0.00 0.00 5.18 -0.34 50 0 95 0
30DEC26 90.00 P 0.00 0.00 0.00 5.92 -0.24 50 0 4,372 0
30DEC26 92.50 P 0.00 0.00 0.00 6.84 -0.35 50 0 3,700 0
30DEC26 95.00 P 0.00 0.00 0.00 7.76 -0.49 51 0 712 0
30DEC26 97.50 P 0.00 0.00 0.00 8.67 -0.65 50 0 95 0
30DEC26 100.00 P 9.85 9.88 9.85 9.86 -0.43 51 1,000 5,559 +1,000
30DEC26 102.50 P 0.00 0.00 0.00 10.77 -0.63 50 0 933 0
30DEC26 105.00 P 0.00 0.00 0.00 11.88 -0.83 50 0 983 0
30DEC26 107.50 P 0.00 0.00 0.00 13.19 -1.03 50 0 1,771 0
30DEC26 110.00 P 15.26 15.26 15.26 14.78 -0.63 51 20 19,632 -20
30DEC26 112.50 P 0.00 0.00 0.00 15.82 -1.14 50 0 2,568 0
30DEC26 115.00 P 17.80 17.80 17.80 17.33 -1.16 50 1 4,942 -1
30DEC26 117.50 P 0.00 0.00 0.00 19.23 -0.86 51 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 20.77 -0.92 52 0 5,409 0
30DEC26 122.50 P 0.00 0.00 0.00 22.34 -0.71 51 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 24.15 -0.67 52 0 4,974 0
30DEC26 127.50 P 0.00 0.00 0.00 25.88 -0.74 52 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 27.62 -0.84 52 0 970 0
30DEC26 132.50 P 0.00 0.00 0.00 29.52 -0.87 52 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 31.42 -0.76 53 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 33.33 -1.11 53 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 34.23 -2.23 50 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 36.23 -1.17 50 0 1,185 0
30DEC26 145.00 P 0.00 0.00 0.00 39.38 -1.03 54 0 6,961 0
30DEC26 147.50 P 0.00 0.00 0.00 40.24 -1.18 50 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 42.26 -1.23 50 0 399 0
30DEC26 152.50 P 0.00 0.00 0.00 44.37 -1.25 50 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 46.50 -1.26 50 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 48.64 -1.27 50 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 50.79 -1.27 50 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 52.97 -1.32 50 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 55.21 -1.33 50 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 57.45 -1.34 50 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 59.71 -1.34 50 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 61.97 -1.35 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 64.26 -1.38 50 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 66.59 -1.39 50 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 68.92 -1.40 50 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 71.27 -1.40 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 73.62 -1.40 50 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 75.98 -1.43 50 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 78.37 -1.44 50 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 80.78 -1.44 50 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 83.19 -1.45 50 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 85.61 -1.45 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 88.03 -1.46 50 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.83 -0.07 49 0 35 0
30MAR27 60.00 P 0.00 0.00 0.00 1.06 -0.07 49 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.34 -0.10 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.66 -0.10 49 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.02 -0.15 49 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.45 -0.15 49 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 2.89 -0.21 49 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 3.46 -0.21 49 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 4.03 -0.21 49 0 501 0
30MAR27 80.00 P 0.00 0.00 0.00 4.66 -0.29 49 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 5.40 -0.28 49 0 8 0
30MAR27 85.00 P 0.00 0.00 0.00 6.13 -0.48 49 0 310 0
30MAR27 87.50 P 0.00 0.00 0.00 7.16 -0.35 49 0 255 0
30MAR27 90.00 P 0.00 0.00 0.00 8.08 -0.25 50 0 363 0
30MAR27 92.50 P 0.00 0.00 0.00 9.01 -0.30 50 0 954 0
30MAR27 95.00 P 10.00 10.00 10.00 9.96 -0.44 49 1 381 +1
30MAR27 97.50 P 0.00 0.00 0.00 10.99 -0.49 49 0 143 0
30MAR27 100.00 P 12.25 12.25 12.25 12.08 -0.56 49 1 2,183 +1
30MAR27 102.50 P 0.00 0.00 0.00 13.24 -0.62 49 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 14.46 -0.71 49 0 108 0
30MAR27 107.50 P 0.00 0.00 0.00 15.96 -0.58 50 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 17.07 -0.90 49 0 95 0
30MAR27 112.50 P 0.00 0.00 0.00 18.43 -1.02 49 0 1,100 0
30MAR27 115.00 P 0.00 0.00 0.00 19.90 -1.09 49 0 67 0
30MAR27 117.50 P 0.00 0.00 0.00 21.79 -0.79 50 0 27 0
30MAR27 120.00 P 0.00 0.00 0.00 23.51 -0.66 50 0 187 0
30MAR27 122.50 P 0.00 0.00 0.00 25.10 -0.70 51 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 26.05 -1.50 49 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 28.40 -0.90 50 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 29.44 -0.84 49 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 31.14 -1.83 49 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 32.94 -0.95 49 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 34.80 -0.96 49 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 36.67 -0.96 49 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 38.54 -0.97 49 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 40.42 -1.03 49 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 42.40 -1.07 49 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 44.42 -1.07 49 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 46.44 -1.07 49 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 48.46 -1.09 49 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 50.50 -1.11 49 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 52.59 -1.17 49 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 54.73 -1.18 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 56.88 -1.18 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 59.04 -1.19 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 61.21 -1.19 49 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 63.38 -1.24 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 65.61 -1.26 49 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 67.86 -1.27 49 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 70.13 -1.27 49 0 2 0
29JUN27 87.50 P 0.00 0.00 0.00 8.83 - 49 0 0 -
29JUN27 90.00 P 0.00 0.00 0.00 9.79 -0.46 49 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 10.78 -0.45 49 0 4 0
29JUN27 95.00 P 0.00 0.00 0.00 11.93 -0.37 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.09 -0.38 49 0 41 0
29JUN27 100.00 P 0.00 0.00 0.00 14.25 -0.44 49 0 580 0
29JUN27 102.50 P 0.00 0.00 0.00 15.48 -0.48 49 0 3,056 0
29JUN27 105.00 P 0.00 0.00 0.00 16.84 -0.45 49 0 20 0
29JUN27 107.50 P 0.00 0.00 0.00 18.20 -0.69 49 0 100 0
29JUN27 110.00 P 0.00 0.00 0.00 19.43 -0.71 49 0 219 0
29JUN27 112.50 P 0.00 0.00 0.00 20.97 -0.53 49 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 22.30 -0.90 49 0 4 0
29JUN27 117.50 P 0.00 0.00 0.00 24.08 -0.66 49 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 25.65 -0.72 50 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 27.23 -0.50 50 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 28.05 -1.06 48 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 29.75 -1.07 48 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 31.46 -1.07 48 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 33.17 -1.08 48 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 34.89 -1.09 48 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 36.68 -1.17 48 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 38.55 -1.18 48 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 40.42 -1.19 48 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 42.31 -1.19 48 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 44.20 -1.20 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 46.10 -1.24 48 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 48.09 -1.28 48 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 50.12 -1.28 48 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 52.15 -1.29 48 0 0 0
TOTAL PUT 5,093 416,432 +923
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$ 137.30
18JUN26 112.50 C 0.00 0.00 0.00 25.16 - 236 0 0 -
18JUN26 115.00 C 0.00 0.00 0.00 22.31 - 104 0 0 -
18JUN26 117.50 C 0.00 0.00 0.00 19.81 +1.29 91 0 0 0
18JUN26 120.00 C 0.00 0.00 0.00 17.31 +1.29 78 0 0 0
18JUN26 122.50 C 0.00 0.00 0.00 14.81 +1.27 65 0 0 0
18JUN26 125.00 C 0.00 0.00 0.00 12.31 +1.23 52 0 0 0
18JUN26 127.50 C 0.00 0.00 0.00 9.82 +1.11 58 0 0 0
18JUN26 130.00 C 0.00 0.00 0.00 7.38 +0.88 60 0 0 0
18JUN26 132.50 C 0.00 0.00 0.00 5.10 +0.69 61 0 0 0
18JUN26 135.00 C 0.00 0.00 0.00 3.10 +0.24 59 0 0 0
18JUN26 137.50 C 1.67 1.67 1.67 1.62 -0.09 59 6 21 +6
18JUN26 140.00 C 0.90 1.35 0.84 0.75 -0.18 61 53 90 +37
18JUN26 142.50 C 0.47 0.47 0.41 0.27 -0.22 60 30 55 +30
18JUN26 145.00 C 0.40 0.40 0.27 0.08 -0.14 60 37 67 +37
18JUN26 147.50 C 0.00 0.00 0.00 0.02 -0.07 61 0 0 0
18JUN26 150.00 C 0.00 0.00 0.00 0.01 -0.03 67 0 25 0
18JUN26 152.50 C 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
18JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
18JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 25.16 - 75 0 0 -
26JUN26 115.00 C 0.00 0.00 0.00 22.42 - 49 0 0 -
26JUN26 117.50 C 0.00 0.00 0.00 19.96 +1.19 49 0 0 0
26JUN26 120.00 C 0.00 0.00 0.00 17.55 +1.13 49 0 0 0
26JUN26 122.50 C 0.00 0.00 0.00 15.20 +1.05 49 0 0 0
26JUN26 125.00 C 0.00 0.00 0.00 12.94 +0.94 49 0 0 0
26JUN26 127.50 C 0.00 0.00 0.00 10.81 +0.81 49 0 0 0
26JUN26 130.00 C 0.00 0.00 0.00 8.85 +0.68 49 0 41 0
26JUN26 132.50 C 0.00 0.00 0.00 7.06 +0.71 49 0 100 0
26JUN26 135.00 C 5.67 5.67 5.67 5.47 +0.49 48 15 67 0
26JUN26 137.50 C 0.00 0.00 0.00 4.18 +0.36 49 0 0 0
26JUN26 140.00 C 0.00 0.00 0.00 3.13 +0.26 49 0 15 0
26JUN26 142.50 C 2.42 2.42 2.42 2.30 +0.19 50 12 45 0
26JUN26 145.00 C 1.74 1.74 1.74 1.64 +0.13 50 9 39 +2
26JUN26 147.50 C 0.00 0.00 0.00 1.12 +0.03 50 0 10 0
26JUN26 150.00 C 0.00 0.00 0.00 0.75 -0.01 50 0 0 0
26JUN26 152.50 C 0.00 0.00 0.00 0.48 -0.04 49 0 30 0
26JUN26 155.00 C 0.00 0.00 0.00 0.31 -0.03 50 0 0 0
26JUN26 157.50 C 0.00 0.00 0.00 0.19 -0.03 49 0 0 0
26JUN26 160.00 C 0.00 0.00 0.00 0.11 -0.03 49 0 0 0
26JUN26 162.50 C 0.00 0.00 0.00 0.07 -0.02 50 0 0 0
26JUN26 165.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 27.84 +1.69 78 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 25.39 +1.69 73 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 22.47 +1.20 46 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 20.03 +1.13 45 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 17.65 +1.06 46 0 123 0
29JUN26 122.50 C 0.00 0.00 0.00 15.33 +0.95 46 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 13.12 +0.83 46 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 11.03 +0.69 46 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 9.11 +0.54 46 0 2,175 0
29JUN26 132.50 C 0.00 0.00 0.00 7.39 +0.62 46 0 34 0
29JUN26 135.00 C 0.00 0.00 0.00 5.83 +0.41 45 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 4.50 +0.24 45 0 82 0
29JUN26 140.00 C 0.00 0.00 0.00 3.45 +0.16 46 0 364 0
29JUN26 142.50 C 2.57 2.57 2.57 2.61 +0.12 46 3 413 -3
29JUN26 145.00 C 0.00 0.00 0.00 1.91 +0.05 46 0 845 0
29JUN26 147.50 C 1.44 1.85 1.44 1.35 -0.01 46 361 399 +267
29JUN26 150.00 C 1.15 1.15 1.15 0.94 -0.03 46 25 351 +15
29JUN26 152.50 C 0.85 0.86 0.81 0.63 -0.09 46 45 617 -45
29JUN26 155.00 C 0.00 0.00 0.00 0.42 -0.08 46 0 986 0
29JUN26 157.50 C 0.00 0.00 0.00 0.27 -0.07 46 0 2,220 0
29JUN26 160.00 C 0.00 0.00 0.00 0.17 -0.06 46 0 2,641 0
29JUN26 162.50 C 0.00 0.00 0.00 0.11 -0.04 46 0 1,181 0
29JUN26 165.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 853 0
29JUN26 167.50 C 0.00 0.00 0.00 0.04 -0.03 46 0 708 0
29JUN26 170.00 C 0.19 0.19 0.19 0.03 -0.01 47 21 650 0
29JUN26 172.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 886 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 676 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 483 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 52 0 969 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 122 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 57 0 676 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 59 0 110 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 61 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 66 0 998 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 68 0 186 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3,346 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 74 0 924 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 78 0 393 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 82 0 430 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 86 0 181 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 89 0 295 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 93 0 3,197 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 96 0 85 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 100 0 213 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 103 0 422 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 106 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 110 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 113 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 116 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 119 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 121 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 124 0 266 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 127 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 130 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 135 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 140 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 145 0 105 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 150 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 154 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 159 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 163 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 167 0 228 0
30JUL26 110.00 C 0.00 0.00 0.00 29.18 +1.71 57 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 27.10 +1.77 57 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 24.31 +1.05 50 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 22.28 +1.01 50 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 20.33 +0.96 50 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 18.47 +0.90 50 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 16.72 +0.85 50 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 15.07 +0.79 50 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 13.52 +0.73 50 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 12.09 +0.99 50 0 10 0
30JUL26 135.00 C 11.85 11.85 11.85 10.72 +0.88 49 3 95 +3
30JUL26 137.50 C 0.00 0.00 0.00 9.49 +0.78 49 0 189 0
30JUL26 140.00 C 0.00 0.00 0.00 8.43 +0.75 50 0 4,047 0
30JUL26 142.50 C 7.50 7.50 7.50 7.43 +0.65 50 20 300 0
30JUL26 145.00 C 6.87 6.87 6.87 6.52 +0.57 50 15 130 0
30JUL26 147.50 C 5.85 5.85 5.85 5.71 +0.46 50 3 111 +3
30JUL26 150.00 C 5.15 5.15 5.15 5.05 +0.48 50 2 491 +2
30JUL26 152.50 C 4.49 4.49 4.49 4.37 +0.42 50 20 328 +5
30JUL26 155.00 C 0.00 0.00 0.00 3.77 +0.31 50 0 344 0
30JUL26 157.50 C 0.00 0.00 0.00 3.24 +0.22 50 0 428 0
30JUL26 160.00 C 3.01 3.01 3.01 2.77 +0.19 50 3 179 +3
30JUL26 162.50 C 0.00 0.00 0.00 2.36 +0.16 50 0 104 0
30JUL26 165.00 C 2.40 2.40 2.40 2.01 +0.14 50 4 205 +4
30JUL26 167.50 C 0.00 0.00 0.00 1.70 +0.11 50 0 180 0
30JUL26 170.00 C 1.81 1.81 1.81 1.44 +0.10 50 21 234 +21
30JUL26 172.50 C 0.00 0.00 0.00 1.21 +0.08 50 0 208 0
30JUL26 175.00 C 0.00 0.00 0.00 1.02 +0.07 50 0 240 0
30JUL26 177.50 C 0.00 0.00 0.00 0.86 +0.07 50 0 217 0
30JUL26 180.00 C 1.16 1.20 1.16 0.71 +0.05 50 25 299 +25
30JUL26 182.50 C 0.00 0.00 0.00 0.60 +0.05 50 0 147 0
30JUL26 185.00 C 0.00 0.00 0.00 0.50 +0.04 50 0 172 0
30JUL26 187.50 C 0.00 0.00 0.00 0.41 +0.03 50 0 238 0
30JUL26 190.00 C 0.00 0.00 0.00 0.34 +0.02 50 0 3,828 0
30JUL26 192.50 C 0.00 0.00 0.00 0.27 +0.01 50 0 150 0
30JUL26 195.00 C 0.00 0.00 0.00 0.22 +0.01 49 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.19 +0.02 50 0 67 0
30JUL26 200.00 C 0.00 0.00 0.00 0.16 +0.01 50 0 172 0
30JUL26 205.00 C 0.00 0.00 0.00 0.11 +0.01 50 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.07 0.00 50 0 35 0
30JUL26 215.00 C 0.00 0.00 0.00 0.05 0.00 50 0 80 0
30JUL26 220.00 C 0.00 0.00 0.00 0.03 0.00 50 0 15 0
30JUL26 225.00 C 0.00 0.00 0.00 0.02 0.00 50 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 52 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 31.33 +2.45 59 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 29.12 +2.13 56 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 27.22 +2.06 56 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 25.39 +1.26 56 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 23.61 +1.17 55 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 21.74 +0.90 54 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 20.18 +0.86 54 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 18.69 +0.82 54 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 17.29 +0.79 54 0 30 0
28AUG26 132.50 C 0.00 0.00 0.00 15.88 +0.97 54 0 120 0
28AUG26 135.00 C 0.00 0.00 0.00 14.65 +0.68 54 0 119 0
28AUG26 137.50 C 0.00 0.00 0.00 13.51 +0.78 54 0 235 0
28AUG26 140.00 C 12.38 12.38 12.38 12.45 +1.01 54 15 238 0
28AUG26 142.50 C 11.39 11.69 11.39 11.47 +0.53 54 30 225 +30
28AUG26 145.00 C 0.00 0.00 0.00 10.57 +0.62 55 0 298 0
28AUG26 147.50 C 10.04 10.23 10.04 9.73 +0.63 55 30 253 +30
28AUG26 150.00 C 9.27 9.27 9.13 8.96 +0.61 55 28 435 +28
28AUG26 152.50 C 8.81 8.81 8.81 8.17 +0.46 55 15 555 +15
28AUG26 155.00 C 7.97 7.97 7.97 7.44 +0.43 55 15 258 +15
28AUG26 157.50 C 7.37 7.37 7.37 6.76 +0.40 55 15 353 +15
28AUG26 160.00 C 0.00 0.00 0.00 5.96 +0.26 54 0 226 0
28AUG26 162.50 C 0.00 0.00 0.00 5.41 +0.34 54 0 75 0
28AUG26 165.00 C 0.00 0.00 0.00 4.90 +0.31 54 0 95 0
28AUG26 167.50 C 0.00 0.00 0.00 4.43 +0.29 54 0 71 0
28AUG26 170.00 C 0.00 0.00 0.00 4.00 +0.26 54 0 96 0
28AUG26 172.50 C 0.00 0.00 0.00 3.61 +0.24 54 0 129 0
28AUG26 175.00 C 0.00 0.00 0.00 3.26 +0.22 54 0 47 0
28AUG26 177.50 C 0.00 0.00 0.00 2.93 +0.20 54 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 2.64 +0.18 54 0 229 0
28AUG26 182.50 C 0.00 0.00 0.00 2.37 +0.16 54 0 320 0
28AUG26 185.00 C 0.00 0.00 0.00 2.13 +0.15 54 0 75 0
28AUG26 187.50 C 0.00 0.00 0.00 1.91 +0.08 54 0 242 0
28AUG26 190.00 C 0.00 0.00 0.00 1.72 +0.13 54 0 832 0
28AUG26 192.50 C 0.00 0.00 0.00 1.54 +0.12 54 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 1.38 +0.11 54 0 189 0
28AUG26 197.50 C 0.00 0.00 0.00 1.23 +0.09 54 0 49 0
28AUG26 200.00 C 0.00 0.00 0.00 1.10 +0.08 54 0 212 0
29SEP26 110.00 C 0.00 0.00 0.00 32.81 +2.22 56 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 31.08 +1.92 56 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 29.19 +1.74 55 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 27.74 +1.37 56 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 26.09 +2.04 56 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 24.34 +1.05 55 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 23.04 +1.19 55 0 1 0
29SEP26 127.50 C 0.00 0.00 0.00 21.44 +0.97 55 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 20.31 +0.57 55 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 18.60 +0.96 54 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 17.41 +0.88 54 0 20 0
29SEP26 137.50 C 0.00 0.00 0.00 16.29 +0.82 54 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.24 +0.79 54 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 14.26 +0.74 54 0 45 0
29SEP26 145.00 C 0.00 0.00 0.00 13.32 +0.66 54 0 37 0
29SEP26 147.50 C 0.00 0.00 0.00 12.46 +0.62 55 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 11.67 +0.58 55 0 201 0
29SEP26 152.50 C 0.00 0.00 0.00 10.92 +0.52 55 0 413 0
29SEP26 155.00 C 0.00 0.00 0.00 10.17 +0.62 55 0 473 0
29SEP26 157.50 C 0.00 0.00 0.00 9.44 +0.46 55 0 185 0
29SEP26 160.00 C 8.50 8.50 8.50 8.50 +0.43 54 2 991 +2
29SEP26 162.50 C 0.00 0.00 0.00 7.87 +0.40 54 0 75 0
29SEP26 165.00 C 0.00 0.00 0.00 7.29 +0.38 54 0 49 0
29SEP26 167.50 C 0.00 0.00 0.00 6.75 +0.36 54 0 53 0
29SEP26 170.00 C 0.00 0.00 0.00 6.24 +0.33 54 0 38 0
29SEP26 172.50 C 0.00 0.00 0.00 5.77 +0.31 54 0 22 0
29SEP26 175.00 C 0.00 0.00 0.00 5.33 +0.29 54 0 139 0
29SEP26 177.50 C 0.00 0.00 0.00 4.92 +0.27 54 0 15 0
29SEP26 180.00 C 0.00 0.00 0.00 4.54 +0.26 54 0 5,284 0
29SEP26 182.50 C 0.00 0.00 0.00 4.19 +0.24 54 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 3.86 +0.22 54 0 5 0
29SEP26 187.50 C 0.00 0.00 0.00 3.56 +0.21 54 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 3.28 +0.20 54 0 4,447 0
29SEP26 192.50 C 0.00 0.00 0.00 3.02 +0.18 54 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 2.78 +0.09 54 0 36 0
29SEP26 197.50 C 0.00 0.00 0.00 2.55 +0.08 54 0 237 0
29SEP26 200.00 C 3.46 3.46 3.46 2.35 +0.15 54 2 4,740 -2
29SEP26 205.00 C 0.00 0.00 0.00 1.99 +0.13 54 0 2,628 0
29SEP26 210.00 C 0.00 0.00 0.00 1.68 +0.11 54 0 513 0
29SEP26 215.00 C 0.00 0.00 0.00 1.41 +0.09 54 0 318 0
29SEP26 220.00 C 0.00 0.00 0.00 1.19 +0.08 54 0 43 0
29SEP26 225.00 C 0.00 0.00 0.00 1.00 +0.07 54 0 199 0
29SEP26 230.00 C 0.00 0.00 0.00 0.84 +0.06 54 0 132 0
29SEP26 235.00 C 0.00 0.00 0.00 0.71 +0.05 54 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 0.59 +0.04 54 0 89 0
29SEP26 245.00 C 0.00 0.00 0.00 0.50 +0.04 54 0 106 0
29SEP26 250.00 C 0.00 0.00 0.00 0.42 +0.03 54 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 0.35 +0.02 54 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.29 +0.02 54 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.25 +0.02 54 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.21 +0.02 54 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.17 +0.01 54 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.15 +0.02 54 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 0.12 +0.01 54 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.10 +0.01 54 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.09 +0.01 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.07 0.00 54 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.05 0.00 54 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.04 +0.01 55 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.02 0.00 53 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 52 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 53 0 139 0
30DEC26 110.00 C 0.00 0.00 0.00 38.05 +2.53 57 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 36.43 +2.11 57 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 34.89 +2.38 57 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 33.40 +2.32 56 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 31.59 +1.57 55 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 30.22 +1.52 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 28.89 +1.54 55 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 27.63 +1.51 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.42 +1.61 55 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 25.26 +1.39 55 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 24.14 +1.34 55 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 23.08 +1.33 55 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 22.19 +1.15 56 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 21.10 +1.22 56 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 20.28 +1.43 56 0 2 0
30DEC26 147.50 C 0.00 0.00 0.00 19.31 +1.26 56 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 18.45 +1.16 56 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 17.73 +1.06 56 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 16.96 +0.95 56 0 5 0
30DEC26 157.50 C 16.65 16.65 16.60 16.18 +1.00 56 320 320 +320
30DEC26 160.00 C 0.00 0.00 0.00 15.41 +1.14 56 0 348 0
30DEC26 162.50 C 0.00 0.00 0.00 14.68 +1.10 56 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 13.99 +1.06 56 0 104 0
30DEC26 167.50 C 0.00 0.00 0.00 13.32 +0.65 56 0 15 0
30DEC26 170.00 C 0.00 0.00 0.00 12.69 +0.99 56 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 12.08 +0.95 56 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 11.50 +0.91 56 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 10.95 +0.88 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 10.42 +0.84 56 0 136 0
30DEC26 182.50 C 0.00 0.00 0.00 9.92 +0.81 56 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 9.44 +0.78 56 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 8.98 +0.75 56 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 8.55 +0.72 56 0 7 0
30DEC26 192.50 C 0.00 0.00 0.00 8.13 +0.69 56 0 98 0
30DEC26 195.00 C 0.00 0.00 0.00 7.74 +0.67 56 0 59 0
30DEC26 197.50 C 0.00 0.00 0.00 7.36 +0.64 56 0 45 0
30DEC26 200.00 C 8.20 8.20 8.20 7.01 +0.62 56 1 5,053 +1
30DEC26 205.00 C 0.00 0.00 0.00 6.34 +0.57 56 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 5.74 +0.53 56 0 116 0
30DEC26 215.00 C 0.00 0.00 0.00 5.19 +0.48 56 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 4.70 +0.45 56 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 4.25 +0.41 56 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 3.84 +0.37 56 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 3.48 +0.35 56 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 3.15 +0.32 55 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 2.85 +0.29 55 0 122 0
30DEC26 250.00 C 0.00 0.00 0.00 2.50 +0.19 55 0 1,398 0
30DEC26 255.00 C 0.00 0.00 0.00 2.33 +0.24 55 0 1,383 0
30DEC26 260.00 C 0.00 0.00 0.00 2.05 +0.16 55 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 1.86 +0.16 55 0 82 0
30DEC26 270.00 C 0.00 0.00 0.00 1.68 +0.14 55 0 56 0
30DEC26 275.00 C 0.00 0.00 0.00 1.52 +0.13 55 0 28 0
30DEC26 280.00 C 0.00 0.00 0.00 1.38 +0.12 55 0 84 0
30DEC26 285.00 C 0.00 0.00 0.00 1.25 +0.11 55 0 21 0
30DEC26 290.00 C 0.00 0.00 0.00 1.13 +0.10 55 0 20 0
30DEC26 295.00 C 0.00 0.00 0.00 1.03 +0.10 55 0 47 0
30DEC26 300.00 C 0.00 0.00 0.00 0.93 +0.08 55 0 31 0
30DEC26 310.00 C 0.00 0.00 0.00 0.77 +0.08 55 0 864 0
30DEC26 320.00 C 0.00 0.00 0.00 0.63 +0.06 55 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.52 +0.05 55 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.43 +0.04 55 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.36 +0.04 55 0 219 0
30MAR27 110.00 C 0.00 0.00 0.00 41.90 +1.86 56 0 0 0
30MAR27 112.50 C 40.20 40.20 40.20 40.43 +2.15 56 5 5 0
30MAR27 115.00 C 0.00 0.00 0.00 39.02 +2.12 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 37.53 +1.95 56 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 36.16 +1.56 56 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 34.90 +1.84 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 33.64 +1.49 56 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 32.45 +1.47 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 31.30 +1.72 56 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 30.19 +1.36 56 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 29.45 +1.93 56 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 28.09 +1.30 56 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 27.10 +1.29 56 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 26.15 +1.51 56 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 25.24 +1.06 56 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 24.60 +1.45 56 0 121 0
30MAR27 150.00 C 23.30 23.30 23.30 23.53 +1.26 56 50 193 0
30MAR27 152.50 C 0.00 0.00 0.00 22.69 +1.11 56 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 21.91 +1.08 56 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 21.16 +1.21 56 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 20.40 +0.67 56 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 19.65 +1.03 56 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 18.92 +0.95 56 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 18.22 +0.62 56 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 17.55 +0.61 56 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 16.90 +0.59 56 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 16.28 +0.58 56 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 15.67 +0.56 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 15.09 +0.54 56 0 147 0
30MAR27 182.50 C 0.00 0.00 0.00 14.54 +0.54 56 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 14.00 +0.52 56 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 13.48 +0.50 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 12.98 +0.49 56 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 12.50 +0.47 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 12.04 +0.46 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 11.60 +0.45 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 11.17 +0.44 56 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 10.36 +0.41 56 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 9.61 +0.39 55 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 8.92 +0.37 55 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 8.28 +0.35 55 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 7.68 +0.33 55 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 7.13 +0.31 55 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 6.62 +0.29 55 0 50 0
30MAR27 240.00 C 0.00 0.00 0.00 6.15 +0.27 55 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 5.72 +0.27 55 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 5.31 +0.25 55 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 4.94 +0.24 55 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 4.59 +0.22 55 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 4.27 +0.21 55 0 81 0
29JUN27 110.00 C 0.00 0.00 0.00 45.41 +0.39 56 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 44.01 +2.17 56 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 42.70 +2.16 56 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 42.03 +2.74 57 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 40.00 +1.92 56 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 38.79 +1.90 56 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 37.62 +1.86 56 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 36.52 +1.86 56 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 35.38 +1.77 56 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 34.67 +1.68 56 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 33.57 +1.58 56 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 32.13 +1.19 55 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 31.60 +1.59 56 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 30.67 +1.56 56 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 29.77 +1.53 56 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 28.93 +1.53 56 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 28.04 +1.44 56 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 27.18 +1.36 56 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 26.35 +1.28 56 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 25.54 +1.19 56 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 24.75 +1.20 56 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 24.00 +1.28 56 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 23.26 +1.20 56 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 22.55 +1.10 56 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 21.86 +1.01 56 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 21.19 +0.92 56 0 3 0
TOTAL CALL 1,261 97,931 +866
18JUN26 112.50 P 0.00 0.00 0.00 0.01 - 141 0 0 -
18JUN26 115.00 P 0.00 0.00 0.00 0.01 - 127 0 0 -
18JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18JUN26 122.50 P 0.00 0.00 0.00 0.01 -0.01 85 0 0 0
18JUN26 125.00 P 0.00 0.00 0.00 0.01 -0.06 72 0 0 0
18JUN26 127.50 P 0.00 0.00 0.00 0.02 -0.18 63 0 0 0
18JUN26 130.00 P 0.00 0.00 0.00 0.08 -0.41 61 0 26 0
18JUN26 132.50 P 0.00 0.00 0.00 0.29 -0.76 61 0 30 0
18JUN26 135.00 P 1.07 1.15 1.03 0.84 -1.15 61 23 58 +16
18JUN26 137.50 P 0.00 0.00 0.00 1.87 -1.47 61 0 536 0
18JUN26 140.00 P 0.00 0.00 0.00 3.50 -1.59 64 0 15 0
18JUN26 142.50 P 0.00 0.00 0.00 5.53 -1.42 65 0 3 0
18JUN26 145.00 P 0.00 0.00 0.00 7.77 -1.42 60 0 0 0
18JUN26 147.50 P 0.00 0.00 0.00 10.21 -1.36 59 0 0 0
18JUN26 150.00 P 0.00 0.00 0.00 12.70 -1.32 0 0 0 0
18JUN26 152.50 P 0.00 0.00 0.00 15.20 -1.30 0 0 0 0
18JUN26 155.00 P 0.00 0.00 0.00 17.70 -1.30 0 0 0 0
18JUN26 157.50 P 0.00 0.00 0.00 20.20 -1.30 0 0 0 0
18JUN26 160.00 P 0.00 0.00 0.00 22.70 -1.30 0 0 0 0
18JUN26 162.50 P 0.00 0.00 0.00 25.20 -1.90 0 0 0 0
18JUN26 165.00 P 0.00 0.00 0.00 27.70 -1.90 0 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 0.02 - 51 0 0 -
26JUN26 115.00 P 0.00 0.00 0.00 0.04 - 50 0 0 -
26JUN26 117.50 P 0.00 0.00 0.00 0.08 -0.10 49 0 20 0
26JUN26 120.00 P 0.00 0.00 0.00 0.17 -0.16 49 0 0 0
26JUN26 122.50 P 0.00 0.00 0.00 0.32 -0.25 49 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 0.57 -0.35 50 0 75 0
26JUN26 127.50 P 1.04 1.08 1.04 0.95 -0.49 49 85 85 +25
26JUN26 130.00 P 1.47 1.61 1.30 1.51 -0.64 50 73 74 +58
26JUN26 132.50 P 2.25 2.30 1.91 2.26 -0.79 50 45 45 +44
26JUN26 135.00 P 0.00 0.00 0.00 3.18 -0.98 50 0 0 0
26JUN26 137.50 P 0.00 0.00 0.00 4.35 -1.16 49 0 0 0
26JUN26 140.00 P 0.00 0.00 0.00 5.74 -1.33 49 0 0 0
26JUN26 142.50 P 0.00 0.00 0.00 7.44 -1.14 50 0 0 0
26JUN26 145.00 P 0.00 0.00 0.00 9.21 -1.25 49 0 0 0
26JUN26 147.50 P 0.00 0.00 0.00 11.21 -1.29 49 0 0 0
26JUN26 150.00 P 0.00 0.00 0.00 13.35 -1.31 49 0 0 0
26JUN26 152.50 P 0.00 0.00 0.00 15.59 -1.33 49 0 0 0
26JUN26 155.00 P 0.00 0.00 0.00 17.93 -1.32 49 0 0 0
26JUN26 157.50 P 0.00 0.00 0.00 20.32 -1.32 49 0 0 0
26JUN26 160.00 P 0.00 0.00 0.00 22.75 -1.32 49 0 0 0
26JUN26 162.50 P 0.00 0.00 0.00 25.22 -1.88 49 0 0 0
26JUN26 165.00 P 0.00 0.00 0.00 27.70 -2.02 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.02 -0.03 48 0 20 0
29JUN26 112.50 P 0.00 0.00 0.00 0.03 -0.06 46 0 368 0
29JUN26 115.00 P 0.00 0.00 0.00 0.07 -0.09 46 0 231 0
29JUN26 117.50 P 0.00 0.00 0.00 0.13 -0.15 46 0 123 0
29JUN26 120.00 P 0.00 0.00 0.00 0.24 -0.24 46 0 835 0
29JUN26 122.50 P 0.00 0.00 0.00 0.43 -0.35 46 0 988 0
29JUN26 125.00 P 0.00 0.00 0.00 0.72 -0.48 46 0 1,259 0
29JUN26 127.50 P 0.00 0.00 0.00 1.15 -0.63 46 0 778 0
29JUN26 130.00 P 1.77 1.77 1.77 1.74 -0.75 46 30 25,414 -30
29JUN26 132.50 P 0.00 0.00 0.00 2.53 -0.87 46 0 562 0
29JUN26 135.00 P 0.00 0.00 0.00 3.50 -1.04 46 0 556 0
29JUN26 137.50 P 0.00 0.00 0.00 4.65 -1.11 46 0 458 0
29JUN26 140.00 P 0.00 0.00 0.00 6.08 -1.41 46 0 660 0
29JUN26 142.50 P 0.00 0.00 0.00 7.74 -1.21 47 0 416 0
29JUN26 145.00 P 9.20 9.20 9.20 9.44 -1.36 46 5 1,743 0
29JUN26 147.50 P 0.00 0.00 0.00 11.40 -1.38 46 0 1,454 0
29JUN26 150.00 P 0.00 0.00 0.00 13.50 -1.39 46 10 2,410 -10
29JUN26 152.50 P 0.00 0.00 0.00 15.71 -1.38 45 0 1,011 0
29JUN26 155.00 P 0.00 0.00 0.00 18.01 -1.37 46 0 695 0
29JUN26 157.50 P 0.00 0.00 0.00 20.38 -1.35 46 0 262 0
29JUN26 160.00 P 22.12 22.12 22.12 22.79 -2.07 46 9 1,206 0
29JUN26 162.50 P 0.00 0.00 0.00 25.24 -1.90 46 0 2,000 0
29JUN26 165.00 P 0.00 0.00 0.00 27.71 -2.01 46 0 1,867 0
29JUN26 167.50 P 0.00 0.00 0.00 30.20 -1.84 0 0 900 0
29JUN26 170.00 P 0.00 0.00 0.00 32.70 -1.84 0 0 890 0
29JUN26 172.50 P 0.00 0.00 0.00 35.20 -1.92 0 0 258 0
29JUN26 175.00 P 0.00 0.00 0.00 37.70 -1.92 0 0 175 0
29JUN26 177.50 P 0.00 0.00 0.00 40.20 -1.69 0 0 80 0
29JUN26 180.00 P 41.20 41.20 41.20 42.70 -1.91 0 221 160 -221
29JUN26 182.50 P 0.00 0.00 0.00 45.20 -1.87 0 0 57 0
29JUN26 185.00 P 0.00 0.00 0.00 47.70 -1.88 0 2 27 0
29JUN26 187.50 P 0.00 0.00 0.00 50.20 -1.92 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 52.70 -1.94 0 0 45 -18
29JUN26 192.50 P 0.00 0.00 0.00 55.20 -1.92 0 0 60 -30
29JUN26 195.00 P 0.00 0.00 0.00 57.70 -1.92 0 0 45 -4,275
29JUN26 197.50 P 0.00 0.00 0.00 60.20 -1.72 0 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 62.70 -1.88 0 0 560 -30
29JUN26 205.00 P 0.00 0.00 0.00 67.70 -1.85 0 0 0 -40
29JUN26 210.00 P 0.00 0.00 0.00 72.70 -1.87 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 77.70 -1.85 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 82.70 -1.85 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 87.70 -1.86 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 92.70 -1.87 0 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 97.70 -1.86 0 0 1 0
29JUN26 240.00 P 0.00 0.00 0.00 102.70 -1.86 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 107.70 -1.30 0 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 112.70 -1.86 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 117.70 -1.86 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 122.70 -1.86 0 0 1 0
29JUN26 265.00 P 0.00 0.00 0.00 127.70 -1.86 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 132.70 -1.86 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 137.70 -1.86 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 142.70 -1.84 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 147.70 -1.86 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 152.70 -1.86 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 157.70 -1.86 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 162.70 -1.88 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 172.70 -1.82 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 182.70 -1.71 0 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 192.70 -1.89 0 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 202.70 -1.86 0 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 212.70 -1.86 0 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 222.70 -1.86 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 232.70 -1.88 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.97 -0.16 50 0 3 0
30JUL26 112.50 P 0.00 0.00 0.00 1.29 -0.21 50 0 16 0
30JUL26 115.00 P 0.00 0.00 0.00 1.68 -0.25 50 0 36 0
30JUL26 117.50 P 0.00 0.00 0.00 2.16 -0.29 50 0 64 0
30JUL26 120.00 P 0.00 0.00 0.00 2.71 -0.37 50 0 30 0
30JUL26 122.50 P 0.00 0.00 0.00 3.38 -0.37 50 0 32 0
30JUL26 125.00 P 0.00 0.00 0.00 4.10 -0.51 50 0 154 0
30JUL26 127.50 P 0.00 0.00 0.00 4.93 -0.59 50 0 216 0
30JUL26 130.00 P 0.00 0.00 0.00 5.80 -0.77 49 0 630 0
30JUL26 132.50 P 0.00 0.00 0.00 6.90 -0.80 50 0 480 0
30JUL26 135.00 P 0.00 0.00 0.00 8.06 -0.88 50 0 499 0
30JUL26 137.50 P 8.90 8.90 8.90 9.32 -0.98 50 3 533 +3
30JUL26 140.00 P 0.00 0.00 0.00 10.71 -1.06 50 0 7,530 0
30JUL26 142.50 P 11.85 11.85 11.85 12.18 -1.11 50 2 85 +2
30JUL26 145.00 P 0.00 0.00 0.00 13.93 -0.69 51 0 628 0
30JUL26 147.50 P 0.00 0.00 0.00 15.40 -0.95 50 0 127 0
30JUL26 150.00 P 0.00 0.00 0.00 17.19 -0.95 50 0 455 0
30JUL26 152.50 P 0.00 0.00 0.00 19.00 -1.03 50 0 120 0
30JUL26 155.00 P 0.00 0.00 0.00 20.95 -1.04 50 0 124 0
30JUL26 157.50 P 0.00 0.00 0.00 22.90 -1.82 50 0 156 0
30JUL26 160.00 P 24.02 24.02 24.02 24.98 -1.11 50 300 551 +300
30JUL26 162.50 P 0.00 0.00 0.00 27.06 -2.00 49 0 737 0
30JUL26 165.00 P 28.65 28.65 28.65 29.21 -1.93 49 8 801 0
30JUL26 167.50 P 0.00 0.00 0.00 31.41 -2.20 49 0 1,442 0
30JUL26 170.00 P 0.00 0.00 0.00 33.49 -2.47 47 0 319 0
30JUL26 172.50 P 0.00 0.00 0.00 35.94 -2.32 49 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 38.21 -2.11 48 0 63 0
30JUL26 177.50 P 0.00 0.00 0.00 40.42 -2.23 45 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 42.81 -2.17 44 0 97 0
30JUL26 182.50 P 0.00 0.00 0.00 45.46 -1.90 49 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 47.89 -1.87 50 0 23 0
30JUL26 187.50 P 0.00 0.00 0.00 50.32 -1.84 50 0 25 0
30JUL26 190.00 P 0.00 0.00 0.00 52.78 -1.86 50 0 66 0
30JUL26 192.50 P 0.00 0.00 0.00 55.24 -1.88 50 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 57.72 -1.90 50 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 60.21 -1.71 50 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 62.70 -1.88 0 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 67.70 -1.85 0 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 72.70 -1.87 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 77.70 -1.85 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 82.70 -1.85 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 87.70 -1.86 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 92.70 -1.87 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 97.70 -1.86 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 102.70 -1.86 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 107.70 -1.75 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 2.89 -0.22 55 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 3.43 -0.27 55 0 78 0
28AUG26 115.00 P 0.00 0.00 0.00 4.10 -0.30 55 0 255 0
28AUG26 117.50 P 0.00 0.00 0.00 4.77 -0.33 55 0 68 0
28AUG26 120.00 P 0.00 0.00 0.00 5.52 -0.47 55 0 42 0
28AUG26 122.50 P 0.00 0.00 0.00 6.33 -0.44 54 0 411 0
28AUG26 125.00 P 6.88 7.17 6.88 7.22 -0.51 54 30 15 -15
28AUG26 127.50 P 7.88 8.22 7.88 8.16 -0.70 54 45 60 +15
28AUG26 130.00 P 0.00 0.00 0.00 9.23 -0.44 54 0 126 0
28AUG26 132.50 P 0.00 0.00 0.00 10.44 -0.76 54 0 85 0
28AUG26 135.00 P 11.32 11.47 11.32 11.66 -0.49 54 30 176 +15
28AUG26 137.50 P 0.00 0.00 0.00 13.01 -0.74 54 0 145 0
28AUG26 140.00 P 0.00 0.00 0.00 14.44 -1.03 54 0 135 0
28AUG26 142.50 P 0.00 0.00 0.00 15.87 -0.68 54 0 256 0
28AUG26 145.00 P 0.00 0.00 0.00 17.23 -1.48 53 0 247 0
28AUG26 147.50 P 0.00 0.00 0.00 18.88 -1.52 54 0 206 0
28AUG26 150.00 P 0.00 0.00 0.00 20.61 -1.49 54 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 22.40 -1.56 54 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 24.24 -1.59 54 0 16 0
28AUG26 157.50 P 0.00 0.00 0.00 26.13 -1.59 55 0 62 0
28AUG26 160.00 P 0.00 0.00 0.00 28.06 -1.68 55 0 78 0
28AUG26 162.50 P 0.00 0.00 0.00 30.05 -1.72 55 0 47 0
28AUG26 165.00 P 0.00 0.00 0.00 32.07 -1.74 55 0 54 0
28AUG26 167.50 P 0.00 0.00 0.00 33.93 -2.04 54 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 36.29 -1.85 56 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 38.09 -2.23 54 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 40.20 -2.36 54 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 42.47 -2.38 54 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 44.65 -2.46 54 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 46.88 -2.48 54 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 49.10 -2.53 54 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 51.36 -2.58 53 2 2 +2
28AUG26 190.00 P 0.00 0.00 0.00 53.62 -2.62 53 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 55.92 -2.65 52 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 58.21 -2.67 51 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 60.56 -2.69 51 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 62.90 -2.71 49 0 0 0
29SEP26 110.00 P 4.35 4.35 4.35 4.32 -0.29 54 2 417 +2
29SEP26 112.50 P 0.00 0.00 0.00 5.22 -0.28 55 0 96 0
29SEP26 115.00 P 0.00 0.00 0.00 5.91 -0.34 55 0 18 0
29SEP26 117.50 P 0.00 0.00 0.00 6.54 -0.63 54 0 88 0
29SEP26 120.00 P 7.30 7.30 7.30 7.43 -0.55 54 5 30 0
29SEP26 122.50 P 0.00 0.00 0.00 8.34 -0.60 54 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 9.32 -0.68 54 0 106 0
29SEP26 127.50 P 0.00 0.00 0.00 10.41 -0.73 54 0 209 0
29SEP26 130.00 P 0.00 0.00 0.00 11.55 -0.79 54 0 94 0
29SEP26 132.50 P 0.00 0.00 0.00 12.82 -0.76 54 0 25 0
29SEP26 135.00 P 0.00 0.00 0.00 14.11 -0.85 54 0 400 0
29SEP26 137.50 P 0.00 0.00 0.00 15.48 -0.73 54 0 207 0
29SEP26 140.00 P 0.00 0.00 0.00 16.91 -0.94 54 0 604 0
29SEP26 142.50 P 0.00 0.00 0.00 18.33 -1.03 54 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 19.90 -1.25 54 0 77 0
29SEP26 147.50 P 0.00 0.00 0.00 21.39 -1.47 54 0 349 0
29SEP26 150.00 P 0.00 0.00 0.00 23.08 -1.51 54 0 792 0
29SEP26 152.50 P 0.00 0.00 0.00 24.83 -1.47 54 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 26.60 -1.56 54 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 28.46 -1.58 55 0 204 0
29SEP26 160.00 P 0.00 0.00 0.00 30.32 -1.61 55 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 32.22 -1.64 55 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 34.17 -1.73 55 0 85 0
29SEP26 167.50 P 0.00 0.00 0.00 36.16 -1.78 55 0 105 0
29SEP26 170.00 P 0.00 0.00 0.00 38.23 -1.76 55 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 40.27 -1.78 56 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 42.18 -2.09 55 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 44.04 -2.41 54 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 46.64 -1.96 56 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 48.79 -2.06 56 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 50.95 -2.19 56 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 53.13 -2.25 56 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 55.23 -2.20 56 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 57.56 -2.38 56 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 59.89 -2.32 57 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 62.12 -2.23 57 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 64.34 -2.16 56 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 68.93 -2.20 56 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 73.64 -2.33 56 0 1,450 0
29SEP26 215.00 P 0.00 0.00 0.00 78.41 -2.37 56 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 83.13 -2.32 55 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 87.78 -2.46 51 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 92.83 -2.28 54 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 97.76 -2.26 54 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 102.72 -2.19 54 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 107.70 -2.25 0 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 112.70 -2.25 0 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 117.70 -2.14 0 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 122.70 -2.13 0 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 127.70 -2.14 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 132.70 -2.12 0 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 137.70 -2.12 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 142.70 -2.14 0 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 147.70 -2.13 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 152.70 -2.12 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 157.70 -2.12 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 162.70 -2.12 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 172.70 -2.12 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 182.70 -2.12 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 192.70 -2.12 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 202.70 -2.12 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 212.70 -2.12 0 0 0 0
30DEC26 110.00 P 8.50 8.50 8.50 8.36 -0.19 54 2 26 +2
30DEC26 112.50 P 0.00 0.00 0.00 9.38 -0.64 55 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 10.41 -0.56 55 0 18 0
30DEC26 117.50 P 0.00 0.00 0.00 11.43 +0.07 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 12.19 -0.54 54 0 101 0
30DEC26 122.50 P 0.00 0.00 0.00 13.24 -0.59 54 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 14.35 -0.67 54 0 61 0
30DEC26 127.50 P 0.00 0.00 0.00 15.57 -0.74 54 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 16.75 -0.86 54 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 18.10 -0.87 54 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 19.58 -0.75 54 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 20.95 -1.05 54 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 22.41 -0.92 54 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 23.92 -0.92 54 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 25.39 -1.58 54 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 27.01 -1.52 54 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 28.66 -1.42 55 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 29.73 -1.90 53 0 0 0
30DEC26 155.00 P 31.50 31.50 31.50 31.88 -1.56 54 9 31 +9
30DEC26 157.50 P 0.00 0.00 0.00 33.84 -1.52 55 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 35.65 -1.44 55 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 37.51 -1.30 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 39.36 -1.51 55 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 41.26 -1.76 55 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 43.21 -1.51 56 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 45.13 -1.75 56 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 47.14 -1.76 56 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 49.10 -1.65 56 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 51.16 -1.79 56 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 53.18 -1.95 56 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 55.24 -1.67 56 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 57.30 -1.71 56 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 59.42 -2.06 57 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 61.51 -2.11 57 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 63.66 -2.12 57 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 65.44 -2.51 56 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 67.59 -2.09 56 0 3,216 0
30DEC26 205.00 P 0.00 0.00 0.00 71.97 -2.54 56 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 76.35 -2.64 56 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 81.15 -2.29 57 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 85.57 -2.39 56 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 90.11 -2.44 56 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 94.70 -2.48 56 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 99.29 -2.51 56 0 100 0
30DEC26 240.00 P 105.00 105.00 105.00 103.82 -2.69 55 5 30 +5
30DEC26 245.00 P 0.00 0.00 0.00 108.85 -2.36 57 0 1 0
30DEC26 250.00 P 112.00 112.00 112.00 113.55 -2.45 56 5 1,391 +5
30DEC26 255.00 P 0.00 0.00 0.00 118.27 -2.39 55 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 122.99 -2.42 54 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 127.73 -2.49 51 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 132.89 -2.20 55 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 137.81 -2.18 55 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 142.76 -2.16 55 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 147.71 -2.14 55 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 152.70 -2.13 0 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 157.70 -2.12 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 162.70 -2.12 0 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 172.70 -2.12 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 182.70 -2.12 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 192.70 -2.12 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 202.70 -2.12 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 212.70 -2.12 0 0 0 0
30MAR27 110.00 P 11.35 11.35 11.35 11.43 -0.36 54 2 152 +2
30MAR27 112.50 P 0.00 0.00 0.00 12.75 -0.68 55 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 13.80 -0.73 55 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 14.91 -0.75 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.07 -0.24 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 16.92 -0.60 54 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.12 -0.65 54 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 19.37 -0.74 54 0 7 0
30MAR27 130.00 P 0.00 0.00 0.00 20.50 -0.95 53 0 20 0
30MAR27 132.50 P 0.00 0.00 0.00 21.90 -0.94 54 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 23.23 -1.04 54 10 20 +10
30MAR27 137.50 P 0.00 0.00 0.00 24.64 -1.05 54 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 26.27 -0.99 54 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 27.82 -0.99 54 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 29.46 -1.15 54 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 30.84 -1.39 54 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 32.56 -1.35 54 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 34.23 -1.90 54 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.94 -1.45 54 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 37.38 -1.57 54 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 39.19 -1.81 54 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 41.25 -1.56 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.07 -1.34 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 44.90 -1.64 55 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 46.50 -1.92 54 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 48.66 -1.73 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 50.62 -1.71 55 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 52.53 -1.73 55 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 54.52 -1.72 55 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 56.50 -1.75 56 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 58.48 -1.78 56 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 60.49 -1.87 56 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 62.51 -1.89 56 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 64.58 -1.89 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 66.64 -1.60 56 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 68.70 -1.66 56 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 70.81 -1.63 56 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 75.03 -2.01 56 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 78.47 -2.89 54 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 83.50 -2.22 56 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 87.29 -2.82 54 0 11 0
30MAR27 225.00 P 0.00 0.00 0.00 92.30 -2.29 56 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 96.75 -2.32 56 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 101.25 -2.32 56 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 105.73 -2.40 55 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 110.29 -2.43 55 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 114.81 -2.52 55 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 119.42 -2.53 54 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 124.32 -2.30 55 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 129.02 -2.30 55 0 30 0
29JUN27 110.00 P 0.00 0.00 0.00 14.38 -0.29 55 0 30 0
29JUN27 112.50 P 0.00 0.00 0.00 15.37 -0.40 54 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 16.32 -0.59 54 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 17.65 -0.44 54 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 18.84 -0.48 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.80 -0.58 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.94 -0.74 53 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 22.26 -0.76 53 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 23.58 -0.81 53 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 24.90 -0.91 53 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 26.26 -1.00 53 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 27.71 -1.04 53 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 29.16 -1.11 53 0 16 0
29JUN27 142.50 P 0.00 0.00 0.00 30.73 -1.10 53 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 32.28 -1.14 53 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 33.87 -1.25 53 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 35.50 -1.39 53 0 60 0
29JUN27 152.50 P 0.00 0.00 0.00 37.36 -1.38 54 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 39.06 -1.41 54 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 40.81 -1.40 54 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 42.48 -1.30 54 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 44.27 -1.29 54 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 46.11 -1.29 54 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 47.94 -1.54 54 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 49.80 -1.31 55 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 51.65 -1.62 55 0 0 0
TOTAL PUT 963 117,706 -4,154
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$ 48.10
29JUN26 24.00 C 0.00 0.00 0.00 24.42 -0.54 244 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.17 -0.79 170 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.43 -0.54 220 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.43 -0.54 208 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.43 -0.54 197 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.44 -0.53 187 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.43 -0.54 175 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.44 -0.53 166 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.44 -0.53 156 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.43 -0.54 145 0 4 0
29JUN26 34.00 C 0.00 0.00 0.00 14.44 -0.53 136 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.46 -0.51 128 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.44 -0.54 117 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.18 -0.80 75 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.44 -0.54 100 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.14 -0.83 45 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 8.14 -0.84 39 0 90 0
29JUN26 41.00 C 0.00 0.00 0.00 7.14 -0.84 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.14 -0.84 27 0 730 0
29JUN26 43.00 C 0.00 0.00 0.00 5.14 -0.84 20 0 534 0
29JUN26 44.00 C 0.00 0.00 0.00 4.14 -0.85 0 0 407 0
29JUN26 45.00 C 0.00 0.00 0.00 3.16 -0.83 20 0 436 0
29JUN26 46.00 C 0.00 0.00 0.00 2.21 -0.82 19 0 955 0
29JUN26 47.00 C 2.15 2.15 1.40 1.33 -0.73 17 390 1,233 -282
29JUN26 48.00 C 1.40 1.57 0.74 0.71 -0.60 18 339 970 -83
29JUN26 49.00 C 0.90 0.90 0.35 0.33 -0.41 19 101 650 +7
29JUN26 50.00 C 0.17 0.17 0.15 0.12 -0.24 19 54 810 -24
29JUN26 52.50 C 0.00 0.00 0.00 0.01 -0.03 22 0 566 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 281 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 16.44 -0.53 104 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 15.43 -0.54 97 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 14.44 -0.53 92 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 13.46 -0.51 87 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.44 -0.54 80 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.43 -0.55 74 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.44 -0.54 68 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.41 -0.57 62 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.38 -0.60 55 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.35 -0.63 48 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.14 -0.84 24 0 122 0
30JUL26 43.00 C 0.00 0.00 0.00 5.14 -0.84 20 0 571 0
30JUL26 44.00 C 0.00 0.00 0.00 4.15 -0.84 20 0 345 0
30JUL26 45.00 C 0.00 0.00 0.00 3.20 -0.82 21 0 455 0
30JUL26 46.00 C 0.00 0.00 0.00 2.32 -0.78 21 0 390 0
30JUL26 47.00 C 2.35 2.35 1.73 1.55 -0.66 20 41 185 +13
30JUL26 48.00 C 1.53 1.61 1.02 1.02 -0.53 20 177 630 +48
30JUL26 49.00 C 1.15 1.15 0.76 0.66 -0.39 21 37 495 +19
30JUL26 50.00 C 0.58 0.58 0.45 0.41 -0.28 21 10 618 +9
30JUL26 52.50 C 0.27 0.27 0.27 0.10 -0.12 21 2 203 +2
30JUL26 55.00 C 0.00 0.00 0.00 0.02 -0.04 21 0 215 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 113 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 13.46 -0.51 69 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.44 -0.54 64 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.43 -0.55 59 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.44 -0.54 55 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.41 -0.57 50 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.38 -0.60 45 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.35 -0.63 39 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.14 -0.84 22 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.15 -0.84 21 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 4.19 -0.82 21 0 45 0
28AUG26 45.00 C 0.00 0.00 0.00 3.31 -0.78 21 0 472 0
28AUG26 46.00 C 0.00 0.00 0.00 2.55 -0.70 21 0 330 0
28AUG26 47.00 C 0.00 0.00 0.00 1.89 -0.57 21 0 237 0
28AUG26 48.00 C 1.45 1.45 1.45 1.45 -0.44 21 5 451 +5
28AUG26 49.00 C 1.50 1.50 1.10 1.10 -0.34 22 12 447 +3
28AUG26 50.00 C 1.00 1.00 0.94 0.80 -0.28 22 137 185 -36
28AUG26 52.50 C 0.00 0.00 0.00 0.33 -0.19 22 0 65 0
28AUG26 55.00 C 0.00 0.00 0.00 0.12 -0.09 22 0 110 0
28AUG26 57.50 C 0.12 0.12 0.12 0.04 -0.04 22 25 92 +25
28AUG26 60.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 52 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 52 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 22.43 -0.54 98 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.43 -0.54 93 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.43 -0.54 88 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.44 -0.53 84 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.43 -0.54 79 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.44 -0.53 75 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.44 -0.53 70 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.43 -0.54 66 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.44 -0.53 62 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.46 -0.51 58 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.44 -0.54 54 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.44 -0.54 50 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.44 -0.54 46 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.41 -0.57 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.38 -0.60 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.35 -0.63 33 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 6.16 -0.83 23 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 5.21 -0.81 22 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.35 -0.76 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 3.58 -0.70 22 0 246 0
29SEP26 46.00 C 0.00 0.00 0.00 2.93 -0.63 22 0 423 0
29SEP26 47.00 C 0.00 0.00 0.00 2.31 -0.54 22 0 550 0
29SEP26 48.00 C 1.82 1.82 1.82 1.86 -0.48 22 8 392 +6
29SEP26 49.00 C 1.82 1.82 1.47 1.49 -0.41 22 23 124 -8
29SEP26 50.00 C 1.56 1.58 1.19 1.18 -0.34 22 34 666 +30
29SEP26 52.50 C 0.00 0.00 0.00 0.65 -0.22 22 0 573 0
29SEP26 55.00 C 0.47 0.47 0.47 0.32 -0.14 23 15 96 +15
29SEP26 57.50 C 0.27 0.27 0.27 0.14 -0.08 22 25 125 +25
29SEP26 60.00 C 0.16 0.16 0.16 0.06 -0.04 22 35 125 +35
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 20.43 -0.54 63 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.44 -0.53 60 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.43 -0.54 57 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.44 -0.53 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.44 -0.54 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.43 -0.55 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.44 -0.53 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.46 -0.51 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.44 -0.54 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.44 -0.54 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.44 -0.54 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.41 -0.57 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.41 -0.60 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.35 -0.74 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.42 -0.82 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.67 -0.78 22 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 4.98 -0.77 22 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 4.36 -0.74 21 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 3.80 -0.69 22 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 3.27 -0.68 21 0 19 0
30DEC26 48.00 C 0.00 0.00 0.00 2.73 -0.71 21 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 2.40 -0.50 21 0 145 0
30DEC26 50.00 C 0.00 0.00 0.00 2.03 -0.55 22 0 60 0
30DEC26 52.50 C 0.00 0.00 0.00 1.31 -0.43 21 0 49 0
30DEC26 55.00 C 0.00 0.00 0.00 0.83 -0.28 22 0 41 0
30DEC26 57.50 C 0.00 0.00 0.00 0.50 -0.25 22 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.29 -0.17 22 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 -0.12 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 -0.07 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.05 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.03 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 17.44 -0.53 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.44 -0.54 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.43 -0.55 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.44 -0.53 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.46 -0.51 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.44 -0.54 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.44 -0.56 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.44 -0.54 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.42 -0.57 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.46 -0.91 21 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 7.59 -1.01 20 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 7.04 -0.82 22 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 6.35 -0.82 21 0 38 0
30MAR27 44.00 C 0.00 0.00 0.00 5.72 -0.78 21 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 5.11 -0.79 22 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 4.57 -0.74 21 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 4.05 -0.73 22 0 100 0
30MAR27 48.00 C 3.35 3.35 3.35 3.49 -0.78 21 15 169 +6
30MAR27 49.00 C 3.09 3.09 3.09 3.06 -0.76 21 15 30 +15
30MAR27 50.00 C 0.00 0.00 0.00 2.70 -0.69 21 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 1.91 -0.60 21 0 112 0
30MAR27 55.00 C 0.00 0.00 0.00 1.34 -0.42 21 0 29 0
30MAR27 57.50 C 0.00 0.00 0.00 0.96 -0.29 22 0 64 0
30MAR27 60.00 C 0.83 0.83 0.83 0.64 -0.24 22 10 72 +10
30MAR27 62.50 C 0.00 0.00 0.00 0.42 -0.22 22 0 55 0
30MAR27 65.00 C 0.00 0.00 0.00 0.27 -0.17 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.17 -0.12 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 -0.08 22 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.44 -0.87 22 0 53 0
29JUN27 38.00 C 0.00 0.00 0.00 10.62 -0.87 22 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.82 -0.87 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.07 -0.86 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.33 -0.86 21 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.65 -0.85 21 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.99 -0.83 22 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.38 -0.82 22 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.79 -0.80 22 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.26 -0.77 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 4.74 -0.77 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.28 -0.72 21 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 3.83 -0.72 21 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 3.45 -0.66 21 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 2.60 -0.58 22 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 1.93 -0.50 22 0 31 0
29JUN27 57.50 C 0.00 0.00 0.00 1.41 -0.43 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.02 -0.36 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.73 -0.29 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.51 -0.24 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.36 -0.19 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.24 -0.15 21 0 0 0
TOTAL CALL 1,510 19,758 -160
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 139 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 131 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 124 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 116 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 109 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 102 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 76 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 70 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 59 0 404 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 414 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 617 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,226 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,338 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 665 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1,043 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1,050 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 1,358 0
29JUN26 45.00 P 0.10 0.15 0.10 0.10 +0.04 19 48 979 +10
29JUN26 46.00 P 0.21 0.37 0.21 0.32 +0.13 19 19 781 0
29JUN26 47.00 P 0.41 0.78 0.41 0.74 +0.27 20 103 712 +23
29JUN26 48.00 P 0.83 1.44 0.75 1.41 +0.47 20 231 619 +129
29JUN26 49.00 P 1.49 2.14 1.45 2.27 +0.65 23 112 699 +13
29JUN26 50.00 P 2.34 2.95 2.25 3.21 +0.75 26 90 429 -60
29JUN26 52.50 P 4.60 4.77 4.60 5.61 +0.84 0 85 57 +57
29JUN26 55.00 P 0.00 0.00 0.00 7.86 +0.60 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.45 +0.70 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.84 +0.59 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.30 +0.31 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.79 +0.55 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.29 +0.30 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.83 +0.45 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 56 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 22 0 72 0
30JUL26 40.00 P 0.00 0.00 0.00 0.02 0.00 22 0 43 0
30JUL26 41.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 267 0
30JUL26 42.00 P 0.00 0.00 0.00 0.09 +0.02 21 0 233 0
30JUL26 43.00 P 0.00 0.00 0.00 0.18 +0.04 21 0 1,109 0
30JUL26 44.00 P 0.24 0.37 0.24 0.34 +0.08 21 31 536 +23
30JUL26 45.00 P 0.00 0.00 0.00 0.58 +0.13 21 0 514 0
30JUL26 46.00 P 0.94 0.94 0.94 0.94 +0.21 21 3 276 0
30JUL26 47.00 P 1.13 1.40 1.13 1.40 +0.29 21 18 363 +9
30JUL26 48.00 P 1.83 1.85 1.83 1.99 +0.38 21 34 195 0
30JUL26 49.00 P 1.93 2.66 1.93 2.66 +0.47 21 74 100 -14
30JUL26 50.00 P 3.05 3.28 3.05 3.49 +0.56 22 41 144 +6
30JUL26 52.50 P 0.00 0.00 0.00 5.66 +0.74 20 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 7.87 +0.58 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.57 +0.81 0 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 12.84 +0.58 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.30 +0.31 0 0 15 0
30JUL26 65.00 P 0.00 0.00 0.00 17.80 +0.45 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.29 +0.30 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.83 +0.45 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 22 0 40 0
28AUG26 38.00 P 0.00 0.00 0.00 0.02 0.00 21 0 125 0
28AUG26 39.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 85 0
28AUG26 40.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 0.15 +0.03 21 0 199 0
28AUG26 42.00 P 0.00 0.00 0.00 0.26 +0.05 22 0 22 0
28AUG26 43.00 P 0.37 0.37 0.37 0.42 +0.08 22 30 147 -30
28AUG26 44.00 P 0.64 0.64 0.64 0.64 +0.12 21 10 104 +10
28AUG26 45.00 P 0.00 0.00 0.00 0.94 +0.16 22 0 474 0
28AUG26 46.00 P 0.94 1.32 0.94 1.32 +0.21 21 21 147 +15
28AUG26 47.00 P 1.54 1.80 1.54 1.80 +0.27 22 20 107 -15
28AUG26 48.00 P 2.34 2.34 2.34 2.34 +0.33 21 30 123 0
28AUG26 49.00 P 2.47 2.49 2.47 3.04 +0.44 22 26 159 +14
28AUG26 50.00 P 3.11 3.61 3.11 3.78 +0.50 22 90 115 +16
28AUG26 52.50 P 5.09 5.09 5.09 5.79 +0.68 21 9 9 +9
28AUG26 55.00 P 0.00 0.00 0.00 8.14 +0.78 21 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.59 +0.69 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.06 +0.68 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.34 +0.35 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.06 +0.71 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.57 +0.58 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.83 +0.45 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 91 0
29SEP26 32.00 P 0.03 0.03 0.03 0.01 0.00 28 4 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 145 0
29SEP26 38.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.13 +0.02 22 0 53 0
29SEP26 40.00 P 0.00 0.00 0.00 0.20 +0.03 22 0 157 0
29SEP26 41.00 P 0.29 0.29 0.29 0.33 +0.06 22 55 273 +55
29SEP26 42.00 P 0.37 0.43 0.37 0.50 +0.10 23 85 184 +85
29SEP26 43.00 P 0.61 0.61 0.61 0.71 +0.13 22 15 323 0
29SEP26 44.00 P 0.00 0.00 0.00 0.94 +0.13 22 0 73 0
29SEP26 45.00 P 1.31 1.31 1.31 1.31 +0.20 22 5 54 0
29SEP26 46.00 P 1.36 1.74 1.36 1.74 +0.27 23 84 280 +45
29SEP26 47.00 P 1.79 2.25 1.79 2.25 +0.32 23 143 586 +68
29SEP26 48.00 P 2.29 2.37 2.29 2.82 +0.39 23 35 270 -35
29SEP26 49.00 P 0.00 0.00 0.00 3.46 +0.45 23 0 93 0
29SEP26 50.00 P 3.50 4.15 3.50 4.17 +0.52 24 90 30 0
29SEP26 52.50 P 0.00 0.00 0.00 6.00 +0.63 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.17 +0.68 20 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.59 +0.63 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.06 +0.68 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.34 +0.35 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.06 +0.71 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.57 +0.58 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.83 +0.45 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 0.00 22 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 0.00 22 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.05 0.00 22 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 0.08 0.00 22 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.12 0.00 22 0 83 0
30DEC26 37.00 P 0.00 0.00 0.00 0.18 0.00 22 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.26 -0.01 22 0 8 0
30DEC26 39.00 P 0.37 0.37 0.37 0.37 +0.02 22 2 79 0
30DEC26 40.00 P 0.00 0.00 0.00 0.52 +0.04 22 0 490 0
30DEC26 41.00 P 0.00 0.00 0.00 0.70 +0.05 22 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 0.94 +0.09 22 0 172 0
30DEC26 43.00 P 0.00 0.00 0.00 1.22 +0.07 22 0 226 0
30DEC26 44.00 P 0.00 0.00 0.00 1.50 +0.08 21 0 155 0
30DEC26 45.00 P 0.00 0.00 0.00 1.88 +0.11 22 0 165 0
30DEC26 46.00 P 0.00 0.00 0.00 2.31 +0.16 21 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 2.79 +0.18 22 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 3.43 +0.33 22 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 3.92 +0.28 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.56 +0.32 22 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 6.38 +0.45 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.50 +0.62 22 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 10.81 +0.47 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.08 +0.46 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.41 +0.41 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.06 +0.71 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.57 +0.58 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.85 +0.47 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.04 0.00 22 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.19 -0.01 22 0 104 0
30MAR27 36.00 P 0.00 0.00 0.00 0.26 0.00 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.34 -0.01 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.46 -0.02 21 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 0.61 -0.03 21 0 43 0
30MAR27 40.00 P 0.00 0.00 0.00 0.79 0.00 21 0 14 0
30MAR27 41.00 P 0.00 0.00 0.00 1.01 0.00 21 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.27 +0.03 21 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 1.58 +0.05 21 0 12 0
30MAR27 44.00 P 0.00 0.00 0.00 1.95 +0.11 21 0 39 0
30MAR27 45.00 P 0.00 0.00 0.00 2.35 +0.07 22 0 112 0
30MAR27 46.00 P 0.00 0.00 0.00 2.80 +0.12 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.28 +0.13 22 0 1 0
30MAR27 48.00 P 3.30 3.30 3.30 3.82 +0.29 22 60 70 +46
30MAR27 49.00 P 0.00 0.00 0.00 4.39 +0.08 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.01 +0.25 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.74 +0.35 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.77 +0.53 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.90 +0.36 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.14 +0.40 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.53 +0.50 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.06 +0.69 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.57 +0.58 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.85 +0.47 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.54 -0.03 21 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.70 -0.02 22 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.88 -0.02 22 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.10 -0.02 21 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 1.35 -0.01 22 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.65 0.00 22 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 1.97 +0.02 22 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.34 +0.03 21 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 2.74 +0.05 21 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 3.20 +0.08 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 3.68 +0.10 22 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.22 +0.14 22 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 4.77 +0.15 21 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 5.39 +0.21 21 0 8 0
29JUN27 52.50 P 0.00 0.00 0.00 7.07 +0.30 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.96 +0.41 21 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.04 +0.50 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.28 +0.54 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.65 +0.62 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.10 +0.73 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.58 +0.59 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.08 +0.70 24 0 0 0
TOTAL PUT 1,703 28,245 +479
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$ 157.40
29JUN26 132.50 C 0.00 0.00 0.00 25.04 -1.81 37 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 22.57 -1.80 38 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 20.12 -1.80 38 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 17.70 -1.80 37 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 15.36 -1.77 37 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 13.10 -1.73 37 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 10.97 -1.68 37 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 9.00 -1.60 37 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 7.22 -1.49 37 0 60 0
29JUN26 155.00 C 0.00 0.00 0.00 5.65 -1.37 37 0 33 0
29JUN26 157.50 C 0.00 0.00 0.00 4.34 -1.22 37 0 53 0
29JUN26 160.00 C 4.26 4.30 4.26 3.14 -1.12 37 4 83 +2
29JUN26 162.50 C 3.08 3.08 3.08 2.31 -0.92 37 15 138 0
29JUN26 165.00 C 2.38 2.38 1.76 1.65 -0.77 37 111 219 -24
29JUN26 167.50 C 1.74 1.74 1.74 1.16 -0.59 38 16 152 -16
29JUN26 170.00 C 0.00 0.00 0.00 0.77 -0.46 38 0 71 0
29JUN26 172.50 C 0.00 0.00 0.00 0.50 -0.34 38 0 105 0
29JUN26 175.00 C 0.00 0.00 0.00 0.32 -0.24 38 0 143 0
29JUN26 177.50 C 0.00 0.00 0.00 0.19 -0.17 37 0 227 0
29JUN26 180.00 C 0.00 0.00 0.00 0.12 -0.11 38 0 156 0
29JUN26 182.50 C 0.00 0.00 0.00 0.07 -0.07 38 0 80 0
29JUN26 185.00 C 0.00 0.00 0.00 0.04 -0.05 38 0 2,240 0
29JUN26 187.50 C 0.00 0.00 0.00 0.03 -0.03 39 0 135 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 173 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 41 0 70 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 0 107 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 46 0 445 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 50 0 793 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 54 0 362 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 58 0 51 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 62 0 29 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 70 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
30JUL26 132.50 C 0.00 0.00 0.00 26.25 -2.04 39 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 24.07 -1.70 39 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 21.96 -1.66 39 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 19.94 -1.62 39 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 18.01 -1.58 39 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 16.19 -1.51 39 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 14.47 -1.45 39 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 12.86 -1.39 39 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 11.37 -1.32 39 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 9.90 -1.34 39 0 17 0
30JUL26 157.50 C 0.00 0.00 0.00 8.78 -1.10 39 0 39 0
30JUL26 160.00 C 0.00 0.00 0.00 7.54 -1.13 39 0 42 0
30JUL26 162.50 C 0.00 0.00 0.00 6.52 -1.06 39 0 21 0
30JUL26 165.00 C 0.00 0.00 0.00 5.62 -0.98 39 0 80 0
30JUL26 167.50 C 0.00 0.00 0.00 4.82 -0.91 39 0 18 0
30JUL26 170.00 C 0.00 0.00 0.00 4.14 -0.82 39 0 52 0
30JUL26 172.50 C 0.00 0.00 0.00 3.54 -0.75 39 0 50 0
30JUL26 175.00 C 3.79 3.79 3.79 3.02 -0.63 40 7 44 +7
30JUL26 177.50 C 0.00 0.00 0.00 2.53 -0.56 40 0 39 0
30JUL26 180.00 C 0.00 0.00 0.00 2.11 -0.49 40 0 66 0
30JUL26 182.50 C 0.00 0.00 0.00 1.75 -0.43 40 0 72 0
30JUL26 185.00 C 0.00 0.00 0.00 1.40 -0.42 39 0 51 0
30JUL26 187.50 C 0.00 0.00 0.00 1.15 -0.32 39 0 68 0
30JUL26 190.00 C 0.00 0.00 0.00 0.94 -0.27 39 0 40 0
30JUL26 192.50 C 0.00 0.00 0.00 0.77 -0.23 39 0 35 0
30JUL26 195.00 C 0.00 0.00 0.00 0.62 -0.20 39 0 65 0
30JUL26 197.50 C 0.00 0.00 0.00 0.50 -0.17 39 0 54 0
30JUL26 200.00 C 0.00 0.00 0.00 0.40 -0.15 39 0 22 0
30JUL26 205.00 C 0.00 0.00 0.00 0.26 -0.10 39 0 53 0
30JUL26 210.00 C 0.00 0.00 0.00 0.16 -0.07 39 0 36 0
30JUL26 215.00 C 0.00 0.00 0.00 0.11 -0.04 40 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 28.86 -1.09 46 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 26.05 -1.57 41 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 24.15 -1.53 41 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 22.33 -1.48 41 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 20.59 -1.44 41 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 18.94 -1.38 41 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 17.37 -1.33 41 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 15.88 -1.28 41 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 14.70 -1.01 42 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 13.07 -1.25 41 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 12.01 -1.05 41 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 10.88 -1.01 41 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 9.83 -0.96 41 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 8.87 -0.90 41 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 7.99 -0.85 41 0 15 0
28AUG26 170.00 C 8.16 8.16 7.61 7.19 -0.79 42 25 40 +10
28AUG26 172.50 C 0.00 0.00 0.00 6.46 -0.74 42 0 15 0
28AUG26 175.00 C 6.66 6.66 6.08 5.79 -0.69 42 27 188 +27
28AUG26 177.50 C 0.00 0.00 0.00 5.18 -0.66 42 0 45 0
28AUG26 180.00 C 0.00 0.00 0.00 4.46 -0.75 41 0 32 0
28AUG26 182.50 C 0.00 0.00 0.00 3.95 -0.55 41 0 60 0
28AUG26 185.00 C 0.00 0.00 0.00 3.49 -0.50 41 0 15 0
28AUG26 187.50 C 0.00 0.00 0.00 3.08 -0.46 41 0 30 0
28AUG26 190.00 C 0.00 0.00 0.00 2.71 -0.42 41 0 17 0
28AUG26 192.50 C 0.00 0.00 0.00 2.39 -0.37 41 0 15 0
28AUG26 195.00 C 0.00 0.00 0.00 2.09 -0.34 41 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 1.83 -0.31 41 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 1.60 -0.28 41 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 1.22 -0.22 41 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 0.92 -0.18 41 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 0.69 -0.14 41 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 0.51 -0.12 41 0 19 0
28AUG26 225.00 C 0.83 0.92 0.79 0.39 -0.09 41 105 240 +90
29SEP26 132.50 C 0.00 0.00 0.00 30.44 -1.11 44 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 28.53 -1.03 44 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 26.08 -1.73 41 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 24.37 -1.42 41 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 22.73 -1.38 41 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 21.16 -1.34 41 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 19.67 -1.29 41 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 18.26 -1.23 41 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 17.37 -0.73 42 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 15.53 -1.39 41 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 14.50 -0.99 41 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 13.37 -1.02 41 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 12.30 -0.98 41 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 11.31 -0.94 41 0 16 0
29SEP26 167.50 C 0.00 0.00 0.00 10.39 -0.89 41 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 9.53 -0.85 41 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 8.73 -0.81 41 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 7.95 -0.81 41 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 7.31 -0.81 41 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 6.69 -0.77 41 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 6.17 -0.64 42 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 5.61 -0.59 42 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 4.94 -0.54 41 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 4.48 -0.50 41 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 4.06 -0.47 41 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 3.67 -0.44 41 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 3.32 -0.40 41 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 2.99 -0.38 41 0 808 0
29SEP26 205.00 C 0.00 0.00 0.00 2.43 -0.32 41 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 1.97 -0.27 41 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 1.59 -0.23 41 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 1.28 -0.19 41 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 1.02 -0.16 41 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.82 -0.13 41 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 0.65 -0.11 41 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 0.52 -0.09 41 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.41 -0.07 41 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.33 -0.07 41 0 46 0
29SEP26 255.00 C 0.00 0.00 0.00 0.26 -0.05 41 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.20 -0.04 41 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.16 -0.03 41 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 33.85 -1.43 41 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 32.20 -1.39 41 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 30.61 -1.35 41 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 29.07 -1.32 41 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 27.58 -1.29 41 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 26.94 -0.91 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 25.53 -0.85 42 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 24.17 -1.02 42 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 22.87 -1.01 42 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 20.99 -1.10 41 0 1 0
30DEC26 157.50 C 20.90 20.90 20.90 20.43 -0.47 42 1 2 +1
30DEC26 160.00 C 0.00 0.00 0.00 18.73 -1.03 41 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 17.67 -0.99 41 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 16.67 -0.95 41 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 15.71 -0.92 41 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 14.80 -0.88 41 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 13.93 -1.29 41 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 13.45 -0.89 41 0 2 0
30DEC26 177.50 C 13.44 13.44 13.44 12.69 -0.81 41 7 7 +7
30DEC26 180.00 C 0.00 0.00 0.00 11.94 -0.76 41 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 10.89 -0.71 41 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 10.22 -0.69 41 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 9.60 -0.65 41 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 9.00 -0.63 41 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 8.44 -0.60 41 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 7.92 -0.56 41 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 7.42 -0.54 41 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 6.95 -0.51 41 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 6.09 -0.46 41 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 5.33 -0.42 41 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 4.66 -0.38 41 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 4.07 -0.34 41 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 3.55 -0.30 41 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 3.09 -0.27 41 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 2.69 -0.24 41 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 2.34 -0.22 41 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 2.04 -0.19 41 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 1.77 -0.17 41 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 1.53 -0.16 41 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.33 -0.14 41 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 1.16 -0.11 41 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 36.65 -1.67 39 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 35.09 -1.64 39 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 33.57 -1.62 39 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 32.10 -1.60 39 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 30.69 -1.57 39 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 29.32 -1.55 39 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 27.99 -1.53 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 27.52 -0.70 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 25.49 -1.48 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 24.31 -1.45 39 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 23.17 -1.43 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 22.08 -1.40 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 21.03 -1.37 39 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 20.03 -1.33 39 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 19.06 -1.31 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 18.68 -1.32 40 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 17.77 -1.29 40 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 16.90 -1.21 40 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 16.06 -1.22 40 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 15.26 -1.20 40 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 14.50 -1.16 39 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 13.77 -1.13 39 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 13.08 -1.10 39 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 12.41 -1.07 39 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 11.78 -1.04 39 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 11.18 -1.01 39 0 70 0
30MAR27 197.50 C 0.00 0.00 0.00 10.60 -0.98 39 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 10.05 -0.95 39 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 9.04 -0.89 39 0 15 0
30MAR27 210.00 C 9.30 9.54 9.04 8.12 -0.84 39 75 585 +75
30MAR27 215.00 C 0.00 0.00 0.00 7.29 -0.55 39 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 6.35 -0.71 39 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 5.69 -0.66 39 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 5.10 -0.62 39 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 4.57 -0.57 39 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 4.09 -0.53 39 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 40.93 -1.64 41 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 39.48 -1.63 41 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 38.08 -1.60 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 36.71 -1.59 41 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 35.39 -1.57 41 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 34.11 -1.55 41 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 32.86 -1.53 41 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 32.38 -0.78 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 31.19 -0.79 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 29.93 -0.89 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 28.83 -1.26 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 27.76 -1.19 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 26.74 -1.17 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 25.67 -1.27 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 24.71 -1.24 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 24.02 -0.99 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 22.89 -1.38 42 0 0 0
29JUN27 175.00 C 22.94 22.94 22.94 22.04 -1.36 42 15 15 +15
29JUN27 177.50 C 0.00 0.00 0.00 21.23 -1.32 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 20.44 -1.29 42 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 19.75 -0.85 42 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 18.99 -1.05 42 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 17.72 -1.17 41 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 17.03 -1.14 41 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 16.37 -1.12 41 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 15.73 -1.09 41 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 15.12 -1.07 41 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 14.52 -1.05 41 0 0 0
TOTAL CALL 408 11,751 +194
29JUN26 132.50 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.18 +0.03 37 0 53 0
29JUN26 142.50 P 0.00 0.00 0.00 0.33 +0.04 37 0 101 0
29JUN26 145.00 P 0.61 0.61 0.61 0.57 +0.07 37 16 182 -16
29JUN26 147.50 P 0.93 0.93 0.93 0.96 +0.14 38 15 178 -15
29JUN26 150.00 P 0.00 0.00 0.00 1.51 +0.23 38 0 237 0
29JUN26 152.50 P 1.72 1.72 1.72 2.20 +0.29 37 7 112 +7
29JUN26 155.00 P 2.49 2.49 2.40 3.11 +0.42 37 30 61 -25
29JUN26 157.50 P 3.34 3.72 3.28 4.25 +0.54 37 58 128 -56
29JUN26 160.00 P 0.00 0.00 0.00 5.55 +0.61 36 0 90 0
29JUN26 162.50 P 0.00 0.00 0.00 7.30 +1.02 37 0 107 0
29JUN26 165.00 P 0.00 0.00 0.00 9.12 +1.09 37 0 138 0
29JUN26 167.50 P 0.00 0.00 0.00 11.10 +1.23 37 0 200 0
29JUN26 170.00 P 0.00 0.00 0.00 13.23 +1.37 37 0 189 0
29JUN26 172.50 P 0.00 0.00 0.00 15.48 +1.49 37 0 101 0
29JUN26 175.00 P 0.00 0.00 0.00 17.81 +1.58 37 0 2,180 0
29JUN26 177.50 P 0.00 0.00 0.00 20.20 +1.65 37 0 107 0
29JUN26 180.00 P 0.00 0.00 0.00 22.64 +1.71 37 0 181 0
29JUN26 182.50 P 0.00 0.00 0.00 25.11 +1.75 37 0 104 0
29JUN26 185.00 P 0.00 0.00 0.00 27.60 +1.78 0 0 155 0
29JUN26 187.50 P 0.00 0.00 0.00 30.10 +1.80 0 0 124 0
29JUN26 190.00 P 0.00 0.00 0.00 32.60 +1.80 0 0 136 0
29JUN26 192.50 P 0.00 0.00 0.00 35.10 +1.80 0 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 37.60 +1.80 0 0 105 0
29JUN26 197.50 P 0.00 0.00 0.00 40.10 +1.80 0 0 46 0
29JUN26 200.00 P 0.00 0.00 0.00 42.60 +1.80 0 0 320 0
29JUN26 205.00 P 0.00 0.00 0.00 47.60 +1.80 0 0 1,250 0
29JUN26 210.00 P 0.00 0.00 0.00 52.60 +1.80 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 57.60 +1.80 0 0 10 0
29JUN26 220.00 P 0.00 0.00 0.00 62.60 +1.80 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 67.60 +1.80 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 72.60 +1.80 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 77.60 +1.80 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 82.60 +1.80 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 87.60 +1.80 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 92.60 +1.80 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 97.60 +1.80 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 102.60 +1.80 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 107.60 +1.80 0 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 0.91 +0.08 39 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 1.23 +0.13 39 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 1.60 +0.14 39 0 9 0
30JUL26 140.00 P 0.00 0.00 0.00 2.15 +0.19 40 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 2.74 +0.28 40 0 74 0
30JUL26 145.00 P 0.00 0.00 0.00 3.39 +0.27 40 0 33 0
30JUL26 147.50 P 0.00 0.00 0.00 4.13 +0.32 39 0 41 0
30JUL26 150.00 P 4.48 4.48 4.48 4.99 +0.39 39 1 36 0
30JUL26 152.50 P 5.30 5.30 5.30 5.96 +0.45 39 6 21 +6
30JUL26 155.00 P 0.00 0.00 0.00 7.05 +0.50 39 0 25 0
30JUL26 157.50 P 0.00 0.00 0.00 8.29 +0.59 39 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 9.62 +0.63 39 0 39 0
30JUL26 162.50 P 0.00 0.00 0.00 11.11 +0.72 39 0 77 0
30JUL26 165.00 P 0.00 0.00 0.00 12.72 +0.81 39 0 18 0
30JUL26 167.50 P 0.00 0.00 0.00 14.46 +0.99 39 0 18 0
30JUL26 170.00 P 0.00 0.00 0.00 16.23 +1.05 39 0 50 0
30JUL26 172.50 P 0.00 0.00 0.00 18.11 +1.15 39 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 20.05 +1.19 39 0 31 0
30JUL26 177.50 P 0.00 0.00 0.00 22.10 +1.30 39 0 145 0
30JUL26 180.00 P 0.00 0.00 0.00 24.19 +1.33 39 0 52 0
30JUL26 182.50 P 0.00 0.00 0.00 26.37 +1.43 39 0 108 0
30JUL26 185.00 P 0.00 0.00 0.00 28.57 +1.45 39 0 126 0
30JUL26 187.50 P 0.00 0.00 0.00 30.85 +1.35 39 0 141 0
30JUL26 190.00 P 0.00 0.00 0.00 33.15 +1.46 39 0 15 0
30JUL26 192.50 P 0.00 0.00 0.00 35.32 +1.38 36 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 37.84 +1.49 39 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 40.36 +1.67 41 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 42.66 +1.60 38 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 47.62 +1.50 39 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 52.60 +1.55 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 57.60 +1.80 0 0 60 0
30JUL26 220.00 P 0.00 0.00 0.00 62.60 +1.80 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 67.60 +1.80 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 72.60 +1.80 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 77.60 +1.80 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 82.60 +1.80 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 2.40 +0.22 41 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 2.90 +0.22 41 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 3.51 +0.30 41 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 4.28 +0.42 42 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 5.00 +0.35 41 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 5.80 +0.40 41 0 15 0
28AUG26 147.50 P 0.00 0.00 0.00 6.69 +0.45 41 0 19 0
28AUG26 150.00 P 0.00 0.00 0.00 7.67 +0.51 41 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 8.75 +0.56 41 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 9.92 +0.62 41 0 13 0
28AUG26 157.50 P 0.00 0.00 0.00 11.18 +0.67 41 0 16 0
28AUG26 160.00 P 0.00 0.00 0.00 12.50 +0.69 41 0 40 0
28AUG26 162.50 P 13.62 13.62 13.61 13.98 +0.64 41 30 30 +15
28AUG26 165.00 P 0.00 0.00 0.00 15.60 +0.94 41 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 17.20 +0.95 41 0 15 0
28AUG26 170.00 P 0.00 0.00 0.00 18.85 +0.99 41 0 10 0
28AUG26 172.50 P 0.00 0.00 0.00 20.64 +1.10 41 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 22.43 +1.10 41 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 24.32 +1.20 41 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 26.27 +1.23 41 0 8 0
28AUG26 182.50 P 0.00 0.00 0.00 28.09 +1.10 40 0 2 0
28AUG26 185.00 P 0.00 0.00 0.00 30.02 +0.94 40 0 30 0
28AUG26 187.50 P 0.00 0.00 0.00 32.11 +1.09 40 0 15 0
28AUG26 190.00 P 0.00 0.00 0.00 34.11 +0.69 38 0 5 0
28AUG26 192.50 P 0.00 0.00 0.00 36.14 +0.46 37 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 38.36 +0.53 37 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 40.57 +0.53 36 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 42.84 +0.55 34 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 47.65 +0.91 34 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 52.93 +1.61 41 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 57.68 +1.59 39 0 2 0
28AUG26 220.00 P 0.00 0.00 0.00 62.66 +1.85 41 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 67.61 +1.77 41 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 3.75 +0.27 41 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 4.42 +0.32 41 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 5.08 +0.32 41 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 5.97 +0.49 41 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 6.79 +0.42 41 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 7.67 +0.46 41 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 8.64 +0.51 41 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 9.68 +0.55 41 0 16 0
29SEP26 152.50 P 0.00 0.00 0.00 10.81 +0.60 41 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 12.01 +0.64 41 0 75 0
29SEP26 157.50 P 0.00 0.00 0.00 13.29 +0.69 41 0 30 0
29SEP26 160.00 P 0.00 0.00 0.00 14.57 +0.66 40 0 47 0
29SEP26 162.50 P 0.00 0.00 0.00 16.06 +0.80 41 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 17.66 +0.86 41 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 19.27 +0.96 41 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 20.89 +0.96 41 0 1,300 0
29SEP26 172.50 P 0.00 0.00 0.00 22.56 +1.01 41 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 24.01 +0.77 40 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.75 +0.71 40 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 27.62 +0.78 40 0 447 0
29SEP26 182.50 P 0.00 0.00 0.00 29.77 +0.88 41 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 31.80 +1.07 41 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 33.48 +0.89 40 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 35.53 +0.67 39 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 37.63 +0.68 39 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 39.62 +0.53 39 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 41.76 +0.56 38 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 44.12 +0.86 39 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 48.59 +0.95 39 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 53.12 +0.72 38 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 57.74 +0.95 36 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 62.78 +1.31 38 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 67.82 +1.70 41 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 72.71 +1.74 41 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 77.63 +1.76 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 82.60 +1.79 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 87.60 +1.80 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 92.60 +1.80 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 97.60 +1.80 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 102.60 +1.80 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 107.60 +1.80 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 7.02 +0.41 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 7.87 +0.43 41 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 8.71 +0.42 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 9.59 +0.44 40 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 10.59 +0.31 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 11.60 +0.35 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 12.68 +0.27 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 13.95 +0.36 40 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 15.19 +0.42 40 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 16.41 +0.49 40 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 17.79 +0.57 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 19.17 +0.75 41 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 20.55 +0.73 40 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 21.83 +0.55 40 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 23.47 +0.63 40 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 24.88 +0.53 40 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 26.79 +0.83 40 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 28.40 +0.81 40 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 29.90 +0.58 40 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 31.82 +0.61 40 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 33.59 +0.57 40 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 35.37 +0.69 40 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 37.24 +0.52 40 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 39.18 +0.56 40 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 41.17 +0.60 40 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 43.15 +0.47 40 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 45.36 +0.78 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 47.57 +1.58 41 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 51.51 +1.41 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 55.76 +1.41 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 60.14 +1.51 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 64.61 +1.52 41 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 69.13 +1.54 41 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 73.77 +1.62 41 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 78.45 +1.63 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 83.17 +1.65 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 87.98 +1.69 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 92.83 +1.72 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 97.70 +1.73 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 102.64 +1.77 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 107.60 +1.78 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 9.00 +0.15 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 10.16 +0.45 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 11.11 +0.52 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 11.83 +0.24 39 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 13.27 +0.62 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 14.36 +0.24 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 15.51 +0.30 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 16.80 +0.36 40 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 18.09 +0.36 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 19.39 +0.39 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 20.33 +0.62 39 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 21.55 +0.44 39 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 22.90 +0.42 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 24.31 +0.54 38 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 25.93 +0.62 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 27.35 +0.56 38 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 29.75 +0.39 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 31.49 +0.44 40 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 33.19 +0.60 40 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 34.10 +0.64 39 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 35.87 +0.74 39 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 37.69 +0.79 39 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 39.52 +0.79 39 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 42.18 +1.62 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 43.20 +0.80 39 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 45.12 +0.88 39 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 47.11 +0.96 39 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 49.09 +0.96 39 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 53.10 +0.98 39 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 57.23 +1.09 39 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 61.50 +1.15 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 65.79 +1.17 39 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 70.19 +1.26 39 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 74.70 +1.32 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 79.23 +1.34 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 83.84 +1.41 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 12.28 +0.05 41 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 13.24 +0.04 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 14.23 -0.05 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 15.21 -0.15 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 16.33 +0.38 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 17.58 +0.56 41 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 18.79 +0.48 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 20.01 +0.55 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 21.14 +0.08 40 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 22.45 +0.09 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 23.80 +0.16 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 25.19 +0.17 40 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 26.63 +0.18 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 28.12 +0.29 40 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 29.64 +0.30 40 0 15 0
29JUN27 170.00 P 30.06 30.06 30.06 31.08 +0.20 40 6 6 +6
29JUN27 172.50 P 31.63 31.63 31.63 32.67 +0.37 40 6 6 +6
29JUN27 175.00 P 33.16 33.16 33.16 34.41 +0.58 40 6 6 +6
29JUN27 177.50 P 0.00 0.00 0.00 36.08 +0.11 40 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 37.77 +0.13 40 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 39.49 +0.17 40 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 41.25 +0.25 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 43.03 +0.33 41 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 44.85 +0.39 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 46.68 +0.37 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 48.55 +0.39 40 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 50.44 +0.43 41 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 52.35 +0.48 41 0 0 0
TOTAL PUT 181 14,555 -66
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$ 6.65
29JUN26 4.80 C 0.00 0.00 0.00 1.87 -0.15 101 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.76 -0.16 80 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.67 -0.15 90 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.42 -0.15 77 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.17 -0.15 64 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.92 -0.16 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.67 -0.16 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.43 -0.15 31 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.21 -0.14 24 0 46 0
29JUN26 6.75 C 0.00 0.00 0.00 0.08 -0.09 25 0 31 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 499 0
29JUN26 7.25 C 0.01 0.01 0.01 0.01 -0.01 30 20 1,343 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 308 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 255 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 531 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 1,086 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,007 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 64 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 83 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 89 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 106 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 117 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 126 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.89 -0.14 58 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.79 -0.14 55 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.69 -0.14 52 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.44 -0.15 44 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.20 -0.14 40 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.96 -0.14 35 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.74 -0.13 33 0 2 0
30JUL26 6.25 C 0.00 0.00 0.00 0.54 -0.12 31 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.36 -0.13 29 0 18 0
30JUL26 6.75 C 0.00 0.00 0.00 0.23 -0.10 29 0 57 0
30JUL26 7.00 C 0.00 0.00 0.00 0.15 -0.07 30 0 154 0
30JUL26 7.25 C 0.00 0.00 0.00 0.09 -0.05 30 0 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.05 -0.03 30 0 56 0
30JUL26 7.75 C 0.00 0.00 0.00 0.03 -0.02 31 0 82 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 29 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 -0.01 33 0 148 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.91 -0.14 48 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.81 -0.14 46 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.71 -0.14 43 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.47 -0.14 39 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.23 -0.14 35 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.01 -0.13 34 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.80 -0.12 32 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.59 -0.14 28 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.45 -0.11 30 0 5 0
28AUG26 6.75 C 0.00 0.00 0.00 0.32 -0.09 29 0 14 0
28AUG26 7.00 C 0.00 0.00 0.00 0.22 -0.08 29 0 139 0
28AUG26 7.25 C 0.00 0.00 0.00 0.15 -0.06 29 0 746 0
28AUG26 7.50 C 0.00 0.00 0.00 0.10 -0.04 29 0 66 0
28AUG26 7.75 C 0.00 0.00 0.00 0.07 -0.03 30 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 51 0
28AUG26 8.25 C 0.05 0.05 0.05 0.03 -0.01 31 4 9 0
28AUG26 8.50 C 0.03 0.03 0.03 0.02 -0.01 31 130 77 -53
28AUG26 8.75 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.92 -0.14 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.82 -0.14 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.71 -0.16 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.49 -0.14 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.26 -0.13 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.02 -0.15 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.84 -0.12 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.64 -0.14 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.49 -0.11 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.37 -0.09 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.27 -0.08 27 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 -0.06 28 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 -0.05 28 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 -0.04 28 0 32 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.02 29 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 28 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.98 -0.13 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.88 -0.14 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.79 -0.14 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.57 -0.13 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.36 -0.13 30 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.16 -0.13 29 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.98 -0.11 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.82 -0.10 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.67 -0.10 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.54 -0.09 27 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.43 -0.08 27 0 100 0
30DEC26 7.25 C 0.00 0.00 0.00 0.34 -0.07 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.27 -0.06 27 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 -0.05 27 0 629 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 -0.05 27 0 325 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 -0.03 27 0 30 0
30DEC26 8.50 C 0.13 0.13 0.13 0.10 -0.03 27 6 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.03 27 0 4 0
30DEC26 9.00 C 0.07 0.07 0.07 0.06 -0.01 28 3 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.02 27 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.05 -0.14 33 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.96 -0.13 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.87 -0.13 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.66 -0.13 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.46 -0.12 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.28 -0.12 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.11 -0.11 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.95 -0.09 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.81 -0.09 28 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.68 -0.08 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.57 -0.08 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.47 -0.07 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.39 -0.07 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.33 -0.05 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.27 -0.05 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.22 -0.04 27 0 6 0
30MAR27 8.50 C 0.00 0.00 0.00 0.18 -0.04 27 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 -0.03 28 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 -0.02 28 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 -0.02 28 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.08 -0.14 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.99 -0.14 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.90 -0.15 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.69 -0.15 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.49 -0.15 30 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 1.30 -0.15 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.13 -0.14 29 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.98 -0.09 28 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.84 -0.11 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.71 -0.11 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.60 -0.10 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.51 -0.09 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.43 -0.08 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.36 -0.07 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.30 -0.06 27 0 7 0
29JUN27 8.25 C 0.00 0.00 0.00 0.24 -0.06 27 0 17 0
29JUN27 8.50 C 0.26 0.26 0.26 0.20 -0.05 27 6 6 +6
29JUN27 8.75 C 0.00 0.00 0.00 0.17 -0.04 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.14 -0.03 27 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
TOTAL CALL 169 10,193 -47
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.06 +0.03 25 0 182 0
29JUN26 6.75 P 0.10 0.19 0.10 0.17 +0.07 24 24 526 +24
29JUN26 7.00 P 0.00 0.00 0.00 0.37 +0.13 26 0 414 0
29JUN26 7.25 P 0.00 0.00 0.00 0.60 +0.16 0 0 253 0
29JUN26 7.50 P 0.00 0.00 0.00 0.85 +0.17 0 0 367 0
29JUN26 7.75 P 0.00 0.00 0.00 1.10 +0.17 0 0 282 0
29JUN26 8.00 P 0.00 0.00 0.00 1.35 +0.16 0 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.60 +0.16 0 0 0 -104
29JUN26 8.50 P 0.00 0.00 0.00 1.85 +0.16 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.10 +0.16 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.35 +0.16 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.60 +0.16 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.85 +0.16 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.10 +0.16 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.35 +0.16 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.85 +0.16 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.35 +0.16 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.85 +0.16 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.35 +0.16 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30JUL26 6.00 P 0.04 0.05 0.04 0.04 +0.01 27 60 110 +60
30JUL26 6.25 P 0.00 0.00 0.00 0.10 +0.03 29 0 192 0
30JUL26 6.50 P 0.18 0.18 0.18 0.19 +0.05 29 1 262 +1
30JUL26 6.75 P 0.00 0.00 0.00 0.32 +0.08 30 0 540 0
30JUL26 7.00 P 0.00 0.00 0.00 0.46 +0.08 27 0 1,551 0
30JUL26 7.25 P 0.00 0.00 0.00 0.65 +0.11 27 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 0.87 +0.13 27 0 195 0
30JUL26 7.75 P 0.00 0.00 0.00 1.12 +0.16 33 0 26 0
30JUL26 8.00 P 0.00 0.00 0.00 1.35 +0.15 0 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 1.60 +0.16 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.85 +0.16 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.10 +0.16 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.35 +0.16 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.60 +0.16 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.85 +0.16 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.10 +0.16 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.35 +0.16 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.85 +0.16 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.35 +0.16 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.05 +0.01 29 0 30 0
28AUG26 6.00 P 0.00 0.00 0.00 0.10 +0.03 30 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.16 +0.03 29 0 29 0
28AUG26 6.50 P 0.00 0.00 0.00 0.26 +0.06 29 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.38 +0.07 29 0 12 0
28AUG26 7.00 P 0.00 0.00 0.00 0.54 +0.09 29 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.71 +0.09 28 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 0.91 +0.12 28 0 7 0
28AUG26 7.75 P 0.00 0.00 0.00 1.14 +0.15 30 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.37 +0.15 31 0 69 0
28AUG26 8.25 P 0.00 0.00 0.00 1.61 +0.16 32 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.85 +0.16 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.10 +0.16 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.35 +0.16 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.60 +0.16 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.85 +0.16 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.10 +0.16 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.35 +0.16 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.85 +0.16 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.35 +0.16 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 +0.02 28 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 +0.03 28 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 +0.05 28 0 134 0
29SEP26 6.50 P 0.28 0.28 0.28 0.30 +0.06 27 13 304 +9
29SEP26 6.75 P 0.00 0.00 0.00 0.43 +0.08 28 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.59 +0.10 28 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.74 +0.09 27 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.94 +0.12 27 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 1.15 +0.13 27 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.39 +0.15 30 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.62 +0.16 30 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.86 +0.17 31 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 2.11 +0.17 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.35 +0.16 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.60 +0.16 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.85 +0.16 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.10 +0.16 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.35 +0.16 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.85 +0.16 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.35 +0.16 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.85 +0.16 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.35 +0.16 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.15 +0.02 27 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 0.22 +0.03 27 0 12 0
30DEC26 6.25 P 0.28 0.28 0.28 0.30 +0.05 26 2 24 +1
30DEC26 6.50 P 0.00 0.00 0.00 0.41 +0.06 27 0 58 0
30DEC26 6.75 P 0.00 0.00 0.00 0.53 +0.06 26 0 147 0
30DEC26 7.00 P 0.00 0.00 0.00 0.67 +0.07 26 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 0.84 +0.08 26 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 1.02 +0.12 26 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.22 +0.12 27 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.42 +0.11 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.63 +0.11 25 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.86 +0.13 25 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 2.11 +0.15 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.35 +0.15 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.60 +0.15 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.85 +0.16 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.10 +0.16 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.35 +0.16 0 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.85 +0.16 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.35 +0.16 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.22 +0.03 27 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.30 +0.04 27 0 23 0
30MAR27 6.25 P 0.00 0.00 0.00 0.39 +0.04 27 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.50 +0.05 27 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.63 +0.06 27 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.76 +0.08 26 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 0.91 +0.08 26 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 1.08 +0.08 26 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.27 +0.10 26 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.46 +0.09 25 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.67 +0.10 25 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.88 +0.10 24 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.13 +0.14 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.36 +0.15 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.61 +0.16 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.85 +0.15 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.10 +0.16 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.35 +0.16 0 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.85 +0.16 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.35 +0.16 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.23 +0.03 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.30 +0.03 27 0 21 0
29JUN27 5.75 P 0.00 0.00 0.00 0.39 +0.04 27 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.49 +0.06 27 0 27 0
29JUN27 6.25 P 0.00 0.00 0.00 0.60 +0.06 26 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.73 +0.07 26 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.87 +0.05 26 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.03 +0.09 26 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.19 +0.09 25 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.37 +0.11 25 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.55 +0.11 25 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.74 +0.12 24 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.94 +0.12 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.15 +0.13 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.36 +0.13 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.57 +0.13 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.79 +0.13 14 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.01 +0.13 0 0 0 0
TOTAL PUT 100 13,755 -9
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$ 81.90
29JUN26 99.99 C 0.00 0.00 0.00 0.07 -0.01 54 0 179 0
29JUN26 103.32 C 0.00 0.00 0.00 0.03 0.00 54 0 79 0
29JUN26 106.66 C 0.00 0.00 0.00 0.02 +0.01 58 0 91 0
29JUN26 109.99 C 0.00 0.00 0.00 0.01 0.00 59 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 0.01 0.00 64 0 96 0
29JUN26 116.66 C 0.00 0.00 0.00 0.01 0.00 69 0 94 0
29JUN26 119.99 C 0.00 0.00 0.00 0.01 0.00 74 0 309 0
29JUN26 123.32 C 0.00 0.00 0.00 0.01 0.00 79 0 37 0
29JUN26 126.65 C 0.00 0.00 0.00 0.01 0.00 84 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.01 0.00 97 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.01 0.00 101 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.01 0.00 105 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.01 0.00 112 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.01 0.00 116 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 0.00 119 0 17 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 123 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 126 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 129 0 27 0
TOTAL CALL 0 1,424 0
29JUN26 99.99 P 0.00 0.00 0.00 18.12 +2.15 54 0 72 0
29JUN26 103.32 P 0.00 0.00 0.00 21.42 +2.08 0 0 0 0
29JUN26 106.66 P 0.00 0.00 0.00 24.76 +2.14 0 0 56 0
29JUN26 109.99 P 0.00 0.00 0.00 28.09 +2.08 0 0 0 0
29JUN26 113.32 P 0.00 0.00 0.00 31.42 +2.15 0 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 34.76 +2.13 0 0 64 0
29JUN26 119.99 P 0.00 0.00 0.00 38.09 +2.02 0 0 0 0
29JUN26 123.32 P 0.00 0.00 0.00 41.42 +2.15 0 0 0 0
29JUN26 126.65 P 0.00 0.00 0.00 44.75 +2.14 0 0 0 0
29JUN26 129.99 P 0.00 0.00 0.00 48.09 +2.14 0 0 0 0
29JUN26 133.32 P 0.00 0.00 0.00 51.42 +2.14 0 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 54.75 +2.14 0 0 67 0
29JUN26 139.99 P 0.00 0.00 0.00 58.09 +2.14 0 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 61.42 +2.14 0 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 64.75 +2.14 0 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 68.09 +2.14 0 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 71.42 +2.14 0 0 0 0
29JUN26 156.65 P 0.00 0.00 0.00 74.75 +2.14 0 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 78.08 +2.15 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 81.42 +2.14 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 84.75 +2.13 0 0 0 0
TOTAL PUT 0 322 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 81.90
18JUN26 62.50 C 0.00 0.00 0.00 19.40 -2.16 0 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 16.91 -2.15 158 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 14.41 -2.15 134 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 11.91 -2.15 110 0 0 0
18JUN26 72.50 C 0.00 0.00 0.00 9.41 -2.16 87 0 0 0
18JUN26 75.00 C 0.00 0.00 0.00 6.91 -2.16 65 0 0 0
18JUN26 77.50 C 4.52 4.86 4.17 4.41 -2.18 42 258 114 +114
18JUN26 80.00 C 2.92 2.92 1.94 1.98 -2.20 35 312 86 +17
18JUN26 82.50 C 1.25 1.25 0.47 0.47 -1.58 42 1,271 1,066 +844
18JUN26 85.00 C 0.37 0.37 0.07 0.04 -0.62 43 125 220 +54
18JUN26 87.50 C 0.09 0.09 0.05 0.01 -0.13 55 7 535 +5
18JUN26 90.00 C 0.03 0.03 0.02 0.01 -0.01 75 31 185 0
18JUN26 92.50 C 0.02 0.02 0.02 0.01 0.00 94 15 188 0
18JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 112 0 94 0
18JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 129 0 30 0
18JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 146 0 29 0
18JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 19.50 -2.21 81 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 17.00 -2.13 70 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 14.45 -2.19 42 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 11.95 -2.16 32 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 9.48 -2.13 37 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 7.07 -2.08 36 0 0 0
26JUN26 77.50 C 5.38 5.38 4.53 4.91 -1.87 38 178 118 +118
26JUN26 80.00 C 2.86 2.86 2.86 2.90 -1.75 34 1 115 +1
26JUN26 82.50 C 1.74 1.90 1.50 1.57 -1.27 35 177 167 +100
26JUN26 85.00 C 0.91 0.91 0.64 0.77 -0.80 36 68 120 -15
26JUN26 87.50 C 0.55 0.55 0.27 0.32 -0.45 36 35 132 -2
26JUN26 90.00 C 0.20 0.20 0.15 0.11 -0.21 36 6 62 +2
26JUN26 92.50 C 0.07 0.07 0.07 0.04 -0.08 37 4 35 0
26JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 57 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
26JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.98 -2.09 112 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.48 -2.10 101 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 26.99 -2.12 94 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.50 -2.10 87 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.01 -2.10 79 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.52 -2.19 71 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.02 -2.11 62 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.46 -2.18 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 11.97 -2.15 32 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 9.51 -2.13 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 7.14 -2.04 34 0 35 0
29JUN26 77.50 C 0.00 0.00 0.00 4.91 -1.93 32 0 0 0
29JUN26 80.00 C 3.50 3.50 2.93 3.09 -1.66 33 860 705 +544
29JUN26 82.50 C 2.05 2.05 1.64 1.77 -1.28 34 731 702 +517
29JUN26 85.00 C 1.10 1.10 0.83 0.89 -0.77 34 378 907 +75
29JUN26 87.50 C 0.50 0.50 0.38 0.41 -0.45 34 926 1,552 +491
29JUN26 90.00 C 0.33 0.33 0.20 0.16 -0.22 34 247 2,469 +31
29JUN26 92.50 C 0.17 0.17 0.11 0.06 -0.09 34 196 2,297 +117
29JUN26 95.00 C 0.09 0.11 0.09 0.02 -0.03 35 20 4,377 -13
29JUN26 97.50 C 0.08 0.09 0.08 0.01 -0.01 37 29 2,208 -2
29JUN26 100.00 C 0.05 0.08 0.05 0.01 0.00 42 155 8,766 +1
29JUN26 102.50 C 0.06 0.06 0.06 0.01 0.00 46 10 3,117 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4,625 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2,472 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4,010 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,717 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,796 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2,146 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3,356 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 78 0 984 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,333 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 85 0 594 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2,190 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 91 0 623 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 95 0 589 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 98 0 358 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2,113 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 104 0 495 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 107 0 209 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 109 0 281 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 112 0 603 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 115 0 195 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 118 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 120 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 123 0 2,281 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 125 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 128 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 130 0 364 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 133 0 81 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 135 0 44 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 137 0 85 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 140 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 142 0 50 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 144 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 146 0 377 0
30JUL26 50.00 C 0.00 0.00 0.00 32.19 -2.15 71 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 29.70 -2.13 65 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 27.23 -2.12 60 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 24.72 -2.14 53 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 22.32 -2.18 53 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 19.89 -2.09 49 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.48 -2.08 46 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 14.81 -2.28 34 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 12.51 -2.02 34 0 0 0
30JUL26 72.50 C 10.42 10.42 10.42 10.42 -1.85 36 1 1 +1
30JUL26 75.00 C 8.70 8.70 8.70 8.34 -1.95 34 15 15 +15
30JUL26 77.50 C 0.00 0.00 0.00 6.52 -1.77 34 0 1 0
30JUL26 80.00 C 5.21 5.43 4.98 4.99 -1.53 34 539 421 +420
30JUL26 82.50 C 3.72 3.95 3.71 3.72 -1.30 34 134 102 +37
30JUL26 85.00 C 3.02 3.02 2.68 2.76 -0.98 35 287 812 +132
30JUL26 87.50 C 2.13 2.20 2.06 1.98 -0.84 35 307 960 +112
30JUL26 90.00 C 1.65 1.65 1.37 1.36 -0.65 35 841 1,333 +562
30JUL26 92.50 C 1.00 1.15 1.00 0.91 -0.49 35 50 942 +30
30JUL26 95.00 C 0.85 0.85 0.73 0.59 -0.36 35 323 742 -38
30JUL26 97.50 C 0.59 0.60 0.54 0.38 -0.25 35 98 1,902 +34
30JUL26 100.00 C 0.46 0.46 0.41 0.23 -0.18 34 138 1,487 -8
30JUL26 102.50 C 0.35 0.35 0.34 0.14 -0.12 34 32 1,590 +2
30JUL26 105.00 C 0.33 0.33 0.26 0.09 -0.07 35 29 798 -24
30JUL26 107.50 C 0.00 0.00 0.00 0.05 -0.05 35 0 965 0
30JUL26 110.00 C 0.21 0.21 0.20 0.03 -0.03 35 8 940 0
30JUL26 112.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 292 0
30JUL26 115.00 C 0.16 0.16 0.16 0.01 -0.01 35 1 324 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 622 0
30JUL26 120.00 C 0.13 0.13 0.11 0.01 0.00 39 3 264 +1
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 41 0 167 0
30JUL26 125.00 C 0.10 0.10 0.10 0.01 0.00 43 5 372 +5
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 226 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 46 0 867 0
30JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 48 0 281 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 50 0 239 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 53 0 257 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 54 0 93 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 60 0 80 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 62 0 35 0
28AUG26 50.00 C 0.00 0.00 0.00 32.26 -2.15 52 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 29.94 -2.01 56 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 27.51 -2.10 53 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 25.11 -2.09 51 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 22.70 -2.09 48 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.33 -2.05 45 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.01 -2.02 43 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 15.40 -2.27 36 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 13.29 -1.96 36 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 11.32 -1.87 36 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 9.51 -1.77 36 0 0 0
28AUG26 77.50 C 7.92 7.92 7.92 7.87 -1.66 36 30 30 +30
28AUG26 80.00 C 6.91 6.91 6.54 6.46 -1.48 36 88 62 +1
28AUG26 82.50 C 5.64 5.67 5.15 5.18 -1.36 36 355 479 +229
28AUG26 85.00 C 4.52 4.52 4.21 4.26 -1.10 37 77 308 +29
28AUG26 87.50 C 3.62 3.62 3.32 3.35 -0.95 37 119 925 -40
28AUG26 90.00 C 2.92 2.92 2.68 2.60 -0.87 36 85 1,295 -23
28AUG26 92.50 C 2.18 2.18 2.18 1.99 -0.78 36 29 1,985 -29
28AUG26 95.00 C 2.04 2.04 1.69 1.50 -0.65 36 1,153 2,201 +999
28AUG26 97.50 C 1.52 1.52 1.44 1.13 -0.53 36 34 803 0
28AUG26 100.00 C 1.19 1.19 1.14 0.83 -0.43 36 33 2,005 -2
28AUG26 102.50 C 0.88 0.94 0.88 0.61 -0.34 36 13 2,942 +10
28AUG26 105.00 C 0.78 0.78 0.78 0.44 -0.27 36 32 520 0
28AUG26 107.50 C 0.65 0.65 0.65 0.32 -0.21 36 29 223 +29
28AUG26 110.00 C 0.53 0.54 0.53 0.23 -0.16 36 31 595 -30
28AUG26 112.50 C 0.45 0.45 0.45 0.16 -0.12 36 30 1,933 0
28AUG26 115.00 C 0.00 0.00 0.00 0.11 -0.10 36 0 103 0
28AUG26 117.50 C 0.00 0.00 0.00 0.08 -0.07 36 0 590 0
28AUG26 120.00 C 0.30 0.30 0.30 0.06 -0.05 36 32 185 -22
28AUG26 122.50 C 0.27 0.27 0.27 0.04 -0.04 36 32 109 -32
28AUG26 125.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 80 0
28AUG26 127.50 C 0.00 0.00 0.00 0.02 -0.02 36 0 95 0
28AUG26 130.00 C 0.22 0.22 0.22 0.01 -0.02 35 4 146 +4
28AUG26 132.50 C 0.21 0.21 0.21 0.01 -0.01 37 3 53 +3
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 40 0 37 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 66 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 32.64 -2.11 55 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 30.23 -2.03 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.84 -2.03 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.47 -2.04 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.13 -2.02 45 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 20.85 -1.99 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.64 -1.93 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.53 -1.85 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.13 -1.86 36 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 12.29 -1.76 36 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 10.60 -1.66 36 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 8.96 -1.65 36 0 31 0
29SEP26 80.00 C 7.94 7.94 7.94 7.70 -1.44 37 1 198 0
29SEP26 82.50 C 0.00 0.00 0.00 6.44 -1.36 36 0 161 0
29SEP26 85.00 C 5.87 5.87 5.46 5.51 -1.09 37 1,790 1,928 +1,730
29SEP26 87.50 C 4.79 4.79 4.48 4.59 -0.92 37 222 600 +192
29SEP26 90.00 C 4.44 4.44 3.79 3.77 -0.87 37 91 2,246 +29
29SEP26 92.50 C 3.21 3.25 3.21 3.07 -0.84 37 45 883 +45
29SEP26 95.00 C 2.96 2.96 2.69 2.49 -0.72 37 70 8,119 +48
29SEP26 97.50 C 2.25 2.30 2.25 2.00 -0.62 37 148 2,694 +4
29SEP26 100.00 C 1.98 1.98 1.80 1.60 -0.53 37 100 4,293 -28
29SEP26 102.50 C 1.56 1.62 1.56 1.27 -0.45 37 23 1,225 -5
29SEP26 105.00 C 0.00 0.00 0.00 1.01 -0.37 37 0 7,832 0
29SEP26 107.50 C 0.00 0.00 0.00 0.79 -0.31 37 0 3,458 0
29SEP26 110.00 C 1.01 1.01 1.00 0.62 -0.26 37 4 1,023 +3
29SEP26 112.50 C 0.00 0.00 0.00 0.48 -0.21 37 0 2,376 0
29SEP26 115.00 C 0.00 0.00 0.00 0.37 -0.18 37 0 1,872 0
29SEP26 117.50 C 0.00 0.00 0.00 0.29 -0.14 37 0 629 0
29SEP26 120.00 C 0.00 0.00 0.00 0.22 -0.12 37 0 2,129 0
29SEP26 122.50 C 0.00 0.00 0.00 0.17 -0.09 37 0 401 0
29SEP26 125.00 C 0.00 0.00 0.00 0.13 -0.07 37 0 651 0
29SEP26 127.50 C 0.45 0.45 0.45 0.10 -0.06 37 16 1,415 0
29SEP26 130.00 C 0.45 0.45 0.45 0.08 -0.04 37 4 750 0
29SEP26 132.50 C 0.00 0.00 0.00 0.06 -0.04 37 0 203 0
29SEP26 135.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 1,121 0
29SEP26 137.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 1,751 0
29SEP26 140.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 111 0
29SEP26 142.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 128 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 871 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 37 0 207 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 33.52 -1.94 50 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 31.20 -1.92 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.93 -1.90 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.70 -1.87 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.54 -1.84 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.45 -1.80 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.44 -1.82 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.52 -1.69 40 0 0 0
30DEC26 70.00 C 16.80 16.80 16.80 16.17 -2.42 36 1 5 +1
30DEC26 72.50 C 0.00 0.00 0.00 14.64 -1.93 37 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.20 -1.53 37 0 52 0
30DEC26 77.50 C 0.00 0.00 0.00 11.78 -1.57 37 0 0 0
30DEC26 80.00 C 10.67 10.67 10.50 10.48 -1.45 37 2 25 +1
30DEC26 82.50 C 0.00 0.00 0.00 9.31 -1.41 37 0 148 0
30DEC26 85.00 C 8.46 8.46 8.33 8.33 -1.23 38 13 1,049 0
30DEC26 87.50 C 7.32 7.35 7.32 7.26 -1.26 37 2 902 +1
30DEC26 90.00 C 6.76 6.77 6.76 6.43 -1.15 37 61 2,343 +61
30DEC26 92.50 C 6.00 6.05 5.84 5.72 -0.99 38 54 2,068 +2
30DEC26 95.00 C 0.00 0.00 0.00 5.00 -0.93 38 0 2,836 0
30DEC26 97.50 C 4.49 4.49 4.49 4.36 -0.86 38 30 737 0
30DEC26 100.00 C 4.10 4.10 4.10 3.80 -0.78 38 2 3,124 +2
30DEC26 102.50 C 0.00 0.00 0.00 3.30 -0.71 38 0 578 0
30DEC26 105.00 C 3.30 3.30 3.30 2.86 -0.64 37 2 2,256 +2
30DEC26 107.50 C 0.00 0.00 0.00 2.48 -0.57 37 0 118 0
30DEC26 110.00 C 2.62 2.62 2.62 2.14 -0.51 37 21 3,124 -19
30DEC26 112.50 C 0.00 0.00 0.00 1.84 -0.47 37 0 428 0
30DEC26 115.00 C 0.00 0.00 0.00 1.59 -0.41 37 0 229 0
30DEC26 117.50 C 0.00 0.00 0.00 1.37 -0.36 37 0 447 0
30DEC26 120.00 C 1.72 1.72 1.72 1.17 -0.33 37 30 966 0
30DEC26 122.50 C 1.56 1.56 1.56 1.01 -0.29 37 30 311 0
30DEC26 125.00 C 0.00 0.00 0.00 0.86 -0.26 37 0 614 0
30DEC26 127.50 C 1.29 1.29 1.29 0.74 -0.23 37 24 1,210 0
30DEC26 130.00 C 0.00 0.00 0.00 0.63 -0.20 37 0 5,253 0
30DEC26 132.50 C 0.00 0.00 0.00 0.54 -0.18 37 0 798 0
30DEC26 135.00 C 0.00 0.00 0.00 0.46 -0.16 37 0 443 0
30DEC26 137.50 C 0.97 0.97 0.97 0.39 -0.14 37 12 190 -12
30DEC26 140.00 C 0.00 0.00 0.00 0.34 -0.12 37 0 95 0
30DEC26 142.50 C 0.00 0.00 0.00 0.29 -0.10 37 0 182 0
30DEC26 145.00 C 0.00 0.00 0.00 0.24 -0.10 37 0 342 0
30DEC26 147.50 C 0.00 0.00 0.00 0.21 -0.08 37 0 91 0
30DEC26 150.00 C 0.00 0.00 0.00 0.18 -0.07 37 0 94 0
30DEC26 152.50 C 0.00 0.00 0.00 0.15 -0.06 37 0 120 0
30DEC26 155.00 C 0.00 0.00 0.00 0.13 -0.05 37 0 408 0
30MAR27 50.00 C 0.00 0.00 0.00 34.37 -1.88 47 500 500 +500
30MAR27 52.50 C 0.00 0.00 0.00 32.16 -1.97 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.02 -1.93 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.89 -1.95 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.89 -1.88 42 0 13 0
30MAR27 62.50 C 0.00 0.00 0.00 23.93 -1.83 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.06 -1.75 41 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 20.26 -1.68 40 0 8 0
30MAR27 70.00 C 0.00 0.00 0.00 18.57 -1.69 39 0 41 0
30MAR27 72.50 C 0.00 0.00 0.00 16.98 -1.55 39 0 50 0
30MAR27 75.00 C 0.00 0.00 0.00 15.31 -1.66 38 0 21 0
30MAR27 77.50 C 0.00 0.00 0.00 13.95 -1.53 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.66 -1.48 38 0 5 0
30MAR27 82.50 C 12.08 12.08 12.08 11.51 -1.50 38 8 91 +6
30MAR27 85.00 C 0.00 0.00 0.00 10.47 -1.41 38 0 120 0
30MAR27 87.50 C 0.00 0.00 0.00 9.51 -1.33 38 0 1,278 0
30MAR27 90.00 C 9.05 9.05 8.61 8.63 -1.26 38 20 743 +12
30MAR27 92.50 C 0.00 0.00 0.00 7.84 -1.18 38 0 369 0
30MAR27 95.00 C 7.46 7.46 7.13 7.10 -1.08 38 20 135 +9
30MAR27 97.50 C 0.00 0.00 0.00 6.40 -1.01 38 0 343 0
30MAR27 100.00 C 6.03 6.03 6.03 5.76 -0.94 38 2 1,161 0
30MAR27 102.50 C 0.00 0.00 0.00 5.17 -0.89 38 0 490 0
30MAR27 105.00 C 0.00 0.00 0.00 4.65 -0.82 38 0 508 0
30MAR27 107.50 C 0.00 0.00 0.00 4.17 -0.76 38 0 307 0
30MAR27 110.00 C 0.00 0.00 0.00 3.74 -0.70 38 500 1,134 +500
30MAR27 112.50 C 0.00 0.00 0.00 3.25 -0.75 37 0 359 0
30MAR27 115.00 C 0.00 0.00 0.00 2.91 -0.59 37 0 254 0
30MAR27 117.50 C 0.00 0.00 0.00 2.61 -0.63 37 0 93 0
30MAR27 120.00 C 3.09 3.09 2.91 2.33 -0.58 37 15 166 0
30MAR27 122.50 C 0.00 0.00 0.00 2.08 -0.54 37 0 103 0
30MAR27 125.00 C 0.00 0.00 0.00 1.86 -0.49 37 0 39 0
30MAR27 127.50 C 0.00 0.00 0.00 1.66 -0.39 37 0 76 0
30MAR27 130.00 C 2.23 2.23 2.10 1.48 -0.41 37 32 658 0
30MAR27 132.50 C 2.05 2.05 2.05 1.32 -0.33 37 1 44 +1
30MAR27 135.00 C 2.00 2.00 2.00 1.18 -0.34 37 4 54 +4
30MAR27 137.50 C 0.00 0.00 0.00 1.05 -0.28 37 0 77 0
30MAR27 140.00 C 1.55 1.55 1.55 0.94 -0.28 37 10 47 +10
30MAR27 142.50 C 0.00 0.00 0.00 0.84 -0.26 37 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 0.75 -0.23 37 0 180 0
30MAR27 147.50 C 0.00 0.00 0.00 0.67 -0.21 37 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 0.61 -0.18 37 0 62 0
30MAR27 152.50 C 0.00 0.00 0.00 0.53 -0.16 37 0 121 0
30MAR27 155.00 C 0.00 0.00 0.00 0.47 -0.16 37 0 276 0
29JUN27 62.50 C 0.00 0.00 0.00 24.99 -1.92 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.21 -1.94 40 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.60 -1.72 40 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 20.00 -1.67 40 0 20 0
29JUN27 72.50 C 0.00 0.00 0.00 18.53 -1.70 40 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 17.02 -1.74 39 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 15.68 -1.62 39 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 14.48 -1.53 39 0 2 0
29JUN27 82.50 C 13.38 13.38 13.38 13.36 -1.47 39 20 20 +20
29JUN27 85.00 C 12.43 12.75 12.34 12.33 -1.40 39 102 105 +92
29JUN27 87.50 C 0.00 0.00 0.00 11.31 -1.35 39 0 117 0
29JUN27 90.00 C 0.00 0.00 0.00 10.42 -1.22 38 0 114 0
29JUN27 92.50 C 0.00 0.00 0.00 9.55 -1.21 38 0 6 0
29JUN27 95.00 C 0.00 0.00 0.00 8.74 -1.15 38 0 6 0
29JUN27 97.50 C 0.00 0.00 0.00 8.04 -1.04 38 0 1 0
29JUN27 100.00 C 8.05 8.05 7.60 7.35 -1.03 38 2 41 0
29JUN27 102.50 C 0.00 0.00 0.00 6.71 -0.98 38 0 62 0
29JUN27 105.00 C 0.00 0.00 0.00 6.17 -0.86 38 0 30 0
29JUN27 107.50 C 0.00 0.00 0.00 5.64 -0.85 38 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 5.12 -0.84 38 0 4 0
29JUN27 112.50 C 0.00 0.00 0.00 4.71 -0.73 38 0 69 0
29JUN27 115.00 C 0.00 0.00 0.00 4.18 -0.82 38 0 10 0
29JUN27 117.50 C 0.00 0.00 0.00 3.81 -0.79 38 0 41 0
29JUN27 120.00 C 4.21 4.21 4.21 3.47 -0.74 38 3 27 +3
TOTAL CALL 15,097 195,686 +8,650
18JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
18JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
18JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 121 0 41 0
18JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 97 0 8 0
18JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 72 0 14 0
18JUN26 77.50 P 0.04 0.08 0.03 0.01 0.00 48 19 36 -6
18JUN26 80.00 P 0.16 0.32 0.16 0.14 +0.07 43 83 76 +37
18JUN26 82.50 P 0.88 1.34 0.85 1.10 +0.63 44 592 665 +15
18JUN26 85.00 P 2.56 3.39 2.56 3.16 +1.53 47 27 174 -2
18JUN26 87.50 P 4.99 5.02 4.93 5.77 +2.09 94 110 253 +29
18JUN26 90.00 P 0.00 0.00 0.00 8.34 +2.31 133 2 91 -1
18JUN26 92.50 P 0.00 0.00 0.00 10.92 +2.45 172 0 0 -47
18JUN26 95.00 P 0.00 0.00 0.00 13.34 +2.37 187 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 15.67 +2.20 170 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 18.29 +2.32 224 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 20.85 +2.39 259 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 23.31 +2.35 272 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 25.79 +2.33 288 0 0 0
18JUN26 110.00 P 0.00 0.00 0.00 28.31 +2.35 313 0 0 0
18JUN26 112.50 P 0.00 0.00 0.00 30.87 +2.41 345 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 0.03 +0.02 37 0 0 0
26JUN26 75.00 P 0.18 0.20 0.17 0.12 +0.07 36 13 14 +12
26JUN26 77.50 P 0.39 0.53 0.39 0.41 +0.24 36 71 81 +70
26JUN26 80.00 P 0.84 1.18 0.84 1.06 +0.53 37 75 70 +41
26JUN26 82.50 P 1.71 2.22 1.71 2.23 +1.01 37 142 227 -56
26JUN26 85.00 P 3.28 3.94 3.28 3.92 +1.49 39 163 201 +21
26JUN26 87.50 P 0.00 0.00 0.00 6.04 +1.85 42 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 8.34 +2.03 45 2 30 0
26JUN26 92.50 P 0.00 0.00 0.00 10.92 +2.40 59 0 2 0
26JUN26 95.00 P 13.20 13.20 13.20 13.34 +2.37 64 7 7 +7
26JUN26 97.50 P 0.00 0.00 0.00 15.67 +2.20 60 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 18.29 +2.32 77 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 20.85 +2.39 89 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 23.31 +2.35 93 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 25.79 +2.32 98 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 28.31 +2.35 107 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 90 0 341 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 878 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 520 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,235 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 323 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 205 0
29JUN26 67.50 P 0.03 0.03 0.03 0.01 0.00 42 69 223 +3
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 2 530 +2
29JUN26 72.50 P 0.13 0.13 0.13 0.05 +0.03 35 31 610 0
29JUN26 75.00 P 0.22 0.26 0.22 0.17 +0.11 34 54 1,273 +34
29JUN26 77.50 P 0.42 0.65 0.42 0.51 +0.29 34 270 2,181 +44
29JUN26 80.00 P 0.95 1.34 0.93 1.21 +0.61 34 1,416 8,877 +523
29JUN26 82.50 P 1.91 2.52 1.91 2.34 +0.98 34 385 7,688 +51
29JUN26 85.00 P 3.00 4.20 3.00 3.92 +1.38 34 424 4,613 -90
29JUN26 87.50 P 5.92 6.17 5.61 6.05 +1.76 37 302 4,652 -122
29JUN26 90.00 P 7.50 8.25 7.50 8.45 +2.09 44 56 13,879 +4
29JUN26 92.50 P 0.00 0.00 0.00 10.92 +2.38 51 0 9,556 0
29JUN26 95.00 P 11.70 13.17 11.70 13.44 +2.47 60 8 4,061 -5
29JUN26 97.50 P 0.00 0.00 0.00 15.67 +1.82 52 0 2,878 0
29JUN26 100.00 P 17.01 18.48 17.01 18.29 +1.86 67 218 6,366 +45
29JUN26 102.50 P 20.41 20.41 20.00 20.85 +1.85 78 54 1,626 -24
29JUN26 105.00 P 23.00 23.00 23.00 23.43 +2.47 88 12 1,539 0
29JUN26 107.50 P 25.22 25.32 25.22 25.79 +2.23 86 31 1,209 -16
29JUN26 110.00 P 0.00 0.00 0.00 28.31 +2.24 93 0 46 0
29JUN26 112.50 P 0.00 0.00 0.00 30.87 +2.41 103 0 610 0
29JUN26 115.00 P 0.00 0.00 0.00 33.10 +2.15 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.60 +2.02 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.10 +2.01 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.60 +2.03 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.10 +2.04 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 45.60 +2.01 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 48.10 +2.03 0 0 125 0
29JUN26 132.50 P 0.00 0.00 0.00 50.60 +2.15 0 0 60 0
29JUN26 135.00 P 0.00 0.00 0.00 53.10 +2.14 0 0 116 0
29JUN26 137.50 P 0.00 0.00 0.00 55.60 +2.15 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 58.10 +2.15 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 60.68 +2.11 140 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 63.10 +2.15 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 65.60 +2.14 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 68.10 +2.15 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 70.60 +2.15 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 73.10 +2.09 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 75.66 +2.21 157 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 78.10 +2.15 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 80.60 +2.08 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 83.10 +2.02 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 85.60 +2.11 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 88.10 +2.07 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 90.60 +2.15 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 93.10 +2.15 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 95.60 +2.13 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 98.10 +2.13 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 100.60 +2.15 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 103.10 +2.09 0 0 0 0
30JUL26 50.00 P 0.05 0.05 0.05 0.01 0.00 52 20 92 +20
30JUL26 52.50 P 0.07 0.07 0.07 0.01 0.00 47 32 120 +32
30JUL26 55.00 P 0.08 0.08 0.08 0.01 0.00 43 32 96 +32
30JUL26 57.50 P 0.11 0.11 0.11 0.01 0.00 38 80 128 +63
30JUL26 60.00 P 0.15 0.15 0.15 0.02 +0.01 37 80 98 -50
30JUL26 62.50 P 0.20 0.20 0.20 0.04 +0.02 36 15 364 0
30JUL26 65.00 P 0.00 0.00 0.00 0.09 +0.04 35 0 78 0
30JUL26 67.50 P 0.32 0.40 0.32 0.19 +0.07 35 220 158 +32
30JUL26 70.00 P 0.52 0.60 0.52 0.39 +0.14 35 79 310 +74
30JUL26 72.50 P 0.72 0.93 0.72 0.72 +0.23 35 104 613 +69
30JUL26 75.00 P 1.17 1.41 1.17 1.24 +0.37 35 210 573 +6
30JUL26 77.50 P 1.71 2.15 1.71 1.98 +0.54 35 89 490 +9
30JUL26 80.00 P 2.55 3.09 2.55 2.95 +0.75 35 136 512 +4
30JUL26 82.50 P 3.46 4.20 3.46 4.14 +0.96 35 475 1,053 +327
30JUL26 85.00 P 5.13 5.80 5.13 5.54 +1.10 34 678 2,200 +504
30JUL26 87.50 P 7.00 7.28 7.00 7.49 +1.53 36 6 6,591 -5
30JUL26 90.00 P 8.71 9.70 8.70 9.30 +1.55 36 37 941 +13
30JUL26 92.50 P 0.00 0.00 0.00 11.59 +1.88 39 0 1,065 0
30JUL26 95.00 P 0.00 0.00 0.00 13.87 +2.05 41 0 1,686 0
30JUL26 97.50 P 16.00 16.10 16.00 16.24 +2.19 44 98 2,218 -30
30JUL26 100.00 P 17.00 18.33 17.00 18.30 +1.87 39 343 1,371 +7
30JUL26 102.50 P 20.17 20.17 20.17 20.85 +1.85 44 30 926 -30
30JUL26 105.00 P 22.70 22.80 22.70 23.43 +2.46 49 24 731 -24
30JUL26 107.50 P 0.00 0.00 0.00 25.79 +2.23 49 0 318 -68
30JUL26 110.00 P 26.45 28.69 26.45 28.31 +2.24 53 42 329 +41
30JUL26 112.50 P 0.00 0.00 0.00 30.87 +2.41 58 0 13 0
30JUL26 115.00 P 0.00 0.00 0.00 33.10 +2.15 0 0 53 0
30JUL26 117.50 P 0.00 0.00 0.00 35.60 +2.02 0 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 38.10 +1.97 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 40.60 +2.03 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 43.10 +2.04 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 45.60 +2.01 0 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 48.10 +2.03 0 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 50.60 +1.94 0 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 53.10 +2.08 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 55.60 +2.08 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 58.10 +2.03 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 60.68 +2.08 81 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 63.10 +2.15 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 65.60 +2.14 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 68.10 +2.15 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 70.60 +1.94 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 73.10 +1.94 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 38 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 21 0
28AUG26 55.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 59 0
28AUG26 57.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 23 0
28AUG26 60.00 P 0.00 0.00 0.00 0.11 +0.02 36 0 32 0
28AUG26 62.50 P 0.00 0.00 0.00 0.21 +0.05 36 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.38 +0.08 36 0 59 0
28AUG26 67.50 P 0.89 0.89 0.86 0.64 +0.12 36 60 90 +27
28AUG26 70.00 P 1.20 1.21 1.19 1.03 +0.19 36 90 125 -30
28AUG26 72.50 P 0.00 0.00 0.00 1.57 +0.29 36 0 286 0
28AUG26 75.00 P 2.12 2.45 2.12 2.28 +0.42 36 67 529 +14
28AUG26 77.50 P 3.10 3.16 3.10 3.16 +0.62 36 49 652 +18
28AUG26 80.00 P 3.82 4.28 3.82 4.19 +0.79 36 298 819 -52
28AUG26 82.50 P 4.91 5.51 4.91 5.40 +0.89 36 479 7,070 +397
28AUG26 85.00 P 6.53 6.95 6.53 6.97 +1.14 37 130 1,689 +60
28AUG26 87.50 P 8.02 8.38 8.02 8.67 +1.35 38 49 2,209 +19
28AUG26 90.00 P 9.85 9.85 9.85 10.50 +1.55 38 1 1,619 +1
28AUG26 92.50 P 0.00 0.00 0.00 12.12 +1.34 36 0 1,694 0
28AUG26 95.00 P 0.00 0.00 0.00 14.17 +1.55 36 0 966 0
28AUG26 97.50 P 0.00 0.00 0.00 16.50 +1.85 38 0 1,109 0
28AUG26 100.00 P 18.27 19.12 18.23 18.72 +1.79 38 62 1,866 -30
28AUG26 102.50 P 20.59 21.34 20.59 20.86 +1.86 36 36 1,707 -25
28AUG26 105.00 P 22.94 22.99 22.94 23.43 +2.02 40 66 237 -36
28AUG26 107.50 P 0.00 0.00 0.00 25.79 +2.02 40 0 271 0
28AUG26 110.00 P 0.00 0.00 0.00 28.31 +2.24 43 0 171 0
28AUG26 112.50 P 0.00 0.00 0.00 30.87 +2.39 47 0 45 0
28AUG26 115.00 P 0.00 0.00 0.00 33.18 +2.23 44 0 0 -29
28AUG26 117.50 P 0.00 0.00 0.00 35.72 +2.11 48 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 38.20 +2.07 49 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 40.68 +2.07 51 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 43.17 +2.10 52 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 45.78 +2.19 58 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 48.26 +2.15 60 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 50.66 +2.00 57 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 53.27 +2.20 64 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 55.60 +2.08 0 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 58.10 +2.03 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 60.68 +2.08 66 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 63.27 +2.30 71 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 65.68 +2.11 69 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 68.18 +2.11 71 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 70.65 +1.99 71 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 73.22 +2.06 76 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 1,381 0
29SEP26 52.50 P 0.27 0.27 0.27 0.05 +0.01 37 38 72 +38
29SEP26 55.00 P 0.00 0.00 0.00 0.10 +0.02 37 0 129 0
29SEP26 57.50 P 0.00 0.00 0.00 0.18 +0.04 37 0 86 0
29SEP26 60.00 P 0.00 0.00 0.00 0.31 +0.06 37 0 205 0
29SEP26 62.50 P 0.00 0.00 0.00 0.51 +0.10 37 0 190 0
29SEP26 65.00 P 0.97 1.10 0.97 0.80 +0.15 37 61 318 +21
29SEP26 67.50 P 1.36 1.36 1.36 1.20 +0.22 37 20 278 0
29SEP26 70.00 P 1.82 1.98 1.82 1.72 +0.29 37 22 486 +2
29SEP26 72.50 P 2.39 2.39 2.34 2.39 +0.40 37 9 3,314 +2
29SEP26 75.00 P 3.27 3.27 3.19 3.21 +0.52 37 83 1,977 +83
29SEP26 77.50 P 3.85 4.20 3.85 4.13 +0.67 37 203 1,163 +200
29SEP26 80.00 P 4.92 5.30 4.92 5.20 +0.77 36 692 4,047 +292
29SEP26 82.50 P 6.50 6.55 6.39 6.47 +0.93 37 126 1,701 +122
29SEP26 85.00 P 0.00 0.00 0.00 8.02 +1.18 37 1,500 6,097 +1,500
29SEP26 87.50 P 0.00 0.00 0.00 9.64 +1.36 38 0 2,941 0
29SEP26 90.00 P 0.00 0.00 0.00 11.50 +1.61 39 0 4,505 0
29SEP26 92.50 P 0.00 0.00 0.00 12.97 +1.30 36 0 1,906 0
29SEP26 95.00 P 0.00 0.00 0.00 14.93 +1.90 36 0 14,486 0
29SEP26 97.50 P 0.00 0.00 0.00 17.14 +1.76 38 0 3,042 0
29SEP26 100.00 P 0.00 0.00 0.00 19.27 +1.68 38 0 6,229 0
29SEP26 102.50 P 0.00 0.00 0.00 21.46 +1.35 38 0 2,400 0
29SEP26 105.00 P 0.00 0.00 0.00 23.70 +1.80 38 0 3,277 0
29SEP26 107.50 P 26.19 26.24 26.18 25.99 +1.84 38 121 2,475 -67
29SEP26 110.00 P 0.00 0.00 0.00 28.33 +1.90 38 0 430 0
29SEP26 112.50 P 0.00 0.00 0.00 30.87 +2.13 41 0 391 0
29SEP26 115.00 P 0.00 0.00 0.00 33.18 +2.08 38 0 231 0
29SEP26 117.50 P 0.00 0.00 0.00 35.72 +2.11 42 0 107 0
29SEP26 120.00 P 38.00 38.00 38.00 38.20 +2.07 43 1 26 -150
29SEP26 122.50 P 0.00 0.00 0.00 40.68 +2.07 44 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 43.17 +2.07 46 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 45.78 +2.19 51 0 20 0
29SEP26 130.00 P 0.00 0.00 0.00 48.26 +2.15 52 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 50.66 +2.00 50 0 37 0
29SEP26 135.00 P 0.00 0.00 0.00 53.27 +2.20 55 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 55.60 +2.08 0 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 58.10 +2.03 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 60.68 +2.08 57 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 63.27 +2.30 62 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 65.68 +2.11 60 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 68.18 +2.07 62 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 70.65 +1.99 62 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 73.22 +2.06 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.22 +0.03 37 0 587 0
30DEC26 52.50 P 0.67 0.77 0.67 0.36 +0.05 37 238 268 +197
30DEC26 55.00 P 0.90 0.90 0.90 0.55 +0.08 37 1 346 0
30DEC26 57.50 P 0.00 0.00 0.00 0.81 +0.12 37 0 98 0
30DEC26 60.00 P 1.41 1.41 1.41 1.14 +0.17 37 30 134 +30
30DEC26 62.50 P 1.78 1.78 1.78 1.56 +0.20 37 30 161 +30
30DEC26 65.00 P 2.30 2.30 2.30 2.08 +0.25 37 15 1,217 +15
30DEC26 67.50 P 2.75 2.75 2.75 2.73 +0.36 38 8 349 0
30DEC26 70.00 P 3.36 3.48 3.35 3.46 +0.40 38 4,376 8,848 +4,206
30DEC26 72.50 P 0.00 0.00 0.00 4.25 +0.49 37 0 355 0
30DEC26 75.00 P 0.00 0.00 0.00 5.17 +0.60 37 0 1,073 0
30DEC26 77.50 P 0.00 0.00 0.00 6.20 +0.69 37 0 1,159 0
30DEC26 80.00 P 7.42 7.42 7.26 7.40 +0.86 37 125 1,403 +81
30DEC26 82.50 P 8.46 8.57 8.46 8.57 +0.81 36 62 659 +1
30DEC26 85.00 P 9.97 9.97 9.91 10.12 +1.03 37 12 4,334 +11
30DEC26 87.50 P 0.00 0.00 0.00 11.68 +1.14 37 0 1,464 0
30DEC26 90.00 P 13.32 13.32 13.19 13.38 +1.35 37 60 3,405 -60
30DEC26 92.50 P 0.00 0.00 0.00 15.04 +1.25 37 0 2,820 0
30DEC26 95.00 P 0.00 0.00 0.00 16.30 +0.70 35 0 3,148 0
30DEC26 97.50 P 0.00 0.00 0.00 18.80 +1.34 38 0 1,149 0
30DEC26 100.00 P 0.00 0.00 0.00 20.79 +1.41 38 0 1,530 0
30DEC26 102.50 P 0.00 0.00 0.00 22.84 +1.48 38 0 1,247 0
30DEC26 105.00 P 24.50 24.50 24.50 24.95 +1.53 38 1 765 0
30DEC26 107.50 P 29.15 29.15 29.15 27.10 +1.52 38 2 163 -2
30DEC26 110.00 P 0.00 0.00 0.00 29.30 +1.65 38 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 31.54 +1.69 38 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 33.81 +1.66 38 0 178 0
30DEC26 117.50 P 0.00 0.00 0.00 36.11 +1.77 38 0 106 0
30DEC26 120.00 P 0.00 0.00 0.00 38.43 +1.80 38 0 104 0
30DEC26 122.50 P 0.00 0.00 0.00 40.79 +1.83 38 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 43.17 +1.87 37 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 45.78 +2.12 40 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 48.26 +2.15 41 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 50.66 +2.00 41 0 0 -20
30DEC26 135.00 P 0.00 0.00 0.00 53.27 +2.20 44 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 55.74 +2.22 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 58.12 +2.05 43 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 60.68 +2.08 46 0 5,635 0
30DEC26 145.00 P 0.00 0.00 0.00 63.27 +2.16 49 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 65.68 +2.11 48 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 68.18 +2.07 50 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 70.65 +1.99 50 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 73.22 +2.06 53 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.56 +0.05 37 500 599 +500
30MAR27 52.50 P 0.00 0.00 0.00 0.83 +0.13 38 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 1.13 +0.11 38 0 32 0
30MAR27 57.50 P 1.86 1.86 1.86 1.53 +0.15 38 30 30 +30
30MAR27 60.00 P 2.24 2.24 2.24 2.01 +0.22 38 30 152 +30
30MAR27 62.50 P 0.00 0.00 0.00 2.55 +0.22 38 0 106 0
30MAR27 65.00 P 3.45 3.45 3.45 3.24 +0.31 38 30 1,066 +30
30MAR27 67.50 P 0.00 0.00 0.00 3.98 +0.35 38 0 116 0
30MAR27 70.00 P 0.00 0.00 0.00 4.76 +0.42 37 0 1,880 0
30MAR27 72.50 P 0.00 0.00 0.00 5.64 +0.50 37 0 226 0
30MAR27 75.00 P 0.00 0.00 0.00 6.63 +0.58 37 1 446 0
30MAR27 77.50 P 0.00 0.00 0.00 7.75 +0.69 37 0 876 0
30MAR27 80.00 P 8.84 8.84 8.84 8.95 +0.78 37 2 733 0
30MAR27 82.50 P 10.36 10.36 10.36 10.25 +0.85 37 1 320 0
30MAR27 85.00 P 0.00 0.00 0.00 11.70 +0.97 37 0 672 0
30MAR27 87.50 P 0.00 0.00 0.00 13.20 +1.04 37 0 1,166 0
30MAR27 90.00 P 0.00 0.00 0.00 14.83 +1.13 37 0 1,421 0
30MAR27 92.50 P 16.33 16.54 16.11 16.50 +1.16 37 160 407 +113
30MAR27 95.00 P 18.37 18.37 18.37 18.23 +1.15 37 30 496 +30
30MAR27 97.50 P 0.00 0.00 0.00 20.09 +1.19 37 0 223 0
30MAR27 100.00 P 0.00 0.00 0.00 22.00 +1.24 37 0 949 0
30MAR27 102.50 P 0.00 0.00 0.00 23.98 +1.31 37 0 740 0
30MAR27 105.00 P 0.00 0.00 0.00 26.00 +1.36 38 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 28.06 +1.40 38 0 161 0
30MAR27 110.00 P 0.00 0.00 0.00 30.19 +1.47 38 500 664 0
30MAR27 112.50 P 0.00 0.00 0.00 32.34 +1.51 38 0 5 0
30MAR27 115.00 P 0.00 0.00 0.00 34.53 +1.56 38 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 36.74 +1.81 38 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 38.99 +1.64 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 41.26 +1.67 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 43.56 +1.71 37 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 45.88 +1.76 37 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 48.26 +1.82 37 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 50.73 +2.00 37 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 53.27 +2.17 39 0 140 0
30MAR27 137.50 P 0.00 0.00 0.00 55.74 +2.22 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 58.12 +2.05 38 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 60.68 +2.08 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 63.27 +2.16 43 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 65.68 +2.11 43 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 68.18 +2.07 44 0 33 0
30MAR27 152.50 P 0.00 0.00 0.00 70.65 +1.99 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 73.22 +2.06 47 0 0 0
29JUN27 62.50 P 3.78 3.78 3.76 3.73 +0.30 38 35 39 +35
29JUN27 65.00 P 4.42 4.42 4.42 4.27 +0.21 37 30 1,037 +30
29JUN27 67.50 P 0.00 0.00 0.00 5.10 +0.33 37 0 175 0
29JUN27 70.00 P 0.00 0.00 0.00 5.97 +0.42 37 0 144 0
29JUN27 72.50 P 6.81 7.10 6.81 6.98 +0.52 37 40 186 0
29JUN27 75.00 P 0.00 0.00 0.00 8.01 +0.54 37 0 445 0
29JUN27 77.50 P 8.93 8.93 8.93 9.21 +0.66 37 3 234 +2
29JUN27 80.00 P 10.18 10.18 10.18 10.40 +0.65 37 30 174 +30
29JUN27 82.50 P 11.65 11.65 11.57 11.74 +0.79 36 80 266 +80
29JUN27 85.00 P 0.00 0.00 0.00 13.12 +0.81 36 0 78 0
29JUN27 87.50 P 0.00 0.00 0.00 14.60 +0.90 36 0 117 0
29JUN27 90.00 P 16.36 16.36 16.36 16.21 +1.06 36 20 64 0
29JUN27 92.50 P 0.00 0.00 0.00 17.87 +1.11 37 0 177 0
29JUN27 95.00 P 0.00 0.00 0.00 19.51 +1.02 36 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 21.33 +1.10 36 0 54 0
29JUN27 100.00 P 22.97 22.97 22.97 23.20 +1.16 37 5 4 -5
29JUN27 102.50 P 0.00 0.00 0.00 25.12 +1.21 37 0 24 0
29JUN27 105.00 P 0.00 0.00 0.00 27.08 +1.25 37 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 29.09 +1.30 37 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.14 +1.35 37 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.21 +1.43 37 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.37 +1.48 37 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 37.53 +1.51 37 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 39.71 +1.54 37 0 0 0
TOTAL PUT 18,218 252,287 +9,366
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$ 24.32
29JUN26 17.50 C 0.00 0.00 0.00 6.84 -0.28 69 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.34 -0.34 63 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.84 -0.28 57 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.47 -0.15 96 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.90 -0.32 74 0 0 0
29JUN26 20.00 C 4.30 4.30 4.30 4.37 -0.23 59 11 11 +11
29JUN26 21.00 C 3.47 3.47 3.47 3.38 -0.38 49 5 5 +5
29JUN26 22.00 C 0.00 0.00 0.00 2.47 -0.26 48 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 1.67 -0.23 48 0 0 0
29JUN26 24.00 C 1.01 1.04 1.01 1.01 -0.20 47 40 21 +20
29JUN26 25.00 C 0.72 0.83 0.55 0.57 -0.13 48 74 186 +52
29JUN26 26.00 C 0.42 0.42 0.42 0.29 -0.08 48 1 157 +1
29JUN26 27.00 C 0.21 0.21 0.12 0.13 -0.05 48 2 391 0
29JUN26 28.00 C 0.09 0.09 0.09 0.06 -0.03 49 2 625 +2
29JUN26 29.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 849 0
29JUN26 30.00 C 0.03 0.03 0.03 0.01 -0.01 50 10 1,106 0
29JUN26 31.00 C 0.03 0.03 0.03 0.01 0.00 57 60 728 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 719 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 481 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,333 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 81 0 244 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 87 0 157 0
29JUN26 37.00 C 0.02 0.02 0.02 0.01 0.00 92 100 442 +100
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 97 0 52 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 102 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 106 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 115 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 120 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 124 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 128 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 143 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 147 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 164 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 171 0 1 0
30JUL26 17.50 C 0.00 0.00 0.00 6.99 -0.19 62 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.51 -0.22 59 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.00 -0.12 54 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.57 -0.29 56 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.11 -0.29 54 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.59 -0.36 48 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 3.75 -0.24 47 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.00 -0.21 47 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.35 -0.18 48 0 0 0
30JUL26 24.00 C 1.76 1.76 1.73 1.74 -0.17 46 12 42 +12
30JUL26 25.00 C 0.00 0.00 0.00 1.35 -0.07 48 0 53 0
30JUL26 26.00 C 0.00 0.00 0.00 0.94 -0.10 46 0 122 0
30JUL26 27.00 C 0.69 0.69 0.69 0.68 -0.10 47 1 140 +1
30JUL26 28.00 C 0.00 0.00 0.00 0.47 -0.07 47 0 297 0
30JUL26 29.00 C 0.00 0.00 0.00 0.33 -0.05 47 3 222 0
30JUL26 30.00 C 0.25 0.25 0.22 0.23 -0.03 48 7 418 +1
30JUL26 31.00 C 0.16 0.16 0.16 0.15 -0.02 48 1 496 -1
30JUL26 32.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 412 0
30JUL26 33.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 193 0
30JUL26 34.00 C 0.07 0.07 0.07 0.04 -0.01 48 2 147 -2
30JUL26 35.00 C 0.07 0.07 0.07 0.03 0.00 49 3 739 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 153 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 64 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 63 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 46 0
28AUG26 17.50 C 0.00 0.00 0.00 7.12 -0.18 55 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.70 -0.16 56 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.22 -0.22 53 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.83 -0.18 54 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.41 -0.16 54 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.01 -0.13 53 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.13 -0.21 48 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.44 -0.20 48 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.84 -0.14 48 0 0 0
28AUG26 24.00 C 2.34 2.34 2.34 2.30 -0.17 48 15 25 +15
28AUG26 25.00 C 0.00 0.00 0.00 1.83 -0.11 48 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.43 -0.12 47 0 78 0
28AUG26 27.00 C 0.00 0.00 0.00 1.13 -0.10 47 0 71 0
28AUG26 28.00 C 0.00 0.00 0.00 0.89 -0.07 48 0 122 0
28AUG26 29.00 C 0.00 0.00 0.00 0.69 -0.07 48 0 2,095 0
28AUG26 30.00 C 0.00 0.00 0.00 0.54 -0.04 48 0 161 0
28AUG26 31.00 C 0.00 0.00 0.00 0.42 -0.04 49 0 150 0
28AUG26 32.00 C 0.00 0.00 0.00 0.30 -0.05 48 0 114 0
28AUG26 33.00 C 0.00 0.00 0.00 0.24 -0.02 49 0 63 0
28AUG26 34.00 C 0.00 0.00 0.00 0.18 -0.02 49 0 4 0
28AUG26 35.00 C 0.00 0.00 0.00 0.13 -0.02 48 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 0.10 -0.01 49 0 64 0
28AUG26 37.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.06 0.00 50 0 2 0
28AUG26 39.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.31 -0.23 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.86 -0.23 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.45 -0.11 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.02 -0.20 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.63 -0.13 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.26 -0.13 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.54 -0.15 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.80 -0.20 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.22 -0.16 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.70 -0.17 47 0 105 0
29SEP26 25.00 C 2.40 2.40 2.28 2.25 -0.29 47 30 133 +30
29SEP26 26.00 C 0.00 0.00 0.00 1.89 -0.14 48 0 106 0
29SEP26 27.00 C 0.00 0.00 0.00 1.54 -0.15 47 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 1.28 -0.13 48 0 76 0
29SEP26 29.00 C 0.00 0.00 0.00 1.05 -0.11 48 0 123 0
29SEP26 30.00 C 0.00 0.00 0.00 0.86 -0.09 48 0 129 0
29SEP26 31.00 C 0.00 0.00 0.00 0.70 -0.09 48 0 75 0
29SEP26 32.00 C 0.61 0.61 0.61 0.56 -0.09 48 10 51 +4
29SEP26 33.00 C 0.56 0.56 0.56 0.43 -0.12 47 20 126 0
29SEP26 34.00 C 0.00 0.00 0.00 0.36 -0.08 48 0 244 0
29SEP26 35.00 C 0.00 0.00 0.00 0.28 -0.08 48 0 76 0
29SEP26 36.00 C 0.00 0.00 0.00 0.22 -0.07 47 0 212 0
29SEP26 37.00 C 0.00 0.00 0.00 0.18 -0.05 48 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.14 -0.04 48 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.11 -0.04 48 0 0 0
29SEP26 40.00 C 0.19 0.19 0.19 0.09 -0.03 48 10 110 +10
29SEP26 41.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 7 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 130 0
30DEC26 17.50 C 0.00 0.00 0.00 7.81 -0.24 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.42 -0.22 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.04 -0.21 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.67 -0.18 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.34 -0.15 49 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 6.00 -0.16 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.33 -0.17 48 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 4.74 -0.16 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.20 -0.20 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.68 -0.18 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.27 -0.13 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.88 -0.16 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.58 -0.16 48 0 52 0
30DEC26 28.00 C 0.00 0.00 0.00 2.18 -0.23 47 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 1.92 -0.20 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.70 -0.11 47 0 5 0
30DEC26 31.00 C 0.00 0.00 0.00 1.50 -0.11 48 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 1.31 -0.11 48 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 1.14 -0.10 48 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 0.96 -0.09 47 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 0.86 -0.05 48 0 104 0
30DEC26 36.00 C 0.00 0.00 0.00 0.75 -0.05 48 0 8 0
30DEC26 37.00 C 0.00 0.00 0.00 0.65 -0.06 48 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.56 -0.06 48 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 0.49 -0.05 48 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 0.42 -0.05 47 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.36 -0.05 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.32 -0.03 48 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.27 -0.04 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.24 -0.03 48 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.20 -0.03 47 0 24 0
30MAR27 17.50 C 0.00 0.00 0.00 8.29 -0.24 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.94 -0.20 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.58 -0.24 49 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 7.24 -0.22 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.91 -0.22 49 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 6.60 -0.20 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.99 -0.32 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.44 -0.18 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.92 -0.18 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.45 -0.16 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.03 -0.14 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.63 -0.13 47 0 40 0
30MAR27 27.00 C 0.00 0.00 0.00 3.35 -0.05 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.84 -0.32 46 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 2.62 -0.24 47 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 2.45 -0.13 48 0 545 0
30MAR27 31.00 C 0.00 0.00 0.00 2.20 -0.12 48 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.92 -0.16 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.73 -0.15 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.60 -0.10 47 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.44 -0.09 47 0 107 0
30MAR27 36.00 C 1.39 1.39 1.39 1.29 -0.08 47 2 8 -2
30MAR27 37.00 C 0.00 0.00 0.00 1.16 -0.08 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.01 -0.07 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.91 -0.09 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.84 -0.04 47 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 0.76 -0.03 47 0 4 0
29JUN27 17.50 C 0.00 0.00 0.00 8.69 -0.26 51 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.34 -0.25 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.01 -0.24 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.68 -0.24 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.36 -0.24 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.05 -0.23 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.49 -0.22 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.94 -0.20 48 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 5.45 -0.21 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.98 -0.19 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.57 -0.17 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 4.16 -0.19 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.82 -0.16 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.49 -0.16 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.18 -0.14 47 0 10 0
29JUN27 30.00 C 0.00 0.00 0.00 2.92 -0.13 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.66 -0.13 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.42 -0.12 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.22 -0.12 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.03 -0.10 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.84 -0.10 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.69 -0.04 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.55 -0.08 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.40 -0.05 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.29 -0.07 47 0 3 0
TOTAL CALL 421 18,301 +259
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 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 49 0 55 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 0.00 49 0 198 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 +0.03 49 0 285 0
29JUN26 23.00 P 0.36 0.36 0.36 0.34 +0.05 49 1 211 0
29JUN26 24.00 P 0.49 0.74 0.49 0.72 +0.12 50 60 290 +48
29JUN26 25.00 P 1.17 1.26 1.17 1.26 +0.15 49 8 1,045 +1
29JUN26 26.00 P 1.57 1.57 1.57 1.96 +0.15 49 1 327 0
29JUN26 27.00 P 0.00 0.00 0.00 2.80 +0.23 49 0 1,577 0
29JUN26 28.00 P 0.00 0.00 0.00 3.72 +0.26 48 0 471 0
29JUN26 29.00 P 0.00 0.00 0.00 4.71 +0.28 55 0 594 0
29JUN26 30.00 P 5.91 5.91 5.91 5.85 +0.45 87 2 284 -2
29JUN26 31.00 P 0.00 0.00 0.00 6.73 +0.26 77 0 133 0
29JUN26 32.00 P 0.00 0.00 0.00 7.75 +0.29 90 0 46 0
29JUN26 33.00 P 0.00 0.00 0.00 8.75 +0.28 97 0 30 0
29JUN26 34.00 P 0.00 0.00 0.00 9.73 +0.25 100 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 10.73 +0.25 107 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 11.73 +0.25 114 0 15 0
29JUN26 37.00 P 0.00 0.00 0.00 12.73 +0.16 120 0 13 0
29JUN26 38.00 P 0.00 0.00 0.00 13.73 +0.33 126 0 130 0
29JUN26 39.00 P 0.00 0.00 0.00 14.73 +0.15 132 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.73 +0.33 138 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 16.73 +0.33 144 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 17.73 +0.16 150 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 18.73 +0.26 155 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 19.73 +0.26 160 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 20.73 +0.33 164 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 21.73 +0.27 169 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.73 +0.26 174 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 23.73 +0.26 178 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 24.73 +0.27 183 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 25.73 +0.26 187 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 28.23 +0.27 198 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 30.71 +0.24 198 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 33.25 +0.28 225 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.07 +0.01 48 0 69 0
30JUL26 19.00 P 0.00 0.00 0.00 0.10 +0.01 48 0 25 0
30JUL26 19.50 P 0.21 0.21 0.21 0.15 +0.03 48 1 43 0
30JUL26 20.00 P 0.00 0.00 0.00 0.20 +0.02 48 0 86 0
30JUL26 21.00 P 0.00 0.00 0.00 0.38 +0.05 48 0 267 0
30JUL26 22.00 P 0.54 0.67 0.54 0.63 +0.07 48 60 123 +57
30JUL26 23.00 P 0.82 1.00 0.82 0.98 +0.10 48 20 373 +20
30JUL26 24.00 P 1.14 1.40 1.14 1.44 +0.13 49 9 824 0
30JUL26 25.00 P 1.60 1.60 1.60 1.94 +0.10 48 1 199 0
30JUL26 26.00 P 0.00 0.00 0.00 2.50 +0.10 45 0 184 0
30JUL26 27.00 P 0.00 0.00 0.00 3.30 +0.30 48 0 312 0
30JUL26 28.00 P 0.00 0.00 0.00 4.09 +0.23 47 0 322 0
30JUL26 29.00 P 0.00 0.00 0.00 4.94 +0.10 47 0 395 0
30JUL26 30.00 P 0.00 0.00 0.00 5.85 +0.18 48 0 130 0
30JUL26 31.00 P 0.00 0.00 0.00 6.76 +0.26 47 0 0 0
30JUL26 32.00 P 7.30 7.30 7.30 7.75 +0.17 51 5 8 +4
30JUL26 33.00 P 0.00 0.00 0.00 8.75 +0.17 55 0 2 0
30JUL26 34.00 P 0.00 0.00 0.00 9.73 +0.13 57 0 12 0
30JUL26 35.00 P 0.00 0.00 0.00 10.73 +0.20 61 0 10 0
30JUL26 36.00 P 0.00 0.00 0.00 11.73 +0.15 65 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 12.73 +0.16 68 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 13.73 +0.20 72 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 14.73 +0.15 75 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.12 +0.02 48 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.16 +0.02 48 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.22 +0.03 49 0 58 0
28AUG26 19.00 P 0.00 0.00 0.00 0.29 +0.04 49 0 15 0
28AUG26 19.50 P 0.41 0.41 0.41 0.37 +0.04 49 1 9 0
28AUG26 20.00 P 0.00 0.00 0.00 0.47 +0.05 49 0 22 0
28AUG26 21.00 P 0.00 0.00 0.00 0.71 +0.06 49 0 100 0
28AUG26 22.00 P 0.94 0.94 0.94 1.04 +0.09 49 2 140 0
28AUG26 23.00 P 0.00 0.00 0.00 1.42 +0.09 49 0 236 0
28AUG26 24.00 P 1.87 1.87 1.87 1.87 +0.08 48 2 302 0
28AUG26 25.00 P 0.00 0.00 0.00 2.39 +0.09 48 0 90 0
28AUG26 26.00 P 0.00 0.00 0.00 3.02 +0.14 48 0 73 0
28AUG26 27.00 P 0.00 0.00 0.00 3.61 +0.05 45 0 149 0
28AUG26 28.00 P 0.00 0.00 0.00 4.42 +0.26 47 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 5.21 +0.18 47 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 6.03 -0.01 46 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 6.89 +0.10 45 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 7.83 +0.15 46 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 8.75 +0.17 45 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.73 +0.13 46 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.73 +0.20 49 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.73 +0.15 52 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 12.73 +0.16 55 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.73 +0.20 58 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 14.73 +0.15 61 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.24 -0.01 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.30 -0.01 48 0 56 0
29SEP26 18.50 P 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.47 -0.01 48 0 21 0
29SEP26 19.50 P 0.60 0.60 0.60 0.58 -0.01 48 30 53 +30
29SEP26 20.00 P 0.00 0.00 0.00 0.70 0.00 48 0 85 0
29SEP26 21.00 P 0.00 0.00 0.00 0.99 +0.04 48 0 276 0
29SEP26 22.00 P 0.00 0.00 0.00 1.35 +0.07 48 0 29 0
29SEP26 23.00 P 0.00 0.00 0.00 1.74 +0.07 48 0 52 0
29SEP26 24.00 P 0.00 0.00 0.00 2.23 +0.10 48 0 28 0
29SEP26 25.00 P 2.75 2.79 2.75 2.78 +0.12 48 3 771 +1
29SEP26 26.00 P 0.00 0.00 0.00 3.37 +0.10 47 0 714 0
29SEP26 27.00 P 0.00 0.00 0.00 4.05 +0.05 48 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 4.76 +0.20 47 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 5.53 +0.22 47 0 136 0
29SEP26 30.00 P 6.16 6.16 6.16 6.32 +0.08 47 2 123 +2
29SEP26 31.00 P 0.00 0.00 0.00 7.14 +0.15 46 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.00 +0.16 46 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 8.93 +0.13 47 0 21 0
29SEP26 34.00 P 9.94 9.94 9.94 9.78 +0.11 43 15 50 +15
29SEP26 35.00 P 0.00 0.00 0.00 10.77 +0.16 46 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 11.73 +0.15 46 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 12.73 +0.16 48 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 13.73 +0.20 51 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 14.73 +0.15 53 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.73 +0.20 55 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 16.73 +0.19 57 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.73 +0.16 59 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 18.73 +0.19 62 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 19.73 +0.23 64 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.73 +0.28 66 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 21.73 +0.23 68 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 22.73 +0.26 69 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 23.73 +0.23 71 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.73 +0.23 73 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 25.73 +0.22 75 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.23 +0.27 79 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.71 +0.24 80 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.25 +0.28 89 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.63 +0.02 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.74 +0.02 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.86 +0.03 48 0 66 0
30DEC26 19.00 P 0.00 0.00 0.00 1.01 +0.05 48 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 1.16 +0.05 48 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 1.31 +0.07 48 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.66 +0.05 48 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 2.04 +0.03 47 0 14 0
30DEC26 23.00 P 0.00 0.00 0.00 2.50 +0.03 47 0 10 0
30DEC26 24.00 P 2.80 2.98 2.80 3.00 +0.07 47 2 41 +2
30DEC26 25.00 P 0.00 0.00 0.00 3.56 +0.08 47 0 162 0
30DEC26 26.00 P 3.84 3.84 3.84 4.28 +0.13 49 3 29 -3
30DEC26 27.00 P 0.00 0.00 0.00 4.81 +0.04 47 0 16 0
30DEC26 28.00 P 5.50 5.50 5.50 5.52 -0.02 47 1 876 0
30DEC26 29.00 P 0.00 0.00 0.00 6.22 +0.14 47 0 108 0
30DEC26 30.00 P 0.00 0.00 0.00 7.00 +0.14 47 0 364 0
30DEC26 31.00 P 0.00 0.00 0.00 7.79 +0.15 47 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 8.54 +0.09 46 0 340 0
30DEC26 33.00 P 9.26 9.26 9.26 9.44 +0.18 47 1 352 -1
30DEC26 34.00 P 0.00 0.00 0.00 10.29 +0.16 47 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 11.17 +0.22 47 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 12.04 +0.17 46 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 12.94 +0.16 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.88 +0.19 46 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 14.81 +0.19 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.75 +0.22 45 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 16.73 +0.19 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.73 +0.16 47 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 18.73 +0.16 49 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 19.73 +0.21 51 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 20.73 +0.23 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.98 +0.03 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.13 +0.04 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.27 +0.03 47 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.43 +0.05 47 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.59 +0.07 47 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.76 +0.02 47 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 2.14 +0.03 47 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.57 +0.04 47 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 3.04 +0.05 46 0 45 0
30MAR27 24.00 P 3.52 3.52 3.52 3.55 +0.05 46 10 14 +9
30MAR27 25.00 P 0.00 0.00 0.00 4.13 +0.10 46 0 11 0
30MAR27 26.00 P 0.00 0.00 0.00 4.82 +0.02 47 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 5.33 -0.11 46 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 6.03 +0.13 46 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 6.74 +0.15 46 0 111 0
30MAR27 30.00 P 7.45 7.45 7.45 7.35 +0.02 45 2 510 0
30MAR27 31.00 P 0.00 0.00 0.00 8.25 +0.14 46 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 9.04 +0.15 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.85 +0.16 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.67 +0.16 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.51 +0.16 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.37 +0.18 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.26 +0.20 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.14 +0.15 46 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.04 +0.16 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 15.95 +0.22 46 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 16.87 +0.22 45 0 2 0
29JUN27 17.50 P 1.19 1.19 1.19 1.35 +0.03 47 4 4 +4
29JUN27 18.00 P 0.00 0.00 0.00 1.50 +0.04 46 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.66 +0.04 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.83 +0.06 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.01 +0.06 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.19 +0.06 46 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.60 +0.06 45 0 110 0
29JUN27 22.00 P 0.00 0.00 0.00 3.05 +0.07 45 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.56 +0.09 45 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.07 +0.10 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.65 +0.11 45 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 5.22 +0.11 45 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 5.86 +0.05 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.53 +0.08 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.25 +0.10 45 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 7.94 +0.14 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.70 +0.15 45 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.47 +0.08 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.25 +0.17 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.06 +0.16 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.88 +0.18 45 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.72 +0.18 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.57 +0.19 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.43 +0.19 45 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 15.31 +0.19 45 0 0 0
TOTAL PUT 246 22,252 +187
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$ 711.00
18JUN26 560.00 C 0.00 0.00 0.00 151.04 -5.05 0 0 0 0
18JUN26 570.00 C 0.00 0.00 0.00 141.04 -5.05 0 0 0 0
18JUN26 580.00 C 0.00 0.00 0.00 131.04 -5.05 0 0 0 0
18JUN26 590.00 C 0.00 0.00 0.00 121.05 -5.04 107 0 0 0
18JUN26 600.00 C 0.00 0.00 0.00 111.05 -5.04 96 0 25 0
18JUN26 610.00 C 0.00 0.00 0.00 101.05 -5.05 86 0 25 0
18JUN26 620.00 C 0.00 0.00 0.00 91.05 -5.05 76 0 25 0
18JUN26 630.00 C 79.70 79.70 79.70 81.05 -5.06 65 2 17 0
18JUN26 640.00 C 0.00 0.00 0.00 71.05 -5.09 53 0 46 0
18JUN26 650.00 C 0.00 0.00 0.00 61.06 -5.15 58 0 20 0
18JUN26 660.00 C 50.94 50.94 50.94 51.08 -5.33 54 1 56 -1
18JUN26 670.00 C 0.00 0.00 0.00 41.20 -5.65 55 0 134 0
18JUN26 680.00 C 31.00 31.00 31.00 31.00 -6.72 0 10 401 -10
18JUN26 690.00 C 0.00 0.00 0.00 21.97 -6.41 46 0 107 0
18JUN26 700.00 C 18.00 18.00 13.28 14.44 -6.65 52 5 121 -2
18JUN26 710.00 C 9.89 9.89 5.76 8.53 -6.41 53 21 216 +16
18JUN26 720.00 C 7.20 7.37 3.26 4.46 -5.57 54 435 769 +387
18JUN26 730.00 C 3.94 3.94 1.39 2.16 -4.20 56 25 414 0
18JUN26 740.00 C 1.91 2.31 0.81 0.85 -3.18 56 78 104 +63
18JUN26 750.00 C 0.60 0.60 0.52 0.29 -1.97 55 6 133 -4
18JUN26 760.00 C 0.00 0.00 0.00 0.08 -1.11 55 0 75 0
18JUN26 770.00 C 0.32 0.32 0.30 0.03 -0.54 57 11 35 +11
18JUN26 780.00 C 0.25 0.25 0.25 0.01 -0.25 59 10 179 +10
18JUN26 790.00 C 0.00 0.00 0.00 0.01 -0.10 67 0 65 0
18JUN26 800.00 C 0.00 0.00 0.00 0.01 -0.04 74 0 25 0
18JUN26 810.00 C 0.00 0.00 0.00 0.01 - 81 0 0 -
26JUN26 580.00 C 0.00 0.00 0.00 131.44 -5.06 46 0 0 0
26JUN26 590.00 C 0.00 0.00 0.00 121.48 -5.08 45 0 0 0
26JUN26 600.00 C 0.00 0.00 0.00 111.56 -5.10 45 0 0 0
26JUN26 610.00 C 0.00 0.00 0.00 101.70 -5.14 45 0 0 0
26JUN26 620.00 C 0.00 0.00 0.00 91.95 -5.17 45 0 0 0
26JUN26 630.00 C 0.00 0.00 0.00 82.34 -5.22 45 0 0 0
26JUN26 640.00 C 0.00 0.00 0.00 72.97 -5.26 45 0 0 0
26JUN26 650.00 C 0.00 0.00 0.00 63.90 -5.29 45 0 0 0
26JUN26 660.00 C 0.00 0.00 0.00 55.24 -5.28 45 0 0 0
26JUN26 670.00 C 0.00 0.00 0.00 47.08 -5.24 45 0 0 0
26JUN26 680.00 C 0.00 0.00 0.00 39.53 -5.14 45 0 4 0
26JUN26 690.00 C 0.00 0.00 0.00 31.83 -5.79 43 0 0 0
26JUN26 700.00 C 27.00 27.00 27.00 25.72 -4.59 44 1 4 +1
26JUN26 710.00 C 0.00 0.00 0.00 20.52 -4.29 44 0 15 0
26JUN26 720.00 C 13.87 13.87 12.82 16.17 -3.84 44 16 34 +15
26JUN26 730.00 C 12.12 12.92 12.12 12.67 -3.22 45 16 41 +14
26JUN26 740.00 C 10.11 10.11 7.64 9.88 -2.76 46 272 299 +262
26JUN26 750.00 C 7.70 7.70 6.08 7.33 -2.69 46 469 451 +413
26JUN26 760.00 C 4.77 4.77 4.77 5.32 -2.37 46 4 53 +4
26JUN26 770.00 C 0.00 0.00 0.00 3.78 -1.95 46 0 50 0
26JUN26 780.00 C 3.60 3.60 3.60 2.64 -1.57 46 10 40 +10
26JUN26 790.00 C 0.00 0.00 0.00 1.76 -1.28 45 0 2 0
26JUN26 800.00 C 0.00 0.00 0.00 1.18 - 45 0 0 -
26JUN26 810.00 C 0.00 0.00 0.00 0.78 - 45 0 0 -
29JUN26 250.00 C 0.00 0.00 0.00 461.23 -5.02 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 456.24 -5.02 152 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 451.24 -5.02 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 446.25 -5.02 148 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 441.25 -5.02 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 436.26 -5.02 145 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 431.26 -5.02 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 426.27 -5.02 141 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 421.27 -5.02 118 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 416.27 -5.03 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 411.28 -5.02 121 0 3 0
29JUN26 310.00 C 0.00 0.00 0.00 401.29 -5.02 120 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 391.30 -5.02 118 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 381.31 -5.02 115 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 371.32 -5.02 112 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 361.33 -5.02 109 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 351.33 -5.03 0 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 341.34 -5.03 0 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 331.35 -5.03 0 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 321.36 -5.03 0 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 311.37 -5.03 0 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 301.38 -5.03 0 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 291.39 -5.03 0 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 281.40 -5.03 64 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 271.41 -5.03 68 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 261.42 -5.03 67 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 251.43 -5.03 66 0 51 0
29JUN26 470.00 C 0.00 0.00 0.00 241.44 -5.03 64 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 231.45 -5.03 61 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 221.46 -5.03 59 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 211.47 -5.03 56 0 5 0
29JUN26 510.00 C 0.00 0.00 0.00 201.47 -5.04 0 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 191.48 -5.04 0 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 181.49 -5.05 0 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 171.51 -5.04 46 0 1 0
29JUN26 550.00 C 0.00 0.00 0.00 161.52 -5.05 44 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 151.54 -5.05 44 0 276 0
29JUN26 570.00 C 0.00 0.00 0.00 141.57 -5.06 43 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 131.62 -5.07 43 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 121.71 -5.08 43 0 99 0
29JUN26 600.00 C 0.00 0.00 0.00 111.85 -5.10 43 0 388 0
29JUN26 610.00 C 0.00 0.00 0.00 102.09 -5.11 43 0 1,253 0
29JUN26 620.00 C 91.86 91.86 91.86 91.95 -5.64 37 2 252 +2
29JUN26 630.00 C 0.00 0.00 0.00 83.03 -5.13 43 0 354 0
29JUN26 640.00 C 0.00 0.00 0.00 73.86 -5.12 43 0 496 0
29JUN26 650.00 C 0.00 0.00 0.00 65.03 -5.09 43 0 1,004 0
29JUN26 660.00 C 54.00 54.00 54.00 55.24 -6.41 39 1 605 +1
29JUN26 670.00 C 0.00 0.00 0.00 48.71 -5.54 43 0 610 0
29JUN26 680.00 C 0.00 0.00 0.00 41.38 -4.23 43 0 245 0
29JUN26 690.00 C 34.30 34.30 28.02 33.65 -5.61 41 2 364 -1
29JUN26 700.00 C 27.00 27.00 23.20 27.82 -4.19 42 3 710 -1
29JUN26 710.00 C 22.41 22.41 18.56 22.67 -3.90 42 11 318 -4
29JUN26 720.00 C 17.59 18.27 16.00 18.20 -3.58 42 60 780 -26
29JUN26 730.00 C 16.00 16.00 14.15 14.40 -3.22 42 27 225 0
29JUN26 740.00 C 9.21 9.21 9.21 11.39 -2.85 43 10 192 +10
29JUN26 750.00 C 9.06 10.00 7.04 9.11 -2.43 44 357 1,274 +168
29JUN26 760.00 C 7.49 7.49 5.91 6.90 -2.25 44 60 362 -18
29JUN26 770.00 C 4.60 4.84 4.60 5.14 -1.88 44 27 373 0
29JUN26 780.00 C 4.50 4.50 3.61 3.76 -1.56 44 8 285 +2
29JUN26 790.00 C 3.00 3.00 3.00 2.72 -1.25 44 3 163 -3
29JUN26 800.00 C 2.69 2.70 2.01 1.93 -1.00 44 8 758 +2
29JUN26 810.00 C 2.13 2.45 2.13 1.35 -0.78 44 30 148 0
29JUN26 820.00 C 1.76 1.76 1.76 0.91 -0.62 43 50 126 +50
29JUN26 830.00 C 0.00 0.00 0.00 0.62 -0.47 43 0 127 0
29JUN26 840.00 C 1.19 1.19 1.19 0.43 -0.31 44 1 258 +1
29JUN26 850.00 C 0.70 0.70 0.70 0.27 -0.24 43 4 68 0
29JUN26 860.00 C 0.00 0.00 0.00 0.18 -0.17 43 0 43 0
29JUN26 870.00 C 0.00 0.00 0.00 0.12 -0.12 44 0 60 0
29JUN26 880.00 C 0.00 0.00 0.00 0.07 -0.09 43 0 14 0
29JUN26 890.00 C 0.00 0.00 0.00 0.05 -0.06 44 0 56 0
29JUN26 900.00 C 0.00 0.00 0.00 0.03 -0.04 44 0 756 0
30JUL26 400.00 C 0.00 0.00 0.00 312.33 -5.04 0 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 302.37 -5.03 46 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 292.41 -5.03 47 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 282.45 -5.03 46 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 272.49 -5.04 45 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 262.54 -5.04 45 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 252.60 -5.05 45 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 242.68 -5.05 45 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 232.77 -5.05 45 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 222.90 -5.05 46 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 213.05 -5.07 45 0 6 0
30JUL26 510.00 C 0.00 0.00 0.00 203.26 -5.07 45 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 193.53 -2.99 45 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 183.87 -5.07 45 0 1 0
30JUL26 540.00 C 0.00 0.00 0.00 174.31 -2.24 45 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 164.86 -1.71 45 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 155.54 -1.18 45 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 146.38 -1.13 45 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 134.83 -4.44 37 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 124.75 -8.89 34 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 120.06 -2.52 45 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 111.76 -4.95 45 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 103.73 -1.63 45 0 242 0
30JUL26 630.00 C 0.00 0.00 0.00 95.99 -4.83 45 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 88.56 -4.76 45 0 110 0
30JUL26 650.00 C 0.00 0.00 0.00 81.46 -4.67 45 0 89 0
30JUL26 660.00 C 0.00 0.00 0.00 74.70 -4.56 45 0 181 0
30JUL26 670.00 C 0.00 0.00 0.00 68.29 -4.45 45 0 150 0
30JUL26 680.00 C 0.00 0.00 0.00 62.24 -4.32 45 0 183 0
30JUL26 690.00 C 50.00 50.00 50.00 54.85 -5.88 44 1 215 +1
30JUL26 700.00 C 50.00 50.00 50.00 49.69 -3.90 44 1 188 +1
30JUL26 710.00 C 45.18 45.18 41.55 44.87 -3.80 44 6 94 -4
30JUL26 720.00 C 0.00 0.00 0.00 40.39 -3.59 44 0 335 0
30JUL26 730.00 C 36.08 36.08 36.08 36.25 -3.43 44 1 116 0
30JUL26 740.00 C 0.00 0.00 0.00 32.59 -3.10 45 0 124 0
30JUL26 750.00 C 26.95 26.95 26.95 29.37 -2.75 45 1 90 0
30JUL26 760.00 C 27.18 27.18 27.18 26.34 -2.63 45 10 167 +10
30JUL26 770.00 C 24.39 24.39 24.39 23.61 -2.51 45 11 185 +4
30JUL26 780.00 C 20.70 20.70 19.96 21.14 -2.43 46 7 118 0
30JUL26 790.00 C 18.46 18.46 18.46 18.69 -2.62 46 1 186 +1
30JUL26 800.00 C 0.00 0.00 0.00 16.64 -2.00 46 0 300 0
30JUL26 810.00 C 0.00 0.00 0.00 14.60 -2.15 46 0 47 0
30JUL26 820.00 C 0.00 0.00 0.00 12.78 -1.98 46 0 119 0
30JUL26 830.00 C 0.00 0.00 0.00 11.15 -1.82 46 0 245 0
30JUL26 840.00 C 10.39 10.39 10.39 9.71 -1.66 46 8 26 +8
30JUL26 850.00 C 0.00 0.00 0.00 8.43 -1.51 46 0 153 0
30JUL26 860.00 C 0.00 0.00 0.00 7.30 -1.37 46 0 45 0
30JUL26 870.00 C 0.00 0.00 0.00 6.31 -1.24 46 0 48 0
30JUL26 880.00 C 0.00 0.00 0.00 5.44 -1.12 46 0 19 0
30JUL26 890.00 C 0.00 0.00 0.00 4.68 -1.01 46 0 17 0
30JUL26 900.00 C 5.00 5.00 5.00 3.90 -0.88 45 25 157 0
28AUG26 520.00 C 0.00 0.00 0.00 195.80 -5.40 45 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 186.54 -5.40 45 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 177.45 -5.51 45 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 168.51 -5.51 45 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 159.74 -5.60 45 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 146.67 -8.63 36 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 138.49 -8.36 38 0 2 0
28AUG26 590.00 C 0.00 0.00 0.00 130.69 -7.75 39 0 16 0
28AUG26 600.00 C 0.00 0.00 0.00 126.74 -4.54 45 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 119.31 -3.93 45 0 2 0
28AUG26 620.00 C 0.00 0.00 0.00 112.17 -5.34 45 0 15 0
28AUG26 630.00 C 95.00 98.00 95.00 105.26 -5.01 46 27 57 +12
28AUG26 640.00 C 0.00 0.00 0.00 98.65 -4.93 46 0 115 0
28AUG26 650.00 C 0.00 0.00 0.00 92.08 -4.82 46 0 252 0
28AUG26 660.00 C 0.00 0.00 0.00 85.06 -5.54 45 0 188 0
28AUG26 670.00 C 0.00 0.00 0.00 79.14 -2.99 45 0 338 0
28AUG26 680.00 C 0.00 0.00 0.00 73.24 -5.54 45 0 341 0
28AUG26 690.00 C 0.00 0.00 0.00 66.62 -6.78 44 0 304 0
28AUG26 700.00 C 0.00 0.00 0.00 61.08 -5.14 43 0 109 0
28AUG26 710.00 C 0.00 0.00 0.00 56.27 -5.02 44 0 108 0
28AUG26 720.00 C 0.00 0.00 0.00 53.88 -3.07 45 0 290 0
28AUG26 730.00 C 0.00 0.00 0.00 49.88 -2.95 45 0 189 0
28AUG26 740.00 C 47.07 47.07 47.07 46.16 -2.82 46 15 228 0
28AUG26 750.00 C 44.51 44.51 44.51 42.72 -2.69 46 15 194 -15
28AUG26 760.00 C 41.26 41.26 41.26 39.31 -2.80 46 15 100 -15
28AUG26 770.00 C 37.58 37.73 37.58 35.85 -3.21 46 31 80 -10
28AUG26 780.00 C 0.00 0.00 0.00 32.93 -3.30 46 0 31 0
28AUG26 790.00 C 0.00 0.00 0.00 30.01 -4.13 46 0 21 0
28AUG26 800.00 C 0.00 0.00 0.00 27.16 -4.08 46 0 168 0
28AUG26 810.00 C 0.00 0.00 0.00 24.89 -3.55 46 0 1 0
28AUG26 820.00 C 0.00 0.00 0.00 22.63 -2.79 46 0 26 0
28AUG26 830.00 C 0.00 0.00 0.00 19.78 -3.46 45 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 18.02 -3.04 45 0 32 0
28AUG26 850.00 C 0.00 0.00 0.00 16.37 -2.87 45 0 52 0
28AUG26 860.00 C 0.00 0.00 0.00 14.72 -2.88 45 0 15 0
28AUG26 870.00 C 0.00 0.00 0.00 13.25 -2.71 45 0 0 0
28AUG26 880.00 C 0.00 0.00 0.00 12.05 -2.30 45 0 0 0
28AUG26 890.00 C 0.00 0.00 0.00 10.84 -2.31 45 0 1 0
28AUG26 900.00 C 0.00 0.00 0.00 9.65 -2.32 45 0 308 0
28AUG26 910.00 C 0.00 0.00 0.00 8.73 -2.05 45 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 7.89 -1.79 45 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 7.04 -1.80 45 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 6.23 -1.78 45 0 0 0
28AUG26 950.00 C 0.00 0.00 0.00 5.65 -1.52 45 5 25 +5
28AUG26 960.00 C 0.00 0.00 0.00 5.08 -1.34 45 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 4.50 -1.35 45 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 3.97 -1.31 45 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 3.59 -1.12 45 0 0 0
28AUG26 1,000.00 C 0.00 0.00 0.00 3.22 -0.97 45 0 66 0
29SEP26 320.00 C 0.00 0.00 0.00 392.37 -5.04 48 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 382.41 -5.04 44 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 372.46 -5.04 46 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 362.51 -5.04 46 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 352.56 -5.05 45 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 342.63 -5.04 46 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 332.70 -5.05 45 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 322.79 -5.05 46 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 312.91 -5.04 46 0 2 0
29SEP26 410.00 C 0.00 0.00 0.00 303.04 -5.04 46 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 293.23 -5.03 46 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 283.44 -5.03 46 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 273.73 -5.01 46 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 264.06 -5.02 46 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 254.50 -4.97 46 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 245.00 -4.99 46 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 235.60 -4.92 46 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 226.36 -4.93 46 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 217.16 -4.91 46 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 208.22 -4.84 46 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 199.36 -4.82 46 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 190.63 -4.71 46 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 182.20 -4.71 46 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 173.78 -4.70 46 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 162.59 -7.66 42 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 157.83 -4.52 46 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 146.77 -7.72 42 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 138.34 -8.59 41 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 131.30 -5.97 42 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 128.12 -1.62 46 0 1,053 0
29SEP26 620.00 C 0.00 0.00 0.00 121.52 -1.62 46 0 111 0
29SEP26 630.00 C 0.00 0.00 0.00 113.58 -1.86 44 0 1,865 0
29SEP26 640.00 C 0.00 0.00 0.00 108.43 -4.04 46 0 86 0
29SEP26 650.00 C 0.00 0.00 0.00 102.53 -3.73 46 0 2,671 0
29SEP26 660.00 C 0.00 0.00 0.00 96.74 -3.73 46 0 153 0
29SEP26 670.00 C 87.50 87.50 87.50 90.95 -0.89 46 1 68 0
29SEP26 680.00 C 0.00 0.00 0.00 85.65 -3.38 46 0 159 0
29SEP26 690.00 C 0.00 0.00 0.00 78.24 -5.79 44 0 179 0
29SEP26 700.00 C 0.00 0.00 0.00 73.39 -3.52 44 0 1,185 0
29SEP26 710.00 C 0.00 0.00 0.00 68.71 -3.33 44 0 105 0
29SEP26 720.00 C 0.00 0.00 0.00 65.23 -3.14 45 0 1,673 0
29SEP26 730.00 C 57.59 57.59 57.59 61.21 -2.81 45 15 234 0
29SEP26 740.00 C 54.13 54.13 54.13 57.45 -2.70 45 15 114 +1
29SEP26 750.00 C 50.90 50.90 50.90 53.92 -2.61 45 15 785 0
29SEP26 760.00 C 0.00 0.00 0.00 50.63 -2.50 45 0 34 0
29SEP26 770.00 C 48.72 48.72 48.72 47.55 -2.41 46 16 1,422 0
29SEP26 780.00 C 0.00 0.00 0.00 44.68 -2.31 46 0 29 0
29SEP26 790.00 C 0.00 0.00 0.00 42.53 -1.77 46 0 109 0
29SEP26 800.00 C 39.00 39.00 39.00 39.69 -2.24 46 1 876 0
29SEP26 810.00 C 0.00 0.00 0.00 36.86 -2.24 46 0 430 0
29SEP26 820.00 C 0.00 0.00 0.00 34.02 -2.25 46 0 261 0
29SEP26 830.00 C 0.00 0.00 0.00 31.80 -1.84 46 0 350 0
29SEP26 840.00 C 0.00 0.00 0.00 29.61 -0.92 46 0 30 0
29SEP26 850.00 C 0.00 0.00 0.00 26.62 -1.78 46 0 34 0
29SEP26 860.00 C 0.00 0.00 0.00 24.49 -1.78 46 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 22.79 -1.42 46 0 50 0
29SEP26 880.00 C 0.00 0.00 0.00 21.19 -1.42 46 0 60 0
29SEP26 890.00 C 0.00 0.00 0.00 19.60 -1.42 46 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 18.00 -1.42 46 0 213 0
29SEP26 910.00 C 0.00 0.00 0.00 16.61 -1.21 46 0 91 0
29SEP26 920.00 C 0.00 0.00 0.00 15.45 -1.09 46 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 14.29 -1.09 46 0 150 0
29SEP26 940.00 C 0.00 0.00 0.00 13.13 -1.09 46 0 32 0
29SEP26 950.00 C 0.00 0.00 0.00 11.97 -1.10 46 0 24 0
29SEP26 960.00 C 0.00 0.00 0.00 11.12 -0.82 46 0 134 0
29SEP26 970.00 C 0.00 0.00 0.00 10.31 -0.81 46 0 21 0
29SEP26 980.00 C 0.00 0.00 0.00 9.49 -0.82 46 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 8.68 -0.82 46 0 30 0
29SEP26 1,000.00 C 9.47 9.47 9.47 7.89 -0.79 46 1 30 0
30DEC26 380.00 C 0.00 0.00 0.00 334.73 -5.38 42 0 600 0
30DEC26 390.00 C 0.00 0.00 0.00 325.24 -5.38 42 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 315.75 -5.48 42 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 306.40 -5.54 42 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 297.10 -5.55 42 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 287.84 -5.73 42 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 278.79 -5.76 42 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 269.75 -5.77 42 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 260.84 -5.98 42 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 252.14 -6.00 42 0 285 0
30DEC26 480.00 C 0.00 0.00 0.00 243.43 -6.03 42 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 234.92 -6.26 42 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 226.65 -6.28 42 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 218.39 -6.30 42 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 210.27 -6.52 42 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 202.53 -6.55 42 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 194.79 -6.58 42 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 187.06 -6.71 42 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 179.90 -6.78 42 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 172.78 -6.81 42 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 165.66 -6.84 42 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 158.80 -1.96 42 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 152.37 -2.19 42 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 145.95 -7.00 42 0 183 0
30DEC26 620.00 C 0.00 0.00 0.00 139.53 -7.04 42 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 133.53 -7.01 42 0 37 0
30DEC26 640.00 C 0.00 0.00 0.00 127.86 -7.05 42 0 517 0
30DEC26 650.00 C 0.00 0.00 0.00 122.19 -7.08 42 0 22 0
30DEC26 660.00 C 0.00 0.00 0.00 116.52 -7.12 42 0 575 0
30DEC26 670.00 C 0.00 0.00 0.00 107.92 -10.27 41 0 251 0
30DEC26 680.00 C 0.00 0.00 0.00 103.18 -10.16 41 0 10 0
30DEC26 690.00 C 0.00 0.00 0.00 98.44 -10.05 41 0 129 0
30DEC26 700.00 C 0.00 0.00 0.00 93.69 -6.83 41 0 61 0
30DEC26 710.00 C 0.00 0.00 0.00 89.12 -6.69 41 0 73 0
30DEC26 720.00 C 0.00 0.00 0.00 85.13 -6.52 41 0 860 0
30DEC26 730.00 C 0.00 0.00 0.00 81.14 -6.56 41 0 77 0
30DEC26 740.00 C 0.00 0.00 0.00 80.87 -3.53 43 0 45 0
30DEC26 750.00 C 0.00 0.00 0.00 77.69 -2.10 43 0 117 0
30DEC26 760.00 C 0.00 0.00 0.00 73.95 -5.74 43 0 49 0
30DEC26 770.00 C 0.00 0.00 0.00 70.49 -5.81 43 0 14 0
30DEC26 780.00 C 65.97 65.97 65.57 67.02 -3.39 43 30 628 0
30DEC26 790.00 C 0.00 0.00 0.00 63.56 -3.87 43 0 141 0
30DEC26 800.00 C 0.00 0.00 0.00 60.09 -5.27 43 0 331 0
30DEC26 810.00 C 60.00 60.00 60.00 57.17 -5.46 43 1 4 0
30DEC26 820.00 C 0.00 0.00 0.00 54.41 -4.52 43 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 51.66 -4.31 43 0 31 0
30DEC26 840.00 C 0.00 0.00 0.00 48.91 -4.42 43 0 32 0
30DEC26 850.00 C 0.00 0.00 0.00 46.15 -6.05 43 0 910 0
30DEC26 860.00 C 0.00 0.00 0.00 43.75 -4.29 43 0 4 0
30DEC26 870.00 C 0.00 0.00 0.00 40.41 -5.12 42 0 8 0
30DEC26 880.00 C 0.00 0.00 0.00 38.35 -5.14 42 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 36.29 -5.16 42 0 30 0
30DEC26 900.00 C 0.00 0.00 0.00 34.23 -5.19 42 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 32.18 -5.20 42 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 31.55 -3.79 43 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 29.97 -3.51 43 0 1 0
30DEC26 940.00 C 0.00 0.00 0.00 28.38 -3.58 43 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 26.79 -3.64 43 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 24.47 -4.44 42 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 22.98 -4.41 42 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 21.86 -4.01 42 0 15 0
30DEC26 990.00 C 0.00 0.00 0.00 20.75 -3.62 42 0 45 0
30DEC26 1,000.00 C 0.00 0.00 0.00 19.63 -3.64 42 0 75 0
30MAR27 390.00 C 0.00 0.00 0.00 331.15 -4.63 44 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 322.22 -4.62 44 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 313.28 -4.63 44 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 304.70 -4.45 44 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 296.11 -4.45 44 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 287.53 -4.45 44 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 279.25 -4.22 44 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 271.11 -4.22 44 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 262.97 -4.22 44 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 254.88 -4.17 44 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 247.28 -3.93 44 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 239.68 -3.93 44 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 232.08 -3.93 44 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 224.60 -3.80 44 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 217.63 -3.60 44 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 210.66 -3.59 44 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 203.69 -3.58 44 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 196.72 -3.57 44 0 2 0
30MAR27 570.00 C 0.00 0.00 0.00 190.44 -3.21 44 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 184.17 -3.20 44 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 177.90 -3.20 44 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 171.63 -3.19 44 0 317 0
30MAR27 610.00 C 0.00 0.00 0.00 165.69 -2.85 44 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 160.17 -2.80 44 0 378 0
30MAR27 630.00 C 0.00 0.00 0.00 154.66 -2.78 44 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 149.14 -2.77 44 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 143.62 -2.77 44 0 716 0
30MAR27 660.00 C 0.00 0.00 0.00 138.52 -2.36 44 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 133.78 -2.35 44 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 129.04 -2.34 44 0 4 0
30MAR27 690.00 C 0.00 0.00 0.00 124.30 -2.34 44 0 2 0
30MAR27 700.00 C 0.00 0.00 0.00 119.56 -2.33 44 0 19 0
30MAR27 710.00 C 0.00 0.00 0.00 114.99 -2.15 44 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 111.02 -1.93 44 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 107.05 -1.92 44 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 103.08 -1.91 44 0 49 0
30MAR27 750.00 C 0.00 0.00 0.00 99.11 -1.90 44 0 26 0
30MAR27 760.00 C 0.00 0.00 0.00 95.14 -1.90 44 0 13 0
30MAR27 770.00 C 0.00 0.00 0.00 91.53 -1.53 44 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 88.29 -1.52 44 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 82.51 -4.06 43 0 22 0
30MAR27 800.00 C 0.00 0.00 0.00 81.83 -1.50 44 0 108 0
30MAR27 810.00 C 0.00 0.00 0.00 78.59 -1.49 44 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 75.36 -1.48 44 0 24 0
30MAR27 830.00 C 0.00 0.00 0.00 72.31 -1.29 44 0 276 0
30MAR27 840.00 C 0.00 0.00 0.00 69.75 -1.15 44 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 67.19 -1.14 44 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 64.63 -1.14 44 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 62.07 -1.13 44 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 59.51 -1.12 44 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 56.95 -1.11 44 0 1 0
30MAR27 900.00 C 0.00 0.00 0.00 54.73 -0.83 44 0 7 0
29JUN27 560.00 C 0.00 0.00 0.00 210.99 -1.16 43 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 204.84 -1.13 43 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 198.69 -1.09 43 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 192.53 -1.06 43 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 186.98 -0.47 43 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 181.58 -0.44 43 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 176.18 -0.40 43 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 170.78 -0.36 43 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 165.37 -0.34 43 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 160.18 -0.09 43 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 155.55 +0.23 43 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 146.39 -4.27 42 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 141.90 +0.28 42 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 137.41 +0.32 42 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 132.92 +0.35 42 0 15 0
29JUN27 710.00 C 0.00 0.00 0.00 128.59 +0.55 42 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 124.84 +0.79 42 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 121.09 +0.82 42 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 117.34 +0.85 42 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 113.59 +0.89 42 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 109.84 +0.92 42 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 106.09 +0.95 42 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 102.76 +1.21 42 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 99.72 +1.25 42 0 6 0
29JUN27 800.00 C 0.00 0.00 0.00 96.67 +1.28 42 0 1 0
29JUN27 810.00 C 0.00 0.00 0.00 93.62 +1.31 42 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 90.58 +1.04 42 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 90.23 +1.41 43 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 87.09 +1.44 43 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 84.20 +1.56 43 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 81.72 +1.59 43 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 79.24 +1.62 43 0 1 0
TOTAL CALL 2,331 55,403 +1,371
18JUN26 560.00 P 0.00 0.00 0.00 0.01 0.00 145 0 10 0
18JUN26 570.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18JUN26 580.00 P 0.00 0.00 0.00 0.01 0.00 125 0 5 0
18JUN26 590.00 P 0.00 0.00 0.00 0.01 0.00 115 0 30 0
18JUN26 600.00 P 0.00 0.00 0.00 0.01 0.00 105 0 69 0
18JUN26 610.00 P 0.00 0.00 0.00 0.01 0.00 96 0 61 0
18JUN26 620.00 P 0.00 0.00 0.00 0.01 0.00 87 0 175 0
18JUN26 630.00 P 0.00 0.00 0.00 0.01 0.00 77 0 90 0
18JUN26 640.00 P 0.00 0.00 0.00 0.01 -0.03 68 0 70 0
18JUN26 650.00 P 0.11 0.11 0.11 0.01 -0.10 58 1 83 0
18JUN26 660.00 P 0.35 0.35 0.35 0.03 -0.28 55 100 157 +100
18JUN26 670.00 P 1.07 1.07 0.50 0.15 -0.61 55 60 85 -2
18JUN26 680.00 P 1.88 2.45 1.80 0.55 -1.09 55 17 78 +1
18JUN26 690.00 P 3.86 4.18 2.98 1.64 -1.62 56 129 89 +16
18JUN26 700.00 P 7.00 8.10 4.75 3.96 -1.87 56 150 63 -46
18JUN26 710.00 P 11.90 12.00 9.83 7.99 -1.55 57 75 57 +38
18JUN26 720.00 P 16.00 19.23 16.00 13.95 -0.74 58 15 12 -6
18JUN26 730.00 P 0.00 0.00 0.00 21.69 +0.61 61 0 2 0
18JUN26 740.00 P 0.00 0.00 0.00 29.78 +1.14 55 0 25 0
18JUN26 750.00 P 0.00 0.00 0.00 39.24 +3.13 55 0 1 0
18JUN26 760.00 P 0.00 0.00 0.00 49.05 +4.00 55 0 0 0
18JUN26 770.00 P 0.00 0.00 0.00 59.00 +4.51 0 0 0 0
18JUN26 780.00 P 0.00 0.00 0.00 69.00 +4.81 0 0 0 0
18JUN26 790.00 P 0.00 0.00 0.00 79.00 +4.94 0 0 0 0
18JUN26 800.00 P 0.00 0.00 0.00 89.00 +4.99 0 0 0 0
18JUN26 810.00 P 0.00 0.00 0.00 99.00 - 0 0 0 -
26JUN26 580.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 7 0
26JUN26 590.00 P 0.00 0.00 0.00 0.06 -0.04 45 0 0 0
26JUN26 600.00 P 0.00 0.00 0.00 0.14 -0.06 45 0 0 0
26JUN26 610.00 P 0.00 0.00 0.00 0.27 -0.09 45 0 5 0
26JUN26 620.00 P 0.00 0.00 0.00 0.51 -0.12 45 0 0 0
26JUN26 630.00 P 2.00 2.04 2.00 0.90 -0.17 45 2 38 +1
26JUN26 640.00 P 0.00 0.00 0.00 1.57 -0.20 46 0 3 0
26JUN26 650.00 P 3.75 4.16 3.75 2.52 -0.24 46 15 17 +15
26JUN26 660.00 P 5.70 5.73 5.70 3.89 -0.25 46 2 33 +2
26JUN26 670.00 P 7.00 7.97 7.00 5.78 -0.21 46 28 60 +6
26JUN26 680.00 P 9.48 11.00 9.48 8.28 -0.14 46 3 34 +2
26JUN26 690.00 P 15.00 15.00 15.00 11.50 +0.03 46 7 46 +7
26JUN26 700.00 P 0.00 0.00 0.00 15.48 +0.26 46 0 40 0
26JUN26 710.00 P 20.34 20.34 20.34 20.26 +0.58 47 10 10 +10
26JUN26 720.00 P 0.00 0.00 0.00 25.85 +0.97 47 0 7 0
26JUN26 730.00 P 0.00 0.00 0.00 32.22 +1.44 48 0 0 0
26JUN26 740.00 P 0.00 0.00 0.00 38.17 +1.89 45 0 0 0
26JUN26 750.00 P 0.00 0.00 0.00 45.69 +2.39 45 0 0 0
26JUN26 760.00 P 0.00 0.00 0.00 53.75 +2.78 45 0 0 0
26JUN26 770.00 P 0.00 0.00 0.00 62.28 +3.18 45 0 0 0
26JUN26 780.00 P 0.00 0.00 0.00 71.18 +3.54 45 0 0 0
26JUN26 790.00 P 0.00 0.00 0.00 80.39 +3.88 45 0 0 0
26JUN26 800.00 P 0.00 0.00 0.00 89.83 - 45 0 0 -
26JUN26 810.00 P 0.00 0.00 0.00 102.44 - 65 0 0 -
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 170 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 167 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 164 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 160 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 158 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 155 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 152 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 149 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 146 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 143 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 141 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 136 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 131 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 126 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 121 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 116 0 354 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 112 0 483 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 108 0 157 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 103 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.01 0.00 99 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.01 0.00 95 0 567 0
29JUN26 410.00 P 0.00 0.00 0.00 0.01 0.00 91 0 138 0
29JUN26 420.00 P 0.00 0.00 0.00 0.01 0.00 88 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.01 0.00 84 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3,577 0
29JUN26 450.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,587 0
29JUN26 460.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,820 0
29JUN26 470.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4,074 0
29JUN26 490.00 P 0.00 0.00 0.00 0.01 0.00 63 0 721 0
29JUN26 500.00 P 0.00 0.00 0.00 0.01 0.00 60 0 312 0
29JUN26 510.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,750 0
29JUN26 520.00 P 0.00 0.00 0.00 0.01 0.00 54 0 79 0
29JUN26 530.00 P 0.00 0.00 0.00 0.01 0.00 51 0 89 0
29JUN26 540.00 P 0.35 0.40 0.35 0.01 0.00 47 13 1,613 0
29JUN26 550.00 P 0.00 0.00 0.00 0.01 0.00 44 0 945 0
29JUN26 560.00 P 0.00 0.00 0.00 0.02 0.00 44 0 530 0
29JUN26 570.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 1,230 0
29JUN26 580.00 P 0.77 0.77 0.77 0.08 -0.02 43 10 426 +10
29JUN26 590.00 P 0.00 0.00 0.00 0.16 -0.03 43 0 325 0
29JUN26 600.00 P 0.00 0.00 0.00 0.29 -0.05 43 0 2,035 0
29JUN26 610.00 P 0.00 0.00 0.00 0.54 -0.06 44 0 395 0
29JUN26 620.00 P 0.00 0.00 0.00 0.89 -0.10 43 0 451 0
29JUN26 630.00 P 2.22 2.23 2.22 1.50 -0.08 44 3 1,218 0
29JUN26 640.00 P 3.17 3.17 3.17 2.35 -0.07 44 1 1,663 +1
29JUN26 650.00 P 4.27 5.20 4.27 3.55 -0.03 44 35 812 +10
29JUN26 660.00 P 5.87 7.34 5.56 5.18 +0.05 44 77 1,456 -18
29JUN26 670.00 P 8.88 9.48 7.55 7.33 +0.18 44 28 410 +16
29JUN26 680.00 P 10.49 12.01 10.02 10.07 +0.33 44 48 328 +9
29JUN26 690.00 P 12.50 16.18 12.50 13.45 +0.47 44 23 318 +14
29JUN26 700.00 P 17.71 21.83 17.71 17.52 +0.66 44 14 307 0
29JUN26 710.00 P 0.00 0.00 0.00 22.38 +0.98 45 0 368 0
29JUN26 720.00 P 0.00 0.00 0.00 27.97 +1.45 45 0 278 0
29JUN26 730.00 P 0.00 0.00 0.00 34.27 +1.84 45 0 896 0
29JUN26 740.00 P 0.00 0.00 0.00 41.20 +2.28 46 0 424 0
29JUN26 750.00 P 0.00 0.00 0.00 47.31 +1.18 43 0 61 0
29JUN26 760.00 P 0.00 0.00 0.00 55.12 +2.85 43 0 64 0
29JUN26 770.00 P 0.00 0.00 0.00 63.38 +3.18 43 0 119 0
29JUN26 780.00 P 0.00 0.00 0.00 72.11 +3.59 43 0 2 0
29JUN26 790.00 P 0.00 0.00 0.00 81.13 +3.88 43 0 85 0
29JUN26 800.00 P 0.00 0.00 0.00 90.40 +4.11 43 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 102.44 +6.90 57 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 109.49 +4.51 43 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 122.84 +8.24 66 0 1 0
29JUN26 840.00 P 0.00 0.00 0.00 132.99 +7.10 70 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 143.20 +7.67 75 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 153.47 +8.71 79 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 163.50 +9.49 83 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 173.80 +8.17 88 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 179.00 +2.82 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 189.00 +2.58 0 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 0.00 46 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 15 0
30JUL26 450.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 18 0
30JUL26 460.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 27 0
30JUL26 480.00 P 0.00 0.00 0.00 0.17 -0.02 45 0 52 0
30JUL26 490.00 P 0.00 0.00 0.00 0.26 -0.02 45 0 75 0
30JUL26 500.00 P 0.00 0.00 0.00 0.38 -0.02 45 0 51 0
30JUL26 510.00 P 0.00 0.00 0.00 0.56 -0.03 45 0 119 0
30JUL26 520.00 P 0.00 0.00 0.00 0.78 -0.03 45 0 57 0
30JUL26 530.00 P 0.00 0.00 0.00 1.10 -0.03 45 0 111 0
30JUL26 540.00 P 0.00 0.00 0.00 1.51 -0.03 45 0 87 0
30JUL26 550.00 P 0.00 0.00 0.00 2.01 -0.03 45 0 102 0
30JUL26 560.00 P 3.96 3.96 3.96 2.77 +0.06 46 22 566 -22
30JUL26 570.00 P 4.32 5.00 4.32 3.53 -0.03 46 31 2,375 +1
30JUL26 580.00 P 6.30 6.30 6.30 4.63 0.00 46 1 166 0
30JUL26 590.00 P 7.08 7.08 7.08 5.79 +0.05 46 10 1,022 +10
30JUL26 600.00 P 8.00 9.20 8.00 7.32 +0.05 46 16 693 +6
30JUL26 610.00 P 0.00 0.00 0.00 9.00 +0.15 46 0 1,078 0
30JUL26 620.00 P 10.50 12.80 10.50 11.05 +0.14 46 8 269 -4
30JUL26 630.00 P 13.10 13.10 13.10 13.31 +0.29 46 5 139 +5
30JUL26 640.00 P 18.20 18.20 18.20 15.96 +0.25 46 2 281 -2
30JUL26 650.00 P 19.12 21.00 18.40 18.90 +0.54 46 49 268 -5
30JUL26 660.00 P 21.00 23.20 21.00 22.29 +0.69 46 6 236 +3
30JUL26 670.00 P 25.50 25.50 25.50 25.88 +0.77 46 7 278 +7
30JUL26 680.00 P 32.92 32.92 32.92 29.96 +0.94 46 15 97 0
30JUL26 690.00 P 0.00 0.00 0.00 34.30 +1.02 46 0 222 0
30JUL26 700.00 P 39.90 42.62 39.90 39.20 +1.34 47 16 199 +14
30JUL26 710.00 P 44.04 48.03 44.04 44.26 +1.09 47 30 202 0
30JUL26 720.00 P 50.50 52.80 49.79 49.98 +1.49 47 210 290 +210
30JUL26 730.00 P 55.47 55.47 55.40 55.78 +1.75 47 45 124 +45
30JUL26 740.00 P 0.00 0.00 0.00 62.09 +1.93 47 0 65 0
30JUL26 750.00 P 0.00 0.00 0.00 68.68 +1.92 48 0 111 0
30JUL26 760.00 P 0.00 0.00 0.00 73.30 -0.07 45 0 52 0
30JUL26 770.00 P 87.50 87.50 87.50 80.42 +2.32 45 1 84 0
30JUL26 780.00 P 0.00 0.00 0.00 87.56 +2.33 45 0 15 0
30JUL26 790.00 P 0.00 0.00 0.00 95.24 +2.77 45 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 103.02 +2.78 45 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 111.01 +2.98 45 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 122.92 +3.32 51 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 131.52 +3.33 51 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 140.48 +3.68 52 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 149.55 +4.69 53 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 158.69 +4.48 54 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 168.13 +5.46 55 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 177.59 +5.88 56 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 187.17 +6.27 57 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 196.92 +4.44 59 0 0 0
28AUG26 520.00 P 4.63 5.07 4.63 3.26 -0.27 45 90 454 +15
28AUG26 530.00 P 0.00 0.00 0.00 3.93 -0.37 45 0 44 0
28AUG26 540.00 P 0.00 0.00 0.00 4.91 -0.46 45 0 14 0
28AUG26 550.00 P 0.00 0.00 0.00 6.01 -0.46 45 0 63 0
28AUG26 560.00 P 0.00 0.00 0.00 7.30 -0.54 45 0 127 0
28AUG26 570.00 P 11.34 11.34 11.34 9.08 -0.57 45 1 2,186 +1
28AUG26 580.00 P 0.00 0.00 0.00 10.43 -0.93 45 0 1,170 0
28AUG26 590.00 P 14.20 14.20 13.75 12.46 -1.01 45 200 354 +131
28AUG26 600.00 P 15.90 15.90 15.90 14.94 -0.64 46 6 970 +6
28AUG26 610.00 P 0.00 0.00 0.00 17.54 -0.64 46 0 299 0
28AUG26 620.00 P 0.00 0.00 0.00 19.67 -1.25 45 0 213 0
28AUG26 630.00 P 23.80 23.80 23.80 23.22 -0.58 46 7 328 0
28AUG26 640.00 P 0.00 0.00 0.00 26.65 -0.61 46 0 347 0
28AUG26 650.00 P 0.00 0.00 0.00 30.10 -0.10 46 0 343 0
28AUG26 660.00 P 0.00 0.00 0.00 34.10 +0.20 46 0 123 0
28AUG26 670.00 P 0.00 0.00 0.00 38.32 +0.07 46 0 176 0
28AUG26 680.00 P 44.40 44.48 44.40 42.58 +0.06 46 2 160 +2
28AUG26 690.00 P 0.00 0.00 0.00 47.60 +0.52 46 0 603 0
28AUG26 700.00 P 53.90 58.51 53.90 52.63 +0.59 46 67 226 +60
28AUG26 710.00 P 0.00 0.00 0.00 57.86 +0.46 46 0 2,246 0
28AUG26 720.00 P 0.00 0.00 0.00 63.70 +0.15 46 0 26 0
28AUG26 730.00 P 0.00 0.00 0.00 67.34 -1.01 45 0 23 0
28AUG26 740.00 P 0.00 0.00 0.00 75.65 +0.40 47 0 17 0
28AUG26 750.00 P 0.00 0.00 0.00 82.28 +0.60 47 0 58 0
28AUG26 760.00 P 0.00 0.00 0.00 88.91 +0.58 47 0 27 0
28AUG26 770.00 P 0.00 0.00 0.00 92.98 +0.76 45 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 100.12 -1.87 45 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 110.49 +1.12 48 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 117.95 +1.20 48 0 0 0
28AUG26 810.00 P 0.00 0.00 0.00 125.96 +1.71 48 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 133.98 +1.71 49 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 142.01 +1.71 49 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 150.48 +2.14 49 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 159.06 +2.31 50 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 167.64 +4.04 50 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 176.41 +4.30 51 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 185.44 +4.75 51 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 194.48 +5.14 52 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 203.53 +5.33 53 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 212.87 +5.88 53 0 8 0
28AUG26 920.00 P 0.00 0.00 0.00 222.27 +6.10 54 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 231.67 +5.87 55 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 241.12 +7.93 56 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 250.79 +10.92 57 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 260.47 +11.37 58 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 270.15 +6.40 59 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 279.89 +11.99 60 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 289.77 +12.46 61 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 290.93 +4.16 45 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 272 0
29SEP26 330.00 P 0.00 0.00 0.00 0.03 0.00 46 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.04 0.00 46 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.06 0.00 45 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.14 +0.01 46 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.21 +0.01 46 0 83 0
29SEP26 390.00 P 0.00 0.00 0.00 0.28 +0.01 46 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 0.40 +0.01 46 0 374 0
29SEP26 410.00 P 0.00 0.00 0.00 0.54 +0.02 46 0 650 0
29SEP26 420.00 P 1.89 1.89 1.89 0.74 +0.04 46 1 89 0
29SEP26 430.00 P 0.00 0.00 0.00 0.96 +0.04 46 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 1.27 +0.06 46 0 1,574 0
29SEP26 450.00 P 0.00 0.00 0.00 1.62 +0.06 46 0 2,879 0
29SEP26 460.00 P 0.00 0.00 0.00 2.07 +0.10 46 0 1,518 0
29SEP26 470.00 P 0.00 0.00 0.00 2.60 +0.10 46 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 3.20 +0.16 46 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 3.99 +0.16 46 0 69 0
29SEP26 500.00 P 0.00 0.00 0.00 4.77 +0.16 46 0 480 0
29SEP26 510.00 P 0.00 0.00 0.00 5.85 +0.25 46 0 91 0
29SEP26 520.00 P 0.00 0.00 0.00 6.98 +0.25 46 0 135 0
29SEP26 530.00 P 0.00 0.00 0.00 8.25 +0.38 46 0 210 0
29SEP26 540.00 P 0.00 0.00 0.00 10.09 +0.66 46 0 597 0
29SEP26 550.00 P 0.00 0.00 0.00 11.70 +0.38 46 0 160 0
29SEP26 560.00 P 0.00 0.00 0.00 13.27 +0.16 46 0 283 0
29SEP26 570.00 P 0.00 0.00 0.00 15.81 +0.55 46 0 447 0
29SEP26 580.00 P 0.00 0.00 0.00 17.96 +0.55 46 0 666 0
29SEP26 590.00 P 0.00 0.00 0.00 20.67 +0.77 46 0 129 0
29SEP26 600.00 P 0.00 0.00 0.00 23.45 +0.77 46 0 1,337 0
29SEP26 610.00 P 0.00 0.00 0.00 26.25 +0.79 46 0 1,257 0
29SEP26 620.00 P 0.00 0.00 0.00 29.71 +1.05 46 0 213 0
29SEP26 630.00 P 34.62 35.00 34.62 33.10 +0.94 46 38 306 +10
29SEP26 640.00 P 36.00 36.00 36.00 36.00 +0.33 46 8 612 0
29SEP26 650.00 P 39.27 40.12 39.27 40.51 +1.45 46 33 299 +30
29SEP26 660.00 P 44.33 44.33 44.33 44.62 +1.40 46 30 208 +30
29SEP26 670.00 P 0.00 0.00 0.00 49.00 +1.51 46 0 233 0
29SEP26 680.00 P 53.56 56.50 53.56 53.62 +1.60 46 46 242 +31
29SEP26 690.00 P 61.87 61.87 61.23 58.60 +1.76 46 30 206 +18
29SEP26 700.00 P 63.03 66.97 63.03 64.49 +1.89 47 90 567 +10
29SEP26 710.00 P 0.00 0.00 0.00 69.28 +1.94 47 0 28 0
29SEP26 720.00 P 0.00 0.00 0.00 75.62 +2.76 47 0 53 0
29SEP26 730.00 P 80.00 81.00 80.00 81.41 +1.92 47 2 1,520 0
29SEP26 740.00 P 0.00 0.00 0.00 87.09 +1.68 47 0 17 0
29SEP26 750.00 P 0.00 0.00 0.00 93.60 +2.14 47 0 140 0
29SEP26 760.00 P 0.00 0.00 0.00 100.31 +2.15 47 0 15 0
29SEP26 770.00 P 0.00 0.00 0.00 107.44 +2.58 48 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 114.18 +2.60 48 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 121.55 +2.99 48 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 128.98 +3.00 48 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 136.43 +3.01 48 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 143.91 +3.03 49 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 151.97 +3.41 49 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 160.05 +3.41 49 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 168.15 +3.42 49 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 176.27 +3.44 50 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 184.82 +3.78 50 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 193.46 +4.09 51 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 202.11 +4.08 51 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 210.78 +4.63 51 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 219.67 +4.84 51 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 228.76 +5.18 52 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 237.86 +6.43 53 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 246.97 +6.74 53 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 256.11 +5.44 54 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 265.53 +7.63 54 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 274.98 +11.23 55 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 284.44 +12.60 55 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 289.77 +8.75 51 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 294.60 +4.38 46 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 1.23 -0.34 42 0 459 0
30DEC26 390.00 P 0.00 0.00 0.00 1.58 -0.35 42 0 142 0
30DEC26 400.00 P 0.00 0.00 0.00 1.94 -0.53 42 0 1,665 0
30DEC26 410.00 P 0.00 0.00 0.00 2.45 -0.51 42 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 3.00 -0.52 42 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 3.59 -0.71 42 0 297 0
30DEC26 440.00 P 0.00 0.00 0.00 4.40 -0.72 42 0 224 0
30DEC26 450.00 P 0.00 0.00 0.00 5.21 -0.74 42 0 150 0
30DEC26 460.00 P 0.00 0.00 0.00 6.16 -0.95 42 0 425 0
30DEC26 470.00 P 0.00 0.00 0.00 7.31 -0.97 42 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 8.46 -1.00 42 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 9.82 -1.22 42 0 48 0
30DEC26 500.00 P 0.00 0.00 0.00 11.40 -1.25 42 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 13.00 -1.27 42 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 14.76 -1.97 42 0 66 0
30DEC26 530.00 P 0.00 0.00 0.00 16.88 -1.51 42 0 81 0
30DEC26 540.00 P 21.42 25.64 21.42 19.57 -1.59 43 16 183 0
30DEC26 550.00 P 0.00 0.00 0.00 21.78 -1.05 43 0 133 0
30DEC26 560.00 P 0.00 0.00 0.00 24.57 -1.03 43 0 160 0
30DEC26 570.00 P 0.00 0.00 0.00 26.60 -1.78 42 0 348 0
30DEC26 580.00 P 0.00 0.00 0.00 29.36 -1.81 42 0 117 0
30DEC26 590.00 P 0.00 0.00 0.00 32.40 -1.90 42 0 338 0
30DEC26 600.00 P 0.00 0.00 0.00 36.92 -1.23 43 0 2,059 0
30DEC26 610.00 P 0.00 0.00 0.00 40.48 -2.02 43 0 20 0
30DEC26 620.00 P 48.42 48.42 48.11 42.77 -3.34 42 34 628 0
30DEC26 630.00 P 51.83 51.83 51.83 48.09 -2.02 43 17 90 0
30DEC26 640.00 P 56.49 56.49 56.49 52.42 -0.97 43 17 522 +17
30DEC26 650.00 P 60.39 60.60 60.06 56.77 -0.98 43 48 1,082 +48
30DEC26 660.00 P 0.00 0.00 0.00 61.14 -1.44 43 0 286 0
30DEC26 670.00 P 0.00 0.00 0.00 65.95 -1.93 43 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 71.10 -1.97 43 0 30 0
30DEC26 690.00 P 78.57 78.57 78.57 76.27 -1.04 43 15 89 +15
30DEC26 700.00 P 0.00 0.00 0.00 81.45 -1.44 43 0 22 0
30DEC26 710.00 P 0.00 0.00 0.00 86.86 -1.82 44 0 3 0
30DEC26 720.00 P 94.27 96.35 94.27 92.82 -0.90 44 30 63 +30
30DEC26 730.00 P 0.00 0.00 0.00 98.80 -0.89 44 0 4 0
30DEC26 740.00 P 0.00 0.00 0.00 104.80 -1.05 44 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 110.83 -1.75 44 0 2 0
30DEC26 760.00 P 0.00 0.00 0.00 117.35 -1.31 44 0 34 0
30DEC26 770.00 P 0.00 0.00 0.00 124.12 -1.27 44 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 130.89 -1.29 44 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 137.69 -1.30 44 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 144.53 -1.29 44 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 151.89 -0.79 45 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 159.38 -0.67 45 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 166.90 +0.04 45 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 174.43 +0.01 45 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 182.00 +4.65 45 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 184.40 -0.31 42 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 192.31 +0.07 42 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 200.24 +0.07 42 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 208.18 +0.07 42 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 216.16 +0.09 42 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 224.20 +0.16 42 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 232.65 +0.60 42 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 241.11 +0.86 42 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 249.59 +0.88 42 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 258.10 +0.90 42 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 266.62 +0.92 42 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 275.25 +1.04 42 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 284.44 +1.68 43 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 293.06 -6.93 42 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 301.98 +1.71 42 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 4.85 +0.40 44 0 180 0
30MAR27 400.00 P 7.40 7.40 7.36 5.70 +0.24 44 8 555 +8
30MAR27 410.00 P 0.00 0.00 0.00 6.56 +0.42 44 0 51 0
30MAR27 420.00 P 0.00 0.00 0.00 7.76 +0.58 44 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 8.97 +0.59 44 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 10.18 +0.59 44 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 11.70 +0.81 44 0 50 0
30MAR27 460.00 P 0.00 0.00 0.00 13.35 +0.82 44 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 15.01 +0.83 44 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 16.73 +0.89 44 0 2 0
30MAR27 490.00 P 0.00 0.00 0.00 18.92 +1.10 44 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 21.12 +1.11 44 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 23.33 +1.13 44 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 25.68 +1.27 44 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 28.51 +1.45 44 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 31.34 +1.46 44 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 34.19 +1.48 44 0 46 0
30MAR27 560.00 P 0.00 0.00 0.00 37.07 +1.51 44 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 40.60 +1.84 44 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 44.14 +1.85 44 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 47.70 +1.87 44 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 51.27 +1.89 44 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 55.20 +2.23 44 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 59.50 +2.27 44 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 63.82 +3.52 44 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 68.14 +2.30 44 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 72.49 +2.32 44 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 77.28 +2.70 44 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 82.38 +2.72 44 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 87.48 +2.72 44 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 92.61 +2.75 44 0 12 0
30MAR27 700.00 P 0.00 0.00 0.00 97.76 +2.77 44 0 2 0
30MAR27 710.00 P 0.00 0.00 0.00 103.12 +2.97 44 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 109.23 +3.37 44 0 22 0
30MAR27 730.00 P 0.00 0.00 0.00 114.91 +3.17 44 0 2 0
30MAR27 740.00 P 0.00 0.00 0.00 120.82 +3.18 44 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 126.75 +3.20 44 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 132.72 +3.23 44 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 139.05 +3.55 44 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 145.70 +3.57 44 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 152.37 +3.59 44 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 159.05 +3.60 44 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 165.75 +3.62 44 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 172.48 +3.64 44 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 179.44 +3.85 44 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 186.79 +3.94 44 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 194.16 +3.96 44 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 201.54 +3.97 44 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 208.95 +3.99 44 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 216.38 +4.01 44 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 223.85 +4.04 44 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 231.64 +4.27 44 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 47.72 +3.91 43 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 51.32 +3.95 43 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 54.95 +4.00 43 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 58.60 +4.05 43 0 7 0
29JUN27 600.00 P 0.00 0.00 0.00 62.85 +4.61 43 0 13 0
29JUN27 610.00 P 0.00 0.00 0.00 67.21 +4.64 43 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 71.59 +4.69 43 0 47 0
29JUN27 630.00 P 77.31 77.31 77.31 76.75 +5.50 44 17 48 +17
29JUN27 640.00 P 82.59 82.59 82.59 82.80 +4.92 44 17 32 +17
29JUN27 650.00 P 0.00 0.00 0.00 87.61 +5.20 44 0 10 0
29JUN27 660.00 P 0.00 0.00 0.00 92.92 +5.47 44 0 16 0
29JUN27 670.00 P 0.00 0.00 0.00 98.24 +5.51 44 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 103.57 +5.55 45 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 108.92 +5.59 45 0 1 0
29JUN27 700.00 P 115.60 115.60 115.60 114.30 +5.65 45 5 16 0
29JUN27 710.00 P 0.00 0.00 0.00 119.91 +5.89 45 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 126.03 +6.08 45 0 16 0
29JUN27 730.00 P 0.00 0.00 0.00 132.16 +6.12 45 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 138.11 +5.96 45 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 143.25 +4.97 44 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 149.66 +5.23 45 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 156.19 +5.58 45 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 162.82 +5.78 45 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 169.92 +6.00 45 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 176.87 +6.07 45 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 184.34 +6.63 45 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 191.30 +6.67 45 0 15 0
29JUN27 830.00 P 0.00 0.00 0.00 192.50 +0.92 43 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 199.32 +6.53 43 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 206.41 +6.64 43 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 213.81 +6.66 43 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 221.23 +6.68 43 0 0 0
TOTAL PUT 2,215 95,869 +950
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$ 4.14
29JUN26 3.20 C 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.84 -0.03 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.74 -0.03 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.66 -0.01 66 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.56 -0.01 57 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.46 -0.01 48 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.35 -0.02 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29JUN26 4.10 C 0.15 0.15 0.15 0.09 -0.01 22 30 0 -30
29JUN26 4.20 C 0.02 0.02 0.02 0.04 0.00 21 60 120 +30
29JUN26 4.30 C 0.02 0.02 0.02 0.02 0.00 23 30 146 +30
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 650 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 583 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 821 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 392 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 307 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 56 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 74 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 96 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 106 0 687 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 115 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 140 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 148 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 155 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.95 -0.02 44 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.86 -0.01 50 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.76 -0.01 45 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.66 -0.01 39 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.56 -0.01 34 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.46 -0.02 29 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.36 -0.02 24 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.27 -0.01 22 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.08 0.00 21 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.04 -0.01 20 0 125 0
30JUL26 4.40 C 0.02 0.04 0.02 0.03 0.00 22 500 595 +200
30JUL26 4.50 C 0.00 0.00 0.00 0.02 0.00 24 0 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 140 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.95 -0.02 38 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.86 -0.01 42 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.76 -0.01 38 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.66 -0.01 33 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.56 -0.01 29 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.47 -0.01 28 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.37 -0.01 24 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.21 0.00 21 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.15 0.00 21 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.11 +0.01 22 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.07 0.00 21 0 36 0
28AUG26 4.40 C 0.00 0.00 0.00 0.05 0.00 21 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.03 0.00 21 0 5 0
28AUG26 4.60 C 0.00 0.00 0.00 0.02 0.00 21 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 20 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 20 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
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.95 -0.03 34 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.86 -0.02 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.76 -0.02 33 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.66 -0.02 29 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.56 -0.02 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.47 -0.01 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.38 0.00 22 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.29 -0.03 20 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.22 -0.02 19 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.17 -0.01 20 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.13 0.00 20 0 423 0
29SEP26 4.30 C 0.00 0.00 0.00 0.10 -0.01 21 0 230 0
29SEP26 4.40 C 0.06 0.09 0.06 0.07 -0.01 20 35 1,581 +35
29SEP26 4.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 0.00 22 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 0.00 22 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 20 0 430 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 465 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.95 -0.03 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.86 -0.02 27 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.76 -0.02 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.66 -0.02 21 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.57 -0.02 20 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.50 -0.02 21 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.43 -0.02 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.38 -0.01 22 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.32 -0.01 22 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.27 -0.01 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.23 -0.01 22 0 30 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 -0.01 22 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.16 0.00 22 0 445 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 0.00 22 0 35 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 0.00 23 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 0.00 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 24 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.95 -0.03 20 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.86 -0.03 20 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.76 -0.02 18 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.69 -0.01 20 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.62 -0.01 20 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.55 -0.01 20 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.49 -0.01 21 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.43 -0.01 21 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.38 0.00 21 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.33 0.00 21 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.29 0.00 22 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.25 0.00 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.21 0.00 21 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.18 0.00 21 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.16 +0.01 22 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.10 0.00 22 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.08 0.00 22 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 +0.01 23 0 67 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 0.00 22 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 22 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.97 -0.01 19 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.88 -0.02 18 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.80 -0.02 18 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.73 -0.02 19 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.66 -0.02 20 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.60 -0.01 20 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.54 -0.01 20 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.48 -0.01 20 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.43 -0.01 21 0 0 0
29JUN27 4.10 C 0.34 0.34 0.34 0.38 -0.01 21 1 1 +1
29JUN27 4.20 C 0.00 0.00 0.00 0.34 -0.01 21 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.30 0.00 21 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.26 -0.01 21 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.23 0.00 21 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.20 0.00 21 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.18 0.00 22 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.15 0.00 21 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.12 0.00 22 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.09 +0.01 22 0 41 0
29JUN27 5.50 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
TOTAL CALL 656 28,270 +266
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 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 26 0 0 0
29JUN26 4.00 P 0.02 0.03 0.01 0.02 +0.01 23 136 136 +116
29JUN26 4.10 P 0.06 0.07 0.02 0.04 +0.01 19 95 334 +95
29JUN26 4.20 P 0.13 0.13 0.06 0.10 +0.03 22 70 175 -50
29JUN26 4.30 P 0.22 0.22 0.13 0.18 +0.04 25 60 1,201 -40
29JUN26 4.40 P 0.30 0.32 0.17 0.27 +0.03 28 150 579 -30
29JUN26 4.50 P 0.45 0.45 0.45 0.36 +0.02 0 100 227 -100
29JUN26 4.60 P 0.00 0.00 0.00 0.46 +0.02 0 0 90 0
29JUN26 4.70 P 0.60 0.60 0.60 0.57 +0.02 48 5 35 0
29JUN26 4.80 P 0.00 0.00 0.00 0.66 +0.01 0 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 0.76 +0.01 0 0 121 0
29JUN26 5.00 P 0.00 0.00 0.00 0.86 +0.01 0 0 60 0
29JUN26 5.25 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.36 +0.01 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.86 +0.01 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.36 +0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.61 +0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.86 +0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.12 +0.03 156 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.36 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.61 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.86 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.11 +0.02 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 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 32 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.05 +0.01 20 0 5 0
30JUL26 4.00 P 0.00 0.00 0.00 0.08 0.00 19 0 65 0
30JUL26 4.10 P 0.00 0.00 0.00 0.13 +0.01 19 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.19 +0.01 18 0 16 0
30JUL26 4.30 P 0.00 0.00 0.00 0.26 0.00 17 0 70 0
30JUL26 4.40 P 0.00 0.00 0.00 0.35 +0.01 17 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.44 +0.01 0 0 268 0
30JUL26 4.60 P 0.00 0.00 0.00 0.53 +0.01 0 0 110 0
30JUL26 4.70 P 0.00 0.00 0.00 0.63 +0.01 0 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 0.72 0.00 0 0 212 0
30JUL26 4.90 P 0.00 0.00 0.00 0.82 0.00 0 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 0.92 0.00 0 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.43 +0.02 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.67 +0.01 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.93 +0.02 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.19 +0.03 54 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.42 +0.01 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.08 +0.01 21 0 30 0
28AUG26 4.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 32 0
28AUG26 4.10 P 0.00 0.00 0.00 0.16 +0.01 19 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.22 +0.01 19 0 10 0
28AUG26 4.30 P 0.00 0.00 0.00 0.29 +0.01 19 0 16 0
28AUG26 4.40 P 0.00 0.00 0.00 0.37 +0.01 19 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.46 +0.03 20 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.54 +0.01 0 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 0.63 +0.01 0 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 0.73 +0.01 0 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.92 0.00 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.43 +0.02 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.67 +0.01 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.93 +0.02 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.19 +0.03 45 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 21 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 +0.01 21 0 310 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 +0.01 20 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 +0.01 20 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.19 +0.01 20 0 10 0
29SEP26 4.20 P 0.00 0.00 0.00 0.25 +0.02 20 0 62 0
29SEP26 4.30 P 0.00 0.00 0.00 0.32 +0.02 21 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.39 +0.01 20 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.48 +0.03 21 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 0.55 0.00 17 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 0.64 0.00 11 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.74 0.00 14 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.83 -0.01 0 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.93 -0.01 0 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 1.18 -0.01 0 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.43 0.00 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.68 +0.02 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.93 0.00 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.19 +0.01 40 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.42 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.66 -0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.93 0.00 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.16 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.42 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.67 -0.01 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.05 +0.01 24 0 10 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 +0.01 23 0 400 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 +0.01 23 0 199 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 +0.01 23 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 +0.02 23 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 +0.02 23 0 615 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 +0.02 24 0 87 0
30DEC26 4.30 P 0.00 0.00 0.00 0.40 +0.02 23 0 160 0
30DEC26 4.40 P 0.00 0.00 0.00 0.47 +0.02 24 0 100 0
30DEC26 4.50 P 0.58 0.58 0.55 0.55 +0.03 24 65 189 +52
30DEC26 4.60 P 0.00 0.00 0.00 0.63 +0.03 25 0 160 0
30DEC26 4.70 P 0.00 0.00 0.00 0.71 +0.03 25 0 60 0
30DEC26 4.80 P 0.00 0.00 0.00 0.80 +0.03 26 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.89 +0.03 26 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.98 +0.03 27 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 1.23 +0.03 31 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.48 +0.03 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.73 +0.02 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.97 +0.02 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.21 +0.01 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.46 +0.02 43 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.70 -0.01 43 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.95 0.00 46 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 3.19 +0.01 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.44 0.00 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30MAR27 3.60 P 0.12 0.12 0.12 0.11 +0.01 22 6 26 +6
30MAR27 3.70 P 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.18 +0.02 22 0 243 0
30MAR27 3.90 P 0.00 0.00 0.00 0.22 +0.02 22 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.27 +0.03 23 0 49 0
30MAR27 4.10 P 0.00 0.00 0.00 0.32 +0.03 23 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.38 +0.03 23 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.44 +0.03 23 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.51 +0.04 23 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.58 +0.04 23 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.65 +0.03 23 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.73 +0.03 24 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 0.82 +0.04 24 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.91 +0.04 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.00 +0.04 26 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.24 +0.04 28 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.48 +0.03 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.73 +0.02 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.97 +0.01 35 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.21 +0.01 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.46 +0.02 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.70 -0.01 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.95 -0.01 40 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.19 +0.01 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.44 -0.01 41 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.14 +0.02 22 0 12 0
29JUN27 3.70 P 0.00 0.00 0.00 0.17 +0.02 22 0 10 0
29JUN27 3.80 P 0.00 0.00 0.00 0.21 +0.02 22 0 4 0
29JUN27 3.90 P 0.00 0.00 0.00 0.25 +0.02 22 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.30 +0.03 22 0 37 0
29JUN27 4.10 P 0.34 0.34 0.34 0.35 +0.03 22 1 2 +1
29JUN27 4.20 P 0.00 0.00 0.00 0.40 +0.02 22 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.47 +0.03 23 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.53 +0.03 22 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.60 +0.03 23 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.68 +0.03 23 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.75 +0.03 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.84 +0.04 24 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.92 +0.03 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.01 +0.03 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.24 +0.03 26 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.48 +0.03 28 0 0 0
TOTAL PUT 688 13,333 +50
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$ 11.30
29JUN26 6.25 C 0.00 0.00 0.00 5.06 -0.03 131 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.81 -0.03 122 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.56 -0.03 114 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.31 -0.03 106 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.06 -0.03 98 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.81 -0.03 90 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.56 -0.03 83 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.31 -0.03 76 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.06 -0.03 69 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.81 -0.03 62 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.56 -0.03 56 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.31 -0.03 49 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 2.06 -0.03 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.81 -0.03 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.56 -0.07 31 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 1.31 -0.04 25 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.85 -0.04 34 0 5 0
29JUN26 11.00 C 0.34 0.34 0.34 0.44 -0.06 31 15 627 +15
29JUN26 11.50 C 0.20 0.20 0.18 0.19 -0.05 33 70 1,487 +70
29JUN26 12.00 C 0.00 0.00 0.00 0.06 -0.04 33 0 1,031 0
29JUN26 12.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 830 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 995 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 532 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 806 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,269 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 212 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 86 0 114 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 92 0 89 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 99 0 115 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 105 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 110 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 116 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.81 -0.03 41 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.56 -0.03 34 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.06 -0.04 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.58 -0.05 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.35 -0.04 36 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.94 -0.08 36 0 0 0
30JUL26 11.00 C 0.53 0.53 0.53 0.60 -0.08 34 30 45 +30
30JUL26 11.50 C 0.38 0.38 0.38 0.39 -0.06 36 5 902 +5
30JUL26 12.00 C 0.00 0.00 0.00 0.24 -0.05 37 0 210 0
30JUL26 12.50 C 0.17 0.17 0.17 0.14 -0.05 37 100 236 +25
30JUL26 13.00 C 0.00 0.00 0.00 0.08 -0.04 37 0 179 0
30JUL26 13.50 C 0.00 0.00 0.00 0.04 -0.03 37 0 164 0
30JUL26 14.00 C 0.05 0.05 0.05 0.02 -0.02 36 2 119 -2
30JUL26 14.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 201 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 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 48 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 26 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.81 -0.03 37 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.56 -0.03 32 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.32 -0.06 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.06 -0.04 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.85 -0.02 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.63 -0.01 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.43 -0.04 37 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.05 -0.04 36 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.77 -0.04 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.56 -0.04 36 0 45 0
28AUG26 12.00 C 0.00 0.00 0.00 0.41 -0.04 37 0 15 0
28AUG26 12.50 C 0.00 0.00 0.00 0.29 -0.03 38 0 37 0
28AUG26 13.00 C 0.00 0.00 0.00 0.19 -0.03 37 0 111 0
28AUG26 13.50 C 0.00 0.00 0.00 0.13 -0.02 38 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 76 0
28AUG26 14.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.04 0.00 39 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 -0.01 37 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 42 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 49 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.31 -0.03 55 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.06 -0.03 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.81 -0.03 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.56 -0.03 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.31 -0.03 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.06 -0.03 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.82 -0.03 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.58 -0.01 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.32 -0.06 33 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 2.07 -0.04 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.86 -0.04 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.72 -0.05 38 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.55 0.00 38 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.20 -0.04 36 0 31 0
29SEP26 11.00 C 0.90 0.90 0.90 0.94 -0.04 37 15 35 +15
29SEP26 11.50 C 0.00 0.00 0.00 0.73 -0.04 37 0 149 0
29SEP26 12.00 C 0.00 0.00 0.00 0.56 -0.03 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.42 -0.03 38 0 50 0
29SEP26 13.00 C 0.00 0.00 0.00 0.31 -0.03 38 0 2,521 0
29SEP26 13.50 C 0.00 0.00 0.00 0.24 -0.01 38 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 -0.02 39 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 -0.01 39 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 75 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 36 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 3.57 -0.03 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.33 -0.03 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.11 +0.02 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.82 -0.11 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.61 -0.03 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.42 -0.04 32 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.25 -0.03 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.08 -0.03 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.98 +0.03 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.82 +0.02 36 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.49 -0.03 35 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 1.25 -0.03 35 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 1.04 -0.03 35 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 0.86 -0.02 36 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 0.70 -0.03 36 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 0.57 -0.03 36 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.48 -0.02 36 0 39 0
30DEC26 14.00 C 0.00 0.00 0.00 0.40 -0.02 37 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.32 -0.01 37 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.26 -0.01 37 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.20 -0.01 37 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 -0.01 37 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.98 -0.02 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.80 -0.02 33 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.63 -0.02 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.47 -0.02 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.32 -0.01 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.16 -0.02 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.03 -0.01 35 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.76 -0.01 35 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.53 -0.01 36 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.32 -0.01 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.14 -0.01 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.98 -0.01 36 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.84 -0.02 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.72 -0.03 36 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.64 0.00 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.54 0.00 37 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 0.46 0.00 37 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.39 0.00 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.33 0.00 37 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.28 +0.01 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.23 0.00 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.19 0.00 37 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 +0.01 37 0 15 0
30MAR27 18.50 C 0.21 0.21 0.21 0.14 0.00 37 2 2 +2
30MAR27 19.00 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 0.00 37 0 24 0
29JUN27 8.50 C 0.00 0.00 0.00 3.22 -0.04 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.05 -0.03 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.88 -0.03 36 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 2.72 -0.04 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.57 -0.03 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.42 -0.03 36 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.28 -0.03 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.96 -0.03 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.73 -0.03 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.53 -0.02 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.34 -0.02 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.19 -0.02 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.05 -0.02 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.90 -0.02 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.79 -0.02 35 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.72 0.00 36 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.63 -0.01 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.55 -0.02 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.47 -0.02 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.41 0.00 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.36 -0.01 36 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.30 -0.01 36 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.26 -0.01 36 0 6 0
TOTAL CALL 239 18,077 +160
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 105 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 211 0
29JUN26 11.00 P 0.15 0.15 0.15 0.15 -0.03 34 16 860 0
29JUN26 11.50 P 0.41 0.41 0.41 0.40 -0.02 35 5 6,420 -5
29JUN26 12.00 P 0.00 0.00 0.00 0.75 -0.01 32 0 2,042 0
29JUN26 12.50 P 0.00 0.00 0.00 1.21 +0.02 34 0 1,446 0
29JUN26 13.00 P 0.00 0.00 0.00 1.70 +0.03 0 0 501 0
29JUN26 13.50 P 0.00 0.00 0.00 2.20 +0.01 0 0 219 0
29JUN26 14.00 P 0.00 0.00 0.00 2.70 +0.03 0 0 149 0
29JUN26 14.50 P 0.00 0.00 0.00 3.20 +0.03 0 0 90 0
29JUN26 15.00 P 0.00 0.00 0.00 3.74 +0.07 95 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.20 +0.03 0 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 4.70 +0.03 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.20 +0.03 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.70 +0.03 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.20 +0.03 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.70 +0.03 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.20 +0.03 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.70 +0.03 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.20 +0.03 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30JUL26 9.25 P 0.06 0.06 0.06 0.05 -0.01 38 14 14 +14
30JUL26 9.50 P 0.09 0.09 0.09 0.07 -0.02 37 3 13 +3
30JUL26 9.75 P 0.12 0.12 0.12 0.11 -0.02 37 22 42 +22
30JUL26 10.00 P 0.20 0.20 0.17 0.16 -0.03 37 35 56 +20
30JUL26 10.50 P 0.00 0.00 0.00 0.31 -0.02 37 0 53 0
30JUL26 11.00 P 0.61 0.61 0.61 0.53 -0.03 37 15 177 0
30JUL26 11.50 P 0.00 0.00 0.00 0.82 -0.04 38 0 349 0
30JUL26 12.00 P 1.30 1.30 1.30 1.18 -0.04 39 1 325 0
30JUL26 12.50 P 0.00 0.00 0.00 1.55 -0.02 36 0 528 0
30JUL26 13.00 P 0.00 0.00 0.00 2.05 +0.09 43 0 75 0
30JUL26 13.50 P 0.00 0.00 0.00 2.50 +0.04 43 0 250 0
30JUL26 14.00 P 0.00 0.00 0.00 2.98 +0.08 45 0 306 0
30JUL26 14.50 P 0.00 0.00 0.00 3.46 +0.03 46 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 3.95 -0.01 47 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 4.43 0.00 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.93 +0.03 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.43 +0.03 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.93 +0.03 41 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.43 +0.03 48 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.93 +0.03 53 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.43 +0.03 58 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.93 +0.03 62 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.04 0.00 38 0 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 0.09 +0.01 38 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.12 0.00 37 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.17 0.00 38 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.23 0.00 38 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.29 0.00 38 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.46 +0.01 37 0 171 0
28AUG26 11.00 P 0.74 0.74 0.74 0.70 +0.02 38 4 136 +4
28AUG26 11.50 P 0.00 0.00 0.00 1.00 0.00 39 0 257 0
28AUG26 12.00 P 0.00 0.00 0.00 1.34 0.00 39 0 517 0
28AUG26 12.50 P 0.00 0.00 0.00 1.68 0.00 38 0 282 0
28AUG26 13.00 P 0.00 0.00 0.00 2.14 +0.06 41 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 2.58 +0.04 42 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 3.03 +0.04 43 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 3.50 +0.05 44 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.97 +0.01 43 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 4.47 +0.02 47 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.96 +0.01 48 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.43 -0.01 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.93 +0.03 36 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.43 +0.03 41 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.93 +0.01 45 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.43 +0.03 48 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.93 +0.03 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 0.00 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 0.00 39 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 -0.01 38 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 +0.01 39 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.16 -0.01 38 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.21 -0.01 38 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.27 0.00 38 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.34 0.00 39 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.43 0.00 39 0 9 0
29SEP26 10.50 P 0.00 0.00 0.00 0.62 -0.01 39 0 90 0
29SEP26 11.00 P 0.00 0.00 0.00 0.86 -0.02 39 0 75 0
29SEP26 11.50 P 1.19 1.19 1.19 1.15 -0.01 39 15 138 +15
29SEP26 12.00 P 0.00 0.00 0.00 1.48 -0.01 40 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 1.85 -0.01 40 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 2.25 0.00 41 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 2.69 +0.01 43 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 3.14 +0.01 45 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 3.61 +0.02 47 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.09 +0.02 49 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 4.59 +0.03 53 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.09 +0.04 56 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.58 +0.04 58 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.06 +0.04 60 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.55 +0.06 62 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.03 +0.02 62 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.53 +0.04 65 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.02 +0.06 66 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.52 +0.03 69 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.10 0.00 37 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.13 0.00 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.17 0.00 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.21 0.00 37 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.26 -0.01 37 0 0 0
30DEC26 9.00 P 0.36 0.36 0.36 0.32 -0.01 37 40 40 +40
30DEC26 9.25 P 0.00 0.00 0.00 0.39 0.00 37 0 0 0
30DEC26 9.50 P 0.50 0.50 0.50 0.47 0.00 37 8 23 +8
30DEC26 9.75 P 0.00 0.00 0.00 0.55 -0.01 37 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.65 0.00 37 0 53 0
30DEC26 10.50 P 0.00 0.00 0.00 0.86 0.00 37 0 73 0
30DEC26 11.00 P 0.00 0.00 0.00 1.12 0.00 38 0 65 0
30DEC26 11.50 P 0.00 0.00 0.00 1.41 +0.01 38 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.73 +0.01 38 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 2.08 +0.01 38 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.45 +0.01 39 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.86 +0.01 39 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 3.28 +0.01 40 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.72 +0.02 41 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.18 +0.02 42 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.65 +0.02 44 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 5.14 +0.03 46 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.63 +0.04 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.12 +0.07 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.60 +0.07 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.08 +0.07 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.57 +0.07 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.05 +0.07 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.54 +0.05 56 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.35 +0.01 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.41 +0.01 37 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.48 +0.01 37 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.55 0.00 37 0 8 0
30MAR27 9.50 P 0.00 0.00 0.00 0.64 +0.01 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.73 0.00 37 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.84 +0.01 37 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 1.09 +0.03 38 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.34 +0.02 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.63 +0.02 38 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 1.95 +0.03 38 0 45 0
30MAR27 12.50 P 0.00 0.00 0.00 2.29 +0.03 38 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.66 +0.03 39 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.04 +0.03 39 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 3.45 +0.04 40 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.86 +0.03 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.30 +0.03 41 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.75 +0.03 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.22 +0.05 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.63 +0.04 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.12 +0.07 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.60 +0.07 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.08 +0.07 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.57 +0.07 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.05 +0.07 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.54 +0.05 48 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.45 +0.01 36 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.52 0.00 36 0 1 0
29JUN27 9.00 P 0.00 0.00 0.00 0.60 0.00 36 0 7 0
29JUN27 9.25 P 0.00 0.00 0.00 0.69 0.00 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.78 0.00 37 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.88 0.00 36 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 0.99 0.00 37 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.23 0.00 37 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.49 +0.01 37 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.78 0.00 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.09 +0.01 37 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 2.43 +0.02 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.78 +0.01 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.16 +0.01 38 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.45 -0.09 36 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.86 +0.02 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.30 +0.03 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.75 +0.03 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.22 +0.05 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.63 +0.04 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.12 +0.07 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.60 +0.07 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.08 +0.07 41 0 0 0
TOTAL PUT 178 25,962 +121
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 0.00 235 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.45 0.00 208 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.40 0.00 182 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.35 0.00 158 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.30 0.00 136 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.25 0.00 114 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.20 0.00 94 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.15 0.00 73 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.10 0.00 53 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.02 0.00 32 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.01 0.00 40 0 160 0
29JUN26 1.15 C 0.00 0.00 0.00 0.01 0.00 56 0 126 0
29JUN26 1.20 C 0.00 0.00 0.00 0.01 0.00 71 0 170 0
29JUN26 1.25 C 0.00 0.00 0.00 0.01 0.00 84 0 145 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 96 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 108 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 118 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 128 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 138 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 147 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 155 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 171 0 58 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 199 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.45 0.00 137 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.40 0.00 120 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.35 0.00 105 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.30 0.00 90 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.25 0.00 77 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.20 0.00 64 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.15 0.00 51 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30JUL26 1.10 C 0.01 0.02 0.01 0.02 -0.01 35 4 260 +2
30JUL26 1.15 C 0.00 0.00 0.00 0.01 0.00 35 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 67 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 77 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 86 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.45 0.00 111 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.40 0.00 98 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.35 0.00 85 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.30 0.00 74 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.25 0.00 63 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.20 0.00 52 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 38 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 63 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 0.00 94 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.40 0.00 83 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.35 0.00 72 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.30 0.00 62 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.25 0.00 53 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.20 0.00 44 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.09 0.00 37 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.05 0.00 37 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.04 0.00 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 39 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 46 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 55 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 58 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 63 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 72 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 82 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 0.00 69 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.40 0.00 60 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.35 0.00 52 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.30 0.00 45 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.26 0.00 44 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.22 0.00 42 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.19 0.00 42 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.16 0.00 42 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.13 0.00 40 0 100 0
30DEC26 1.05 C 0.00 0.00 0.00 0.11 0.00 40 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.09 0.00 40 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.06 0.00 40 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.05 0.00 40 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.04 0.00 40 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.03 0.00 39 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.02 0.00 37 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 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 0.00 56 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.40 0.00 49 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.36 0.00 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 0.00 43 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.24 -0.01 40 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.21 0.00 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 0.00 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 0.00 41 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.04 0.00 40 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 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 0.00 47 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.41 0.00 46 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.37 0.00 45 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.33 0.00 42 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.30 0.00 43 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.26 0.00 40 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.24 0.00 43 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.21 0.00 41 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.16 0.00 40 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.14 0.00 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 0.12 0.12 0.12 0.11 0.00 40 10 10 +10
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 39 0 0 0
TOTAL CALL 14 2,841 +12
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29JUN26 1.05 P 0.00 0.00 0.00 0.03 0.00 33 0 154 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 0.00 41 0 222 0
29JUN26 1.15 P 0.00 0.00 0.00 0.11 0.00 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 0.00 0 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.26 0.00 0 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.31 0.00 0 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.36 0.00 0 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.41 0.00 0 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.51 0.00 0 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.56 0.00 0 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.61 0.00 0 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.66 0.00 0 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.71 0.00 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.76 0.00 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.86 0.00 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.91 0.00 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.06 0.00 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.16 0.00 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.26 0.00 0 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.02 0.00 33 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 0.00 38 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.19 0.00 29 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.24 0.00 35 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.29 0.00 40 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.34 0.00 45 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.38 0.00 0 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.43 0.00 0 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.48 0.00 0 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.58 0.00 0 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.04 0.00 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 0.08 -0.01 33 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.12 0.00 37 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.24 0.00 29 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.29 0.00 33 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.34 0.00 37 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.39 0.00 41 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.43 0.00 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.48 0.00 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.58 0.00 0 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 38 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 0.00 36 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.10 0.00 37 0 5 0
29SEP26 1.10 P 0.00 0.00 0.00 0.13 0.00 36 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.16 -0.01 32 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.20 -0.01 32 0 21 0
29SEP26 1.25 P 0.00 0.00 0.00 0.25 0.00 36 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.29 -0.01 29 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.34 0.00 33 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.39 0.00 36 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.48 0.00 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.58 0.00 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.63 0.00 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.68 0.00 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.73 0.00 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.78 0.00 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.88 0.00 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.93 0.00 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.98 0.00 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.08 0.00 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.18 0.00 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.28 0.00 0 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 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 41 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 0.00 40 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 -0.01 36 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 0.00 38 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.16 0.00 38 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.19 0.00 36 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.23 0.00 38 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.27 0.00 38 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.31 0.00 37 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.35 -0.01 35 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.39 -0.01 29 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.44 0.00 32 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.49 0.00 34 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.63 0.00 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.68 0.00 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.73 0.00 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 0.00 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 40 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.10 0.00 39 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.15 0.00 38 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.18 0.00 38 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.21 -0.01 37 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.25 0.00 38 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.29 0.00 39 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.32 -0.01 36 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.37 0.00 39 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.41 0.00 38 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.45 -0.01 36 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.49 -0.01 30 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.54 0.00 32 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.59 0.00 34 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.68 -0.01 0 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 40 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 0.00 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 0.00 41 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.12 0.00 40 0 2 0
29JUN27 1.00 P 0.00 0.00 0.00 0.15 0.00 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 0.00 41 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.27 0.00 40 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.31 0.00 40 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.34 -0.01 38 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.38 -0.01 38 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.42 -0.01 38 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.46 -0.01 37 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.51 0.00 39 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.55 0.00 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$ 2.90
29JUN26 1.80 C 0.00 0.00 0.00 1.10 -0.06 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.95 -0.06 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.90 -0.06 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.60 -0.06 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.50 -0.06 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.40 -0.05 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.30 -0.05 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.20 -0.05 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.11 -0.04 18 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 1 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 30 0 54 0
29JUN26 3.20 C 0.01 0.01 0.01 0.01 0.00 40 3 104 -3
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 50 0 76 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 58 0 56 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 66 0 14 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 74 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 81 0 37 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 88 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 106 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 123 0 2 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 134 0 2 0
30JUL26 2.00 C 0.00 0.00 0.00 0.91 - 53 0 0 -
30JUL26 2.10 C 0.00 0.00 0.00 0.81 -0.04 46 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.71 -0.04 40 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.61 -0.05 33 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.51 -0.05 27 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.42 -0.03 32 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.32 -0.05 25 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.16 -0.05 24 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.11 -0.03 26 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.05 -0.01 29 0 30 0
30JUL26 3.20 C 0.00 0.00 0.00 0.03 -0.01 29 0 44 0
30JUL26 3.30 C 0.00 0.00 0.00 0.02 0.00 31 0 2 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 30 0 32 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 34 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 62 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.91 - 0 0 0 -
28AUG26 2.10 C 0.00 0.00 0.00 0.81 -0.04 0 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.62 -0.04 32 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.53 -0.03 33 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.43 -0.04 27 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.35 -0.04 28 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.27 -0.04 27 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.21 -0.03 28 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.09 -0.01 31 0 52 0
28AUG26 3.20 C 0.00 0.00 0.00 0.06 -0.02 30 0 193 0
28AUG26 3.30 C 0.00 0.00 0.00 0.04 -0.02 30 0 2 0
28AUG26 3.40 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 -0.01 29 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.97 -0.04 38 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.92 -0.04 35 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.82 -0.04 30 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.72 -0.04 25 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.64 -0.04 34 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.54 -0.04 29 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.45 -0.04 27 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.37 -0.05 27 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.30 -0.03 28 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.25 -0.03 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.19 -0.02 28 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.11 -0.02 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.06 -0.02 29 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.04 -0.02 28 0 8 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 -0.01 28 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.94 -0.04 31 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.85 -0.03 31 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.76 -0.03 31 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.67 -0.03 29 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.58 -0.04 27 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.51 -0.03 29 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.43 -0.03 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.37 -0.03 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.31 -0.04 28 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.26 -0.04 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.22 -0.03 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.18 -0.03 28 0 202 0
30DEC26 3.20 C 0.15 0.15 0.15 0.15 -0.03 29 1 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.12 -0.03 28 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.10 -0.02 29 0 47 0
30DEC26 3.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 -0.02 29 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 -0.01 29 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 -0.01 28 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.96 - 28 0 0 -
30MAR27 2.10 C 0.00 0.00 0.00 0.87 -0.04 28 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.79 -0.04 29 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.71 -0.03 29 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.63 -0.03 29 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.56 -0.03 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.49 -0.03 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.42 -0.04 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.37 -0.02 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.32 -0.03 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.28 -0.02 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.24 -0.02 28 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.21 -0.01 29 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.17 -0.01 28 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.15 -0.01 29 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.12 -0.01 28 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.11 0.00 29 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.09 0.00 29 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 -0.01 28 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 0.00 28 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 0.00 27 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 0.00 26 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29JUN27 2.00 C 0.00 0.00 0.00 0.97 - 28 0 0 -
29JUN27 2.10 C 0.00 0.00 0.00 0.88 -0.04 28 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.79 -0.04 26 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.71 -0.04 26 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.64 -0.03 27 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.57 -0.03 28 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.52 -0.02 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.45 -0.03 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.40 -0.03 29 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.35 -0.03 28 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.30 -0.03 28 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.22 -0.03 27 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.12 -0.02 28 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
TOTAL CALL 4 5,449 -3
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 150 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 135 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 128 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 108 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 82 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 58 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.02 +0.01 27 0 139 0
29JUN26 2.90 P 0.06 0.06 0.06 0.05 +0.01 24 1 110 +1
29JUN26 3.00 P 0.00 0.00 0.00 0.12 +0.02 27 1 120 -1
29JUN26 3.10 P 0.21 0.21 0.21 0.21 +0.03 32 1 302 -1
29JUN26 3.20 P 0.00 0.00 0.00 0.31 +0.04 43 0 78 0
29JUN26 3.30 P 0.00 0.00 0.00 0.40 +0.03 0 0 9 0
29JUN26 3.40 P 0.00 0.00 0.00 0.50 +0.03 0 0 31 0
29JUN26 3.50 P 0.61 0.61 0.61 0.60 +0.04 0 1 3 -1
29JUN26 3.60 P 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.90 +0.04 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30JUL26 2.70 P 0.03 0.03 0.03 0.03 0.00 26 10 22 +10
30JUL26 2.80 P 0.06 0.06 0.06 0.06 +0.01 27 25 45 +25
30JUL26 2.90 P 0.11 0.11 0.10 0.10 +0.01 26 4 40 +4
30JUL26 3.00 P 0.00 0.00 0.00 0.17 +0.03 29 1 79 +1
30JUL26 3.10 P 0.00 0.00 0.00 0.23 +0.02 26 0 50 0
30JUL26 3.20 P 0.00 0.00 0.00 0.32 +0.03 29 0 16 0
30JUL26 3.30 P 0.00 0.00 0.00 0.41 +0.03 30 0 8 0
30JUL26 3.40 P 0.00 0.00 0.00 0.50 +0.03 0 0 6 0
30JUL26 3.50 P 0.00 0.00 0.00 0.60 +0.03 0 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.70 +0.03 0 0 3 0
30JUL26 3.70 P 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.90 +0.04 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.03 -0.01 27 0 6 0
28AUG26 2.70 P 0.05 0.05 0.05 0.06 0.00 28 1 11 +1
28AUG26 2.80 P 0.00 0.00 0.00 0.09 0.00 27 0 21 0
28AUG26 2.90 P 0.14 0.14 0.14 0.14 +0.01 28 2 26 +2
28AUG26 3.00 P 0.00 0.00 0.00 0.20 +0.01 29 0 41 0
28AUG26 3.10 P 0.00 0.00 0.00 0.27 +0.02 30 0 17 0
28AUG26 3.20 P 0.00 0.00 0.00 0.35 +0.02 31 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.43 +0.04 31 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.52 +0.03 32 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.61 +0.03 32 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.70 +0.03 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 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 37 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.02 0.00 29 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.03 0.00 27 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 +0.01 27 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.08 +0.01 28 0 109 0
29SEP26 2.80 P 0.00 0.00 0.00 0.12 +0.01 28 0 18 0
29SEP26 2.90 P 0.00 0.00 0.00 0.16 +0.01 27 0 29 0
29SEP26 3.00 P 0.00 0.00 0.00 0.22 +0.02 28 0 24 0
29SEP26 3.10 P 0.00 0.00 0.00 0.28 +0.01 27 0 27 0
29SEP26 3.20 P 0.00 0.00 0.00 0.37 +0.02 30 0 0 0
29SEP26 3.30 P 0.40 0.40 0.40 0.45 +0.05 31 1 10 +1
29SEP26 3.40 P 0.00 0.00 0.00 0.53 +0.02 30 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.62 +0.02 31 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.71 +0.03 30 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.81 +0.04 33 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.90 +0.03 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.00 +0.03 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.70 +0.04 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 27 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.07 0.00 28 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.09 0.00 27 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.17 0.00 28 0 3 0
30DEC26 2.90 P 0.00 0.00 0.00 0.22 +0.01 28 0 22 0
30DEC26 3.00 P 0.00 0.00 0.00 0.28 +0.01 28 0 18 0
30DEC26 3.10 P 0.00 0.00 0.00 0.34 +0.02 28 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.41 +0.02 29 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.49 +0.02 30 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.57 +0.03 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.65 +0.02 30 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.74 +0.03 31 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.82 +0.02 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.91 +0.02 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.01 +0.03 31 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.10 +0.03 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.20 +0.03 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 - 26 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 0.04 +0.01 29 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.07 +0.01 27 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.09 0.00 27 0 5 0
30MAR27 2.60 P 0.00 0.00 0.00 0.13 +0.02 28 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 +0.01 27 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.21 +0.02 28 0 7 0
30MAR27 2.90 P 0.00 0.00 0.00 0.25 +0.01 27 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.31 +0.03 27 0 10 0
30MAR27 3.10 P 0.00 0.00 0.00 0.37 +0.01 27 0 301 0
30MAR27 3.20 P 0.00 0.00 0.00 0.44 +0.02 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.52 +0.03 29 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.59 +0.02 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.67 +0.02 28 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.76 +0.03 30 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.84 +0.02 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.93 +0.03 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.02 +0.03 29 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.11 +0.03 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.20 +0.02 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.40 +0.03 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.03 - 27 0 0 -
29JUN27 2.10 P 0.00 0.00 0.00 0.04 0.00 26 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 0.00 26 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29JUN27 2.50 P 0.13 0.13 0.13 0.14 0.00 27 1 1 +1
29JUN27 2.60 P 0.16 0.16 0.16 0.18 +0.01 27 1 10 +1
29JUN27 2.70 P 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.27 +0.01 27 0 2 0
29JUN27 2.90 P 0.00 0.00 0.00 0.32 +0.01 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.38 +0.02 27 0 6 0
29JUN27 3.10 P 0.00 0.00 0.00 0.44 +0.02 26 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.50 +0.02 26 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.57 +0.02 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.65 +0.03 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.72 +0.02 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.80 +0.02 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.88 +0.02 25 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.97 +0.02 26 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.07 +0.05 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.16 +0.04 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.25 +0.04 28 0 0 0
TOTAL PUT 50 5,953 +44
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$ 23.76
29JUN26 9.75 C 0.00 0.00 0.00 14.02 -0.48 155 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 13.77 -0.48 148 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 13.27 -0.48 129 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 12.77 -0.48 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 12.27 -0.48 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 11.77 -0.48 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 11.27 -0.48 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 10.77 -0.48 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 10.27 -0.48 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 9.77 -0.48 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 9.27 -0.48 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.77 -0.49 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.27 -0.49 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.77 -0.49 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.28 -0.48 78 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.78 -0.48 71 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.28 -0.48 65 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 5.78 -0.48 59 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.28 -0.49 52 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.78 -0.48 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.28 -0.48 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.79 -0.48 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.83 -0.46 45 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 1.94 -0.44 44 0 0 0
29JUN26 23.00 C 1.14 1.15 1.08 1.17 -0.41 42 7 7 +7
29JUN26 24.00 C 0.80 0.80 0.53 0.64 -0.28 43 89 97 +76
29JUN26 25.00 C 0.52 0.52 0.25 0.31 -0.19 43 29 204 +17
29JUN26 26.00 C 0.00 0.00 0.00 0.13 -0.11 43 0 139 0
29JUN26 27.00 C 0.08 0.08 0.05 0.05 -0.06 44 16 122 +16
29JUN26 28.00 C 0.03 0.03 0.03 0.02 -0.03 45 4 180 -4
29JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 185 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 62 0 313 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 402 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 74 0 219 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 80 0 371 0
29JUN26 35.00 C 0.02 0.02 0.02 0.01 0.00 86 2 152 -2
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 91 0 358 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 96 0 431 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 102 0 102 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 106 0 88 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 111 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 116 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 129 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 133 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 137 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 144 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 151 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 160 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 168 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 176 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 183 0 8 0
30JUL26 17.50 C 0.00 0.00 0.00 6.34 - 43 0 0 -
30JUL26 18.00 C 0.00 0.00 0.00 5.86 - 44 0 0 -
30JUL26 18.50 C 0.00 0.00 0.00 5.38 -0.47 43 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.91 -0.43 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.33 -0.46 24 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.90 -0.57 33 0 0 0
30JUL26 21.00 C 2.96 2.96 2.96 3.10 -0.63 38 15 15 +15
30JUL26 22.00 C 0.00 0.00 0.00 2.40 -0.54 40 0 0 0
30JUL26 23.00 C 1.70 1.75 1.70 1.80 -0.39 41 45 32 +32
30JUL26 24.00 C 1.28 1.33 1.28 1.31 -0.29 42 16 46 +16
30JUL26 25.00 C 0.00 0.00 0.00 0.92 -0.24 42 0 61 0
30JUL26 26.00 C 0.71 0.71 0.65 0.63 -0.20 43 16 73 +1
30JUL26 27.00 C 0.00 0.00 0.00 0.43 -0.15 43 0 87 0
30JUL26 28.00 C 0.37 0.37 0.26 0.29 -0.10 44 5 63 +2
30JUL26 29.00 C 0.00 0.00 0.00 0.18 -0.08 43 0 111 0
30JUL26 30.00 C 0.14 0.14 0.14 0.11 -0.05 43 3 84 +3
30JUL26 31.00 C 0.10 0.10 0.10 0.07 -0.03 44 1 99 0
30JUL26 32.00 C 0.08 0.08 0.08 0.04 -0.03 43 2 76 0
30JUL26 33.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 99 0
30JUL26 34.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 41 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 62 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 125 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 29 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 42 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 84 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 67 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
28AUG26 17.50 C 0.00 0.00 0.00 6.46 - 44 0 0 -
28AUG26 18.00 C 0.00 0.00 0.00 5.97 - 42 0 0 -
28AUG26 18.50 C 0.00 0.00 0.00 5.52 -0.50 42 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.11 -0.46 43 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.71 -0.57 44 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.24 -0.62 42 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.56 -0.39 44 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.90 -0.36 44 0 0 0
28AUG26 23.00 C 2.45 2.45 2.14 2.26 -0.38 43 23 23 +23
28AUG26 24.00 C 1.88 1.88 1.69 1.79 -0.28 43 30 30 +15
28AUG26 25.00 C 1.42 1.42 1.42 1.39 -0.25 43 15 15 +15
28AUG26 26.00 C 0.00 0.00 0.00 1.07 -0.22 44 0 38 0
28AUG26 27.00 C 0.00 0.00 0.00 0.83 -0.17 44 0 23 0
28AUG26 28.00 C 0.73 0.73 0.61 0.63 -0.14 45 16 17 0
28AUG26 29.00 C 0.47 0.51 0.47 0.47 -0.11 45 30 82 +30
28AUG26 30.00 C 0.00 0.00 0.00 0.34 -0.09 45 0 4 0
28AUG26 31.00 C 0.27 0.28 0.27 0.25 -0.07 45 30 93 +29
28AUG26 32.00 C 0.00 0.00 0.00 0.18 -0.05 45 0 68 0
28AUG26 33.00 C 0.00 0.00 0.00 0.13 -0.04 45 0 90 0
28AUG26 34.00 C 0.00 0.00 0.00 0.09 -0.03 45 0 117 0
28AUG26 35.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 49 0
28AUG26 36.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.59 -0.38 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.17 -0.46 44 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 5.73 -0.38 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.19 -0.50 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.86 -0.56 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.49 -0.55 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.85 -0.45 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.22 -0.34 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.61 -0.41 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.14 -0.30 42 0 0 0
29SEP26 25.00 C 1.84 1.84 1.79 1.75 -0.26 43 30 45 +30
29SEP26 26.00 C 1.52 1.52 1.52 1.42 -0.23 43 15 75 +15
29SEP26 27.00 C 0.00 0.00 0.00 1.14 -0.20 43 0 50 0
29SEP26 28.00 C 0.88 0.88 0.88 0.92 -0.16 44 1 66 +1
29SEP26 29.00 C 0.80 0.80 0.80 0.72 -0.13 44 1 3 +1
29SEP26 30.00 C 0.58 0.58 0.58 0.56 -0.11 43 1 27 +1
29SEP26 31.00 C 0.00 0.00 0.00 0.44 -0.08 44 0 42 0
29SEP26 32.00 C 0.00 0.00 0.00 0.34 -0.07 44 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 0.26 -0.05 44 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 0.20 -0.04 44 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.15 -0.04 43 0 47 0
29SEP26 36.00 C 0.16 0.16 0.16 0.11 -0.03 43 3 348 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 618 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 808 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
30DEC26 17.50 C 0.00 0.00 0.00 6.86 - 45 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 6.46 - 45 0 0 -
30DEC26 18.50 C 0.00 0.00 0.00 6.08 -0.38 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.72 -0.36 45 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 5.36 -0.35 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.03 -0.37 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.38 -0.39 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.78 -0.36 44 0 1 0
30DEC26 23.00 C 0.00 0.00 0.00 3.24 -0.34 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.77 -0.31 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.36 -0.27 43 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 2.00 -0.25 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.69 -0.23 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.43 -0.19 43 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.19 -0.19 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.01 -0.14 43 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.84 -0.14 43 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.70 -0.12 43 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.58 -0.11 43 0 17 0
30DEC26 34.00 C 0.00 0.00 0.00 0.49 -0.09 43 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.41 -0.08 43 0 1,447 0
30DEC26 36.00 C 0.00 0.00 0.00 0.34 -0.07 43 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.28 -0.06 43 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.23 -0.06 43 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.19 -0.05 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.16 -0.04 43 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.13 -0.03 42 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.11 -0.03 43 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.09 -0.03 43 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 1 0
30MAR27 17.50 C 0.00 0.00 0.00 7.17 - 47 0 0 -
30MAR27 18.00 C 0.00 0.00 0.00 6.80 - 47 0 0 -
30MAR27 18.50 C 0.00 0.00 0.00 6.45 -0.42 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.10 -0.41 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.76 -0.39 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.44 -0.37 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.83 -0.36 45 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 4.29 -0.33 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.79 -0.32 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.36 -0.29 44 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.97 -0.16 44 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 2.62 -0.25 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.31 -0.21 44 0 251 0
30MAR27 28.00 C 0.00 0.00 0.00 2.04 -0.20 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.79 -0.18 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.58 -0.17 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.38 -0.16 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.22 -0.13 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.07 -0.13 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.94 -0.11 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.83 -0.10 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.72 -0.10 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.64 -0.07 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 0.56 -0.07 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.48 -0.08 43 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.43 -0.05 43 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.38 -0.05 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.33 -0.05 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.29 -0.04 43 0 700 0
30MAR27 44.00 C 0.41 0.41 0.41 0.26 -0.03 44 1 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 0.22 -0.04 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.19 -0.04 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.17 -0.03 43 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.15 -0.03 43 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.13 -0.03 43 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.46 - 47 0 0 -
29JUN27 18.00 C 0.00 0.00 0.00 7.12 - 46 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 6.80 -0.44 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.48 -0.45 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.23 -0.34 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.96 -0.36 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.39 -0.35 46 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.88 -0.34 46 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.42 -0.32 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.02 -0.31 45 0 0 0
29JUN27 25.00 C 3.57 3.57 3.57 3.64 -0.28 46 2 0 -2
29JUN27 26.00 C 0.00 0.00 0.00 3.30 -0.29 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.00 -0.29 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.73 -0.21 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.49 -0.20 45 0 0 0
29JUN27 30.00 C 2.21 2.21 2.21 2.26 -0.20 46 2 2 +2
29JUN27 31.00 C 0.00 0.00 0.00 2.06 -0.17 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.88 -0.16 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.70 -0.17 46 0 0 0
29JUN27 34.00 C 1.55 1.55 1.55 1.55 -0.14 46 2 2 +2
29JUN27 35.00 C 0.00 0.00 0.00 1.42 -0.13 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.29 -0.13 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.17 -0.12 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.07 -0.10 46 0 0 0
TOTAL CALL 452 21,345 +341
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 195 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 136 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 121 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 113 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 92 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 79 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
29JUN26 19.00 P 0.02 0.02 0.02 0.01 0.00 56 8 9 +8
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 23 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29JUN26 21.00 P 0.10 0.10 0.09 0.05 +0.01 44 128 154 +127
29JUN26 22.00 P 0.27 0.27 0.22 0.17 +0.05 45 42 56 +40
29JUN26 23.00 P 0.31 0.51 0.31 0.43 +0.10 44 87 97 +81
29JUN26 24.00 P 0.74 1.10 0.72 0.91 +0.20 45 22 114 +1
29JUN26 25.00 P 0.00 0.00 0.00 1.58 +0.29 47 0 109 0
29JUN26 26.00 P 0.00 0.00 0.00 2.36 +0.38 44 0 118 0
29JUN26 27.00 P 0.00 0.00 0.00 3.27 +0.42 43 0 81 0
29JUN26 28.00 P 0.00 0.00 0.00 4.34 +0.56 65 0 232 0
29JUN26 29.00 P 5.34 5.34 5.34 5.40 +0.62 83 1 302 -1
29JUN26 30.00 P 6.00 6.48 6.00 6.34 +0.56 85 10 116 -154
29JUN26 31.00 P 0.00 0.00 0.00 7.46 +0.50 111 0 91 0
29JUN26 32.00 P 8.00 8.60 8.00 8.42 +0.66 115 6 272 0
29JUN26 33.00 P 0.00 0.00 0.00 9.43 +0.46 125 0 209 0
29JUN26 34.00 P 0.00 0.00 0.00 10.43 +0.50 133 0 46 0
29JUN26 35.00 P 0.00 0.00 0.00 11.34 +0.40 125 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 12.34 +0.38 132 0 25 0
29JUN26 37.00 P 0.00 0.00 0.00 13.52 +0.61 169 0 408 0
29JUN26 38.00 P 0.00 0.00 0.00 14.48 +0.71 170 0 52 0
29JUN26 39.00 P 0.00 0.00 0.00 15.47 +0.51 176 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 16.47 +0.51 183 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 17.46 +0.70 188 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 18.48 +0.66 197 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 19.48 +0.52 204 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 20.47 +0.69 207 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 21.47 +0.48 213 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 22.48 +0.52 220 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 23.48 +0.52 225 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 24.48 +0.47 230 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 25.48 +0.48 235 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 26.47 +0.51 238 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 28.97 +0.48 250 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 31.48 +0.49 263 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 33.83 +0.37 238 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 36.47 +0.51 283 0 0 0
30JUL26 17.50 P 0.07 0.07 0.07 0.03 - 45 1 1 -
30JUL26 18.00 P 0.00 0.00 0.00 0.04 - 44 0 0 -
30JUL26 18.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 2 0
30JUL26 19.00 P 0.14 0.14 0.14 0.10 +0.02 44 12 12 +12
30JUL26 19.50 P 0.00 0.00 0.00 0.14 +0.03 44 0 0 0
30JUL26 20.00 P 0.23 0.29 0.23 0.20 +0.04 44 27 314 -3
30JUL26 21.00 P 0.43 0.43 0.43 0.38 +0.06 44 30 59 +15
30JUL26 22.00 P 0.68 0.72 0.68 0.66 +0.10 44 123 120 +115
30JUL26 23.00 P 1.10 1.10 1.10 1.05 +0.15 44 84 118 +84
30JUL26 24.00 P 1.40 1.70 1.40 1.56 +0.21 45 12 158 -2
30JUL26 25.00 P 2.00 2.00 2.00 2.18 +0.28 45 1 120 +1
30JUL26 26.00 P 0.00 0.00 0.00 2.90 +0.31 46 0 125 0
30JUL26 27.00 P 0.00 0.00 0.00 3.60 +0.34 43 0 363 0
30JUL26 28.00 P 0.00 0.00 0.00 4.45 +0.42 43 0 109 0
30JUL26 29.00 P 0.00 0.00 0.00 5.49 +0.40 51 0 86 0
30JUL26 30.00 P 6.66 6.66 6.66 6.48 +0.53 57 1 84 +1
30JUL26 31.00 P 7.50 7.50 7.50 7.48 +0.49 62 1 24 -1
30JUL26 32.00 P 0.00 0.00 0.00 8.47 +0.58 67 0 323 0
30JUL26 33.00 P 0.00 0.00 0.00 9.43 +0.46 69 0 142 0
30JUL26 34.00 P 0.00 0.00 0.00 10.43 +0.50 74 0 195 0
30JUL26 35.00 P 0.00 0.00 0.00 11.38 +0.40 74 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 12.38 +0.42 78 0 120 -17
30JUL26 37.00 P 0.00 0.00 0.00 13.52 +0.56 93 0 45 0
30JUL26 38.00 P 0.00 0.00 0.00 14.48 +0.71 94 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 15.47 +0.51 97 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 16.47 +0.49 100 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 17.46 +0.59 103 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 18.48 +0.49 108 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 19.48 +0.52 111 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 20.47 +0.62 114 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 21.47 +0.48 117 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 22.48 +0.52 121 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 23.48 +0.50 124 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 24.48 +0.47 127 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.11 - 45 0 0 -
28AUG26 18.00 P 0.21 0.21 0.21 0.14 - 44 13 13 -
28AUG26 18.50 P 0.00 0.00 0.00 0.20 +0.03 45 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.27 +0.05 45 0 1 0
28AUG26 19.50 P 0.00 0.00 0.00 0.35 +0.05 45 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.45 +0.06 45 0 1 0
28AUG26 21.00 P 0.78 0.78 0.78 0.71 +0.09 45 15 16 +15
28AUG26 22.00 P 1.08 1.08 1.08 1.05 +0.14 45 1 6 +1
28AUG26 23.00 P 1.56 1.56 1.48 1.48 +0.18 45 16 17 +15
28AUG26 24.00 P 2.11 2.11 2.11 1.99 +0.20 45 6 13 +6
28AUG26 25.00 P 0.00 0.00 0.00 2.62 +0.27 46 0 34 0
28AUG26 26.00 P 0.00 0.00 0.00 3.21 +0.22 44 0 32 0
28AUG26 27.00 P 4.02 4.02 4.02 3.87 +0.14 42 1 78 +1
28AUG26 28.00 P 0.00 0.00 0.00 4.87 +0.36 48 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 5.73 +0.37 49 0 88 0
28AUG26 30.00 P 0.00 0.00 0.00 6.61 +0.46 50 0 20 0
28AUG26 31.00 P 0.00 0.00 0.00 7.53 +0.51 52 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 8.47 +0.58 53 0 42 0
28AUG26 33.00 P 0.00 0.00 0.00 9.43 +0.46 55 0 65 0
28AUG26 34.00 P 0.00 0.00 0.00 10.43 +0.50 59 0 153 0
28AUG26 35.00 P 0.00 0.00 0.00 11.38 +0.40 59 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.41 +0.45 64 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.52 +0.56 73 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.48 +0.65 75 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.47 +0.51 77 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 16.47 +0.49 80 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 17.46 +0.49 82 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 18.48 +0.49 86 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 19.48 +0.52 89 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.20 +0.04 43 0 23 0
29SEP26 18.00 P 0.00 0.00 0.00 0.26 +0.04 43 0 2 0
29SEP26 18.50 P 0.00 0.00 0.00 0.34 +0.05 44 0 2 0
29SEP26 19.00 P 0.00 0.00 0.00 0.43 +0.06 44 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.53 +0.07 44 0 1 0
29SEP26 20.00 P 0.64 0.64 0.64 0.66 +0.09 44 1 56 +1
29SEP26 21.00 P 0.00 0.00 0.00 0.96 +0.12 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.32 +0.14 44 0 32 0
29SEP26 23.00 P 1.60 1.60 1.60 1.76 +0.16 44 1 23 +1
29SEP26 24.00 P 0.00 0.00 0.00 2.29 +0.24 44 0 517 0
29SEP26 25.00 P 2.69 2.69 2.69 2.91 +0.29 45 15 83 -7
29SEP26 26.00 P 0.00 0.00 0.00 3.58 +0.33 45 0 62 0
29SEP26 27.00 P 0.00 0.00 0.00 4.32 +0.40 46 0 64 0
29SEP26 28.00 P 0.00 0.00 0.00 5.11 +0.45 47 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 5.94 +0.37 48 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 6.79 +0.56 48 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 7.66 +0.55 48 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 8.57 +0.54 49 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 9.50 +0.53 50 0 59 0
29SEP26 34.00 P 0.00 0.00 0.00 10.43 +0.50 50 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 11.48 +0.50 55 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 12.41 +0.43 55 0 33 0
29SEP26 37.00 P 0.00 0.00 0.00 13.52 +0.56 63 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 14.48 +0.49 64 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 15.47 +0.51 66 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 16.47 +0.49 68 0 189 0
29SEP26 41.00 P 0.00 0.00 0.00 17.46 +0.49 70 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 18.48 +0.49 74 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.48 +0.52 76 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.47 +0.62 77 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.47 +0.48 80 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.48 +0.52 82 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.48 +0.50 84 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.48 +0.47 86 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.48 +0.48 88 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.47 +0.51 89 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.97 +0.48 94 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.48 +0.49 99 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.83 +0.37 93 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.47 +0.51 106 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.66 - 43 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 0.77 - 43 0 0 -
30DEC26 18.50 P 0.00 0.00 0.00 0.88 +0.07 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.02 +0.08 42 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.19 +0.10 42 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 1.36 +0.10 42 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.76 +0.13 42 0 3 0
30DEC26 22.00 P 0.00 0.00 0.00 2.21 +0.15 41 0 25 0
30DEC26 23.00 P 0.00 0.00 0.00 2.72 +0.18 41 0 34 0
30DEC26 24.00 P 0.00 0.00 0.00 3.28 +0.20 41 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 3.89 +0.23 41 0 43 0
30DEC26 26.00 P 0.00 0.00 0.00 4.54 +0.24 40 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 5.24 +0.27 40 0 30 0
30DEC26 28.00 P 0.00 0.00 0.00 5.97 +0.30 39 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 6.73 +0.30 39 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 7.53 +0.34 38 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 8.35 +0.35 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.20 +0.38 36 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 10.06 +0.39 34 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 10.96 +0.43 32 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 11.86 +0.45 29 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 12.77 +0.46 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 13.70 +0.46 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.64 +0.44 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.58 +0.44 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.53 +0.47 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 17.49 +0.48 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.48 +0.49 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.48 +0.52 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.47 +0.51 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.47 +0.48 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.48 +0.52 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.48 +0.50 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.48 +0.47 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.48 +0.48 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.00 - 43 0 0 -
30MAR27 18.00 P 0.00 0.00 0.00 1.13 - 42 0 0 -
30MAR27 18.50 P 0.00 0.00 0.00 1.30 +0.11 43 0 0 0
30MAR27 19.00 P 1.22 1.22 1.22 1.47 +0.11 42 1 3 +1
30MAR27 19.50 P 0.00 0.00 0.00 1.64 +0.11 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.85 +0.14 42 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.27 +0.14 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.76 +0.17 42 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 3.27 +0.19 42 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 3.84 +0.21 42 0 500 0
30MAR27 25.00 P 0.00 0.00 0.00 4.45 +0.24 41 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 5.09 +0.25 41 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 5.77 +0.28 41 0 0 0
30MAR27 28.00 P 6.40 6.42 6.40 6.48 +0.29 41 2 2 -2
30MAR27 29.00 P 0.00 0.00 0.00 7.21 +0.30 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.98 +0.32 40 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 8.76 +0.33 39 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 9.57 +0.35 38 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 10.41 +0.36 38 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 11.28 +0.39 37 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 12.15 +0.43 36 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 13.04 +0.41 35 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 13.94 +0.38 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.84 +0.40 30 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 15.77 +0.41 24 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 16.75 +0.47 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.69 +0.48 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 18.63 +0.50 0 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 19.58 +0.51 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.54 +0.55 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.51 +0.51 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.49 +0.53 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.48 +0.50 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.48 +0.47 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.48 +0.48 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.58 - 47 0 0 -
29JUN27 18.00 P 0.00 0.00 0.00 1.78 - 47 0 0 -
29JUN27 18.50 P 0.00 0.00 0.00 1.97 +0.11 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.17 +0.12 47 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 2.40 +0.14 47 0 10 0
29JUN27 20.00 P 0.00 0.00 0.00 2.63 +0.14 47 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 3.10 +0.17 47 0 1 0
29JUN27 22.00 P 3.59 3.59 3.59 3.59 +0.15 47 2 3 +2
29JUN27 23.00 P 0.00 0.00 0.00 4.16 +0.18 47 0 2 0
29JUN27 24.00 P 0.00 0.00 0.00 4.76 +0.21 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.39 +0.23 47 0 3 0
29JUN27 26.00 P 0.00 0.00 0.00 6.03 +0.22 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.79 +0.34 48 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 7.52 +0.31 48 0 15 0
29JUN27 29.00 P 0.00 0.00 0.00 8.26 +0.29 48 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.03 +0.31 48 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 9.82 +0.32 48 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.62 +0.33 48 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.44 +0.34 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.28 +0.36 49 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.12 +0.36 48 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.97 +0.36 48 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.84 +0.37 48 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.72 +0.38 48 0 0 0
TOTAL PUT 670 10,477 +341
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$ 80.80
18JUN26 52.50 C 0.00 0.00 0.00 28.30 -0.51 0 0 0 0
18JUN26 55.00 C 0.00 0.00 0.00 25.90 -0.42 360 0 0 0
18JUN26 57.50 C 0.00 0.00 0.00 23.30 -0.52 0 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 20.90 -0.63 288 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 18.40 -0.41 253 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 15.81 -0.50 150 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 13.31 -0.50 126 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 10.81 -0.50 102 0 0 0
18JUN26 72.50 C 0.00 0.00 0.00 8.31 -0.50 79 0 0 0
18JUN26 75.00 C 0.00 0.00 0.00 5.91 -0.40 93 0 0 0
18JUN26 77.50 C 4.18 4.18 4.18 3.31 -0.49 33 30 30 -26
18JUN26 80.00 C 1.69 1.69 1.69 0.88 -0.49 19 30 119 -14
18JUN26 82.50 C 0.11 0.11 0.02 0.11 +0.04 36 17 672 -2
18JUN26 85.00 C 0.00 0.00 0.00 0.03 -0.03 52 0 792 0
18JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.03 72 0 30 0
18JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.03 85 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.02 104 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 121 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 28.34 -0.68 91 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 25.90 -0.62 112 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 23.30 -0.72 0 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 20.90 -0.63 89 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 18.49 -0.54 91 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 15.85 -0.68 50 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 13.35 -0.50 40 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 10.85 -0.50 30 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 8.35 -0.51 0 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 5.91 -0.45 27 0 0 0
26JUN26 77.50 C 3.50 3.50 3.29 3.39 -0.47 15 60 227 +60
26JUN26 80.00 C 1.57 1.57 1.07 1.15 -0.47 12 151 182 +91
26JUN26 82.50 C 0.15 0.15 0.15 0.19 -0.17 14 25 106 0
26JUN26 85.00 C 0.00 0.00 0.00 0.03 -0.04 17 0 5 0
26JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.03 23 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.81 -0.64 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.85 -0.67 87 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.34 -0.69 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.90 -0.62 94 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.36 -0.66 67 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.90 -0.63 74 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 18.49 -0.54 77 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.86 -0.67 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.36 -0.51 0 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 10.87 -0.50 29 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 8.37 -0.50 21 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 5.91 -0.47 22 0 0 0
29JUN26 77.50 C 4.20 4.20 4.20 3.41 -0.49 13 2 41 0
29JUN26 80.00 C 1.62 1.70 1.15 1.23 -0.41 12 448 1,687 +17
29JUN26 82.50 C 0.45 0.51 0.19 0.31 -0.09 15 314 1,615 +282
29JUN26 85.00 C 0.06 0.06 0.04 0.07 -0.02 17 282 6,579 -71
29JUN26 87.50 C 0.04 0.04 0.04 0.02 -0.03 20 4 4,810 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.03 24 0 5,055 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 2,169 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 2,334 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 238 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 44 0 832 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 280 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 292 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 62 0 167 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 399 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 73 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 77 0 422 0
30JUL26 49.00 C 0.00 0.00 0.00 32.00 -0.62 61 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 30.97 -0.64 46 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 28.53 -0.61 56 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 26.03 -0.59 50 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 23.48 -0.69 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 21.63 -0.02 64 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 18.51 -0.66 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 16.04 -0.68 27 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 13.52 -0.51 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 11.03 -0.51 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 8.54 -0.52 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 6.07 -0.69 10 0 47 0
30JUL26 77.50 C 0.00 0.00 0.00 3.67 -0.63 9 0 60 0
30JUL26 80.00 C 0.00 0.00 0.00 1.93 -0.47 12 5 281 +5
30JUL26 82.50 C 1.10 1.10 0.76 0.87 -0.24 13 130 1,364 +68
30JUL26 85.00 C 0.48 0.51 0.28 0.35 -0.12 14 1,653 2,800 +758
30JUL26 87.50 C 0.18 0.18 0.17 0.13 -0.04 14 7 1,220 +1
30JUL26 90.00 C 0.10 0.10 0.07 0.05 -0.01 15 401 1,769 -200
30JUL26 92.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 997 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 776 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 106 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 81 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 28.54 -0.69 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 26.04 -0.71 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 23.57 -0.70 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 21.63 -0.15 47 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 18.61 -0.69 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 16.13 -0.68 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 13.68 -0.50 15 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 11.20 -0.51 13 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 8.76 -0.50 13 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 6.43 -0.50 13 0 30 0
28AUG26 77.50 C 4.75 4.75 4.40 4.22 -0.59 12 64 155 +61
28AUG26 80.00 C 0.00 0.00 0.00 2.59 -0.38 13 0 154 0
28AUG26 82.50 C 1.80 1.80 1.30 1.43 -0.27 13 223 1,058 +127
28AUG26 85.00 C 0.97 1.01 0.68 0.86 -0.14 15 234 1,146 +204
28AUG26 87.50 C 0.41 0.41 0.37 0.53 -0.05 16 32 321 -28
28AUG26 90.00 C 0.00 0.00 0.00 0.34 -0.01 18 0 962 0
28AUG26 92.50 C 0.00 0.00 0.00 0.23 +0.02 19 0 472 0
28AUG26 95.00 C 0.00 0.00 0.00 0.17 +0.04 21 0 203 0
28AUG26 97.50 C 0.00 0.00 0.00 0.12 +0.04 22 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.09 +0.03 23 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.07 +0.02 25 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.05 +0.03 28 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.04 +0.03 29 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.02 +0.01 30 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 32.06 -0.68 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.05 -0.70 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.59 -0.67 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 26.11 -0.71 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.61 -0.70 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.63 -0.19 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.63 -0.71 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.17 -0.68 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.70 -0.50 15 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.23 -0.50 14 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 8.80 -0.48 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.46 -0.47 13 0 0 0
29SEP26 77.50 C 4.51 4.56 4.42 4.34 -0.47 13 92 307 +92
29SEP26 80.00 C 2.78 2.78 2.78 2.64 -0.43 13 1 611 0
29SEP26 82.50 C 1.53 1.53 1.51 1.43 -0.27 13 3 1,787 +1
29SEP26 85.00 C 1.02 1.02 0.84 0.86 -0.14 15 8 4,921 -3
29SEP26 87.50 C 0.62 0.62 0.48 0.53 -0.05 16 19 3,119 0
29SEP26 90.00 C 0.33 0.33 0.29 0.34 -0.01 17 7 4,277 0
29SEP26 92.50 C 0.25 0.25 0.17 0.23 +0.02 18 26 1,256 -8
29SEP26 95.00 C 0.00 0.00 0.00 0.17 +0.04 20 0 1,412 0
29SEP26 97.50 C 0.08 0.08 0.08 0.12 +0.04 21 15 145 -15
29SEP26 100.00 C 0.00 0.00 0.00 0.09 +0.03 22 0 245 0
29SEP26 102.50 C 0.00 0.00 0.00 0.07 +0.02 23 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.05 +0.03 25 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 +0.03 26 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 +0.02 27 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 32.07 -0.67 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.07 -0.68 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 28.59 -0.67 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.11 -0.71 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.63 -0.68 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.63 -0.19 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.66 -0.68 15 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.17 -0.68 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 13.70 -0.50 15 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.24 -0.50 14 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 8.85 -0.48 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.60 -0.46 14 0 38 0
30DEC26 77.50 C 4.84 4.84 4.84 4.75 -0.42 14 2 1,212 +2
30DEC26 80.00 C 3.95 3.95 3.16 3.16 -0.39 14 5 53 +1
30DEC26 82.50 C 0.00 0.00 0.00 1.94 -0.37 13 0 1,180 0
30DEC26 85.00 C 1.79 1.79 1.79 1.24 -0.27 14 1 7,303 0
30DEC26 87.50 C 1.08 1.08 1.04 0.78 -0.20 14 2 3,894 0
30DEC26 90.00 C 0.75 0.75 0.74 0.50 -0.14 14 6 4,353 0
30DEC26 92.50 C 0.64 0.64 0.64 0.31 -0.11 14 1 734 0
30DEC26 95.00 C 0.00 0.00 0.00 0.20 -0.08 15 0 885 0
30DEC26 97.50 C 0.30 0.30 0.30 0.13 -0.05 15 1 470 0
30DEC26 100.00 C 0.00 0.00 0.00 0.09 -0.03 16 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.07 -0.01 16 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.06 0.00 17 0 370 0
30DEC26 107.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.02 +0.01 19 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 32.07 -0.67 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.07 -0.68 0 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 28.59 -0.67 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 26.11 -0.71 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.63 -0.68 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.63 -0.19 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.66 -0.68 15 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.17 -0.68 0 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 13.71 -0.49 14 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 11.28 -0.49 14 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.99 -0.46 14 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 6.93 -0.43 14 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 5.33 -0.39 14 0 1,020 0
30MAR27 80.00 C 0.00 0.00 0.00 3.88 -0.35 14 2 399 0
30MAR27 82.50 C 3.33 3.33 2.97 2.77 -0.28 14 28 393 +4
30MAR27 85.00 C 0.00 0.00 0.00 2.01 -0.22 14 2 498 +2
30MAR27 87.50 C 0.00 0.00 0.00 1.45 -0.16 14 0 443 0
30MAR27 90.00 C 1.50 1.50 1.26 1.04 -0.12 14 35 912 +33
30MAR27 92.50 C 1.08 1.08 1.08 0.75 -0.07 15 20 560 0
30MAR27 95.00 C 0.00 0.00 0.00 0.53 -0.05 15 0 385 0
30MAR27 97.50 C 0.00 0.00 0.00 0.38 -0.02 15 0 234 0
30MAR27 100.00 C 0.00 0.00 0.00 0.27 -0.02 15 0 204 0
30MAR27 102.50 C 0.00 0.00 0.00 0.19 -0.01 16 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.14 0.00 16 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 28.59 -0.68 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 26.11 -0.71 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.63 -0.69 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 21.63 -0.20 27 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.66 -0.69 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.19 -0.68 14 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.77 -0.50 14 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.47 -0.50 14 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 9.40 -0.49 14 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.62 -0.47 14 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.06 -0.45 14 0 2 0
29JUN27 80.00 C 4.93 4.93 4.93 4.77 -0.44 14 20 115 +20
29JUN27 82.50 C 0.00 0.00 0.00 3.74 -0.35 14 0 33 0
29JUN27 85.00 C 2.88 2.89 2.88 2.96 -0.26 15 2 42 +2
29JUN27 87.50 C 2.25 2.25 2.25 2.34 -0.18 15 2 482 +2
29JUN27 90.00 C 1.90 1.90 1.88 1.83 -0.21 15 65 141 +65
29JUN27 92.50 C 1.60 1.60 1.40 1.43 -0.14 16 3 233 0
29JUN27 95.00 C 0.00 0.00 0.00 1.12 -0.07 16 0 117 0
29JUN27 97.50 C 0.00 0.00 0.00 0.91 0.00 16 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.71 +0.03 17 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 0.56 +0.06 17 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.44 +0.06 17 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.34 +0.06 17 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.28 +0.08 17 0 14 0
29JUN27 112.50 C 0.00 0.00 0.00 0.21 +0.05 18 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.18 +0.07 18 0 0 0
TOTAL CALL 4,480 91,527 +1,531
18JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
18JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
18JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
18JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
18JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
18JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
18JUN26 80.00 P 0.03 0.08 0.02 0.07 -0.03 19 87 868 +30
18JUN26 82.50 P 0.92 1.94 0.92 1.78 +0.50 33 51 420 0
18JUN26 85.00 P 4.42 4.42 4.42 4.27 +0.55 63 30 0 -44
18JUN26 87.50 P 0.00 0.00 0.00 6.71 +0.45 68 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 9.21 +0.43 88 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 11.71 +0.34 108 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 14.21 +0.43 126 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 16.71 +0.33 144 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 19.21 +0.29 161 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 21.71 +0.43 177 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 24.28 +0.50 243 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 26.78 +0.42 261 0 0 0
18JUN26 110.00 P 0.00 0.00 0.00 29.28 +0.57 279 0 0 0
18JUN26 112.50 P 0.00 0.00 0.00 31.76 +0.10 286 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.04 +0.01 16 0 35 0
26JUN26 80.00 P 0.28 0.40 0.27 0.34 +0.04 13 1,858 1,750 +1,616
26JUN26 82.50 P 1.20 2.06 1.20 1.91 +0.39 16 74 72 +42
26JUN26 85.00 P 3.36 3.36 3.36 4.30 +0.55 24 30 60 +30
26JUN26 87.50 P 0.00 0.00 0.00 6.71 +0.45 26 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 9.21 +0.43 33 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 11.71 +0.34 40 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 14.21 +0.43 47 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 16.71 +0.33 54 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 19.21 +0.29 60 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 21.74 +0.46 73 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 24.28 +0.50 85 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 26.78 +0.42 91 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 29.28 +0.57 98 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 31.76 +0.10 100 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.01 0.01 0.01 0.01 0.00 25 30 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 0.04 0.04 0.04 0.04 +0.01 14 361 5,763 -329
29JUN26 80.00 P 0.24 0.46 0.23 0.40 +0.10 13 495 6,161 -225
29JUN26 82.50 P 1.20 2.03 1.20 1.94 +0.41 15 244 5,190 -12
29JUN26 85.00 P 3.89 4.35 3.89 4.36 +0.61 23 6 6,454 -6
29JUN26 87.50 P 0.00 0.00 0.00 6.81 +0.55 30 0 1,275 0
29JUN26 90.00 P 0.00 0.00 0.00 9.32 +0.54 39 0 0 -294
29JUN26 92.50 P 0.00 0.00 0.00 11.71 +0.34 36 0 60 0
29JUN26 95.00 P 0.00 0.00 0.00 14.21 +0.43 42 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.71 +0.33 47 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.21 +0.29 53 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 21.74 +0.46 64 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.28 +0.50 74 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.78 +0.42 80 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.28 +0.57 85 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 31.91 +0.25 103 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.20 +0.50 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.70 +0.50 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.42 +0.72 119 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 41 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 0.01 -0.01 13 0 305 0
30JUL26 75.00 P 0.00 0.00 0.00 0.03 -0.04 11 0 1,300 0
30JUL26 77.50 P 0.28 0.30 0.28 0.23 -0.07 12 165 2,132 +51
30JUL26 80.00 P 0.77 1.00 0.77 0.95 +0.06 12 166 3,332 -80
30JUL26 82.50 P 1.87 2.45 1.87 2.29 +0.14 12 159 2,169 +37
30JUL26 85.00 P 0.00 0.00 0.00 4.50 +0.66 16 0 968 0
30JUL26 87.50 P 0.00 0.00 0.00 6.84 +0.58 18 0 1,362 0
30JUL26 90.00 P 0.00 0.00 0.00 9.34 +0.56 23 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 11.71 +0.34 22 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 14.24 +0.46 28 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 16.74 +0.36 31 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 19.25 +0.33 35 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.74 +0.46 38 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 24.89 +1.11 59 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 27.38 +1.02 63 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 29.28 +0.56 50 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 31.91 +0.25 58 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 34.20 +0.50 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 36.70 +0.50 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 0.00 0.00 0.00 0.01 0.00 25 0 9 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 43 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 16 0 36 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 141 0
28AUG26 72.50 P 0.00 0.00 0.00 0.06 0.00 13 0 337 0
28AUG26 75.00 P 0.25 0.28 0.25 0.22 +0.01 13 37 788 +5
28AUG26 77.50 P 0.51 0.75 0.51 0.65 +0.05 14 11 1,817 0
28AUG26 80.00 P 1.40 1.60 1.40 1.50 +0.18 14 18 1,346 +8
28AUG26 82.50 P 2.63 3.03 2.63 2.87 +0.26 14 39 940 0
28AUG26 85.00 P 4.46 4.91 4.46 4.83 +0.35 16 74 1,058 +54
28AUG26 87.50 P 0.00 0.00 0.00 6.93 +0.33 16 0 576 0
28AUG26 90.00 P 0.00 0.00 0.00 9.57 +0.72 22 0 419 0
28AUG26 92.50 P 0.00 0.00 0.00 11.79 +0.42 21 0 300 0
28AUG26 95.00 P 0.00 0.00 0.00 14.24 +0.46 23 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 16.75 +0.37 26 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 19.25 +0.33 29 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 21.74 +0.46 31 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 24.89 +1.11 47 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 27.38 +1.02 50 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 29.28 +0.56 41 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 31.91 +0.25 47 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 34.24 +0.54 44 0 30 0
28AUG26 117.50 P 0.00 0.00 0.00 36.70 +0.50 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 0.03 +0.01 16 0 446 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 +0.02 15 0 275 0
29SEP26 70.00 P 0.00 0.00 0.00 0.19 +0.04 14 0 2,861 0
29SEP26 72.50 P 0.35 0.36 0.35 0.45 +0.07 14 31 1,895 +30
29SEP26 75.00 P 0.75 0.83 0.75 0.94 +0.10 13 30 3,827 -2
29SEP26 77.50 P 1.35 1.62 1.32 1.76 +0.13 13 79 2,114 +76
29SEP26 80.00 P 2.90 3.01 2.88 3.00 +0.18 12 16 5,145 +2
29SEP26 82.50 P 4.66 4.66 4.66 4.71 +0.30 11 30 1,690 0
29SEP26 85.00 P 6.01 6.31 6.01 6.78 +0.38 10 69 1,952 +30
29SEP26 87.50 P 0.00 0.00 0.00 9.11 +0.52 0 0 455 0
29SEP26 90.00 P 0.00 0.00 0.00 11.46 +0.57 0 0 650 0
29SEP26 92.50 P 0.00 0.00 0.00 14.13 +0.86 13 0 548 0
29SEP26 95.00 P 0.00 0.00 0.00 16.34 +0.71 0 0 145 0
29SEP26 97.50 P 0.00 0.00 0.00 18.80 +0.77 0 0 100 0
29SEP26 100.00 P 0.00 0.00 0.00 20.92 +0.37 0 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 23.33 +0.39 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.21 +0.80 0 0 90 0
29SEP26 107.50 P 0.00 0.00 0.00 28.69 +0.80 0 0 60 0
29SEP26 110.00 P 0.00 0.00 0.00 31.17 +0.80 0 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 33.51 +0.66 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.14 +0.81 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.62 +0.81 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.11 +0.82 0 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 16 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.02 +0.01 15 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.05 +0.02 15 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.12 +0.05 15 0 877 0
30DEC26 67.50 P 0.00 0.00 0.00 0.24 +0.06 14 0 601 0
30DEC26 70.00 P 0.39 0.39 0.38 0.48 +0.09 14 2 3,413 0
30DEC26 72.50 P 0.00 0.00 0.00 0.90 +0.13 14 0 815 0
30DEC26 75.00 P 1.25 1.25 1.25 1.54 +0.15 13 4 3,113 +4
30DEC26 77.50 P 2.10 2.29 2.10 2.46 +0.16 13 51 4,784 +11
30DEC26 80.00 P 3.65 3.68 3.65 3.69 +0.19 13 3 3,474 +2
30DEC26 82.50 P 5.30 5.30 5.25 5.25 +0.23 12 4 1,374 0
30DEC26 85.00 P 6.72 7.24 6.72 7.21 +0.34 12 4 788 -4
30DEC26 87.50 P 0.00 0.00 0.00 9.51 +0.32 13 0 171 0
30DEC26 90.00 P 0.00 0.00 0.00 11.76 +0.66 13 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 14.24 +0.83 14 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 16.34 +0.43 0 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 18.80 +0.62 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 21.16 +0.61 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 23.64 +0.65 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 26.21 +0.67 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.69 +0.80 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.17 +0.80 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.52 +0.67 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 36.14 +0.81 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.62 +0.81 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 14 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 +0.01 14 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.11 +0.02 14 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 0.23 +0.03 14 0 405 0
30MAR27 67.50 P 0.00 0.00 0.00 0.42 +0.04 14 0 94 0
30MAR27 70.00 P 0.00 0.00 0.00 0.75 +0.06 14 0 430 0
30MAR27 72.50 P 0.00 0.00 0.00 1.26 +0.09 14 0 115 0
30MAR27 75.00 P 0.00 0.00 0.00 1.99 +0.12 13 0 712 0
30MAR27 77.50 P 0.00 0.00 0.00 2.95 +0.15 13 0 326 0
30MAR27 80.00 P 0.00 0.00 0.00 4.19 +0.20 13 0 475 0
30MAR27 82.50 P 0.00 0.00 0.00 5.70 +0.26 13 0 907 0
30MAR27 85.00 P 0.00 0.00 0.00 7.52 +0.32 13 0 228 0
30MAR27 87.50 P 0.00 0.00 0.00 9.82 +0.39 14 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 12.03 +0.43 14 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 14.34 +0.46 15 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.34 +0.10 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.80 +0.62 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.16 +0.61 0 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 23.64 +0.65 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.21 +0.67 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 28.69 +0.80 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.17 +0.80 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.52 +0.67 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.14 +0.81 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.62 +0.81 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 0.00 14 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.04 0.00 14 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.09 -0.01 14 0 224 0
29JUN27 62.50 P 0.00 0.00 0.00 0.19 -0.01 14 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.38 -0.01 14 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 0.70 0.00 14 0 6 0
29JUN27 70.00 P 1.19 1.20 1.19 1.17 +0.01 14 2 331 0
29JUN27 72.50 P 1.86 1.86 1.86 1.81 +0.04 14 30 210 +30
29JUN27 75.00 P 2.61 2.83 2.61 2.72 +0.09 15 18 249 +14
29JUN27 77.50 P 0.00 0.00 0.00 3.78 +0.15 15 5 217 +5
29JUN27 80.00 P 4.90 5.30 4.90 5.15 +0.15 15 22 99 +2
29JUN27 82.50 P 6.78 6.78 6.78 6.73 +0.24 15 1 47 +1
29JUN27 85.00 P 0.00 0.00 0.00 8.56 +0.35 16 0 230 0
29JUN27 87.50 P 0.00 0.00 0.00 10.31 +0.37 15 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.40 +0.43 16 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.61 +0.47 16 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.56 +0.32 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.80 +0.43 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.16 +0.50 0 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 23.64 +0.60 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.21 +0.67 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.69 +0.78 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.17 +0.79 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.53 +0.68 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.14 +0.81 0 0 0 0
TOTAL PUT 4,336 113,968 +1,084
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$ 7.07
29JUN26 4.90 C 0.00 0.00 0.00 2.17 -0.15 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.07 -0.16 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.82 -0.16 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.57 -0.16 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.33 -0.15 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.08 -0.15 45 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.83 -0.15 35 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.58 -0.15 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.34 -0.15 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.17 -0.11 25 0 1 0
29JUN26 7.25 C 0.00 0.00 0.00 0.07 -0.06 27 0 299 0
29JUN26 7.50 C 0.03 0.03 0.02 0.02 -0.03 26 53 995 -51
29JUN26 7.75 C 0.02 0.02 0.02 0.01 -0.01 31 24 1,665 0
29JUN26 8.00 C 0.01 0.01 0.01 0.01 0.00 39 10 1,397 -10
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 1,096 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,160 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 1,105 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 404 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 80 0 964 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 86 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 92 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 102 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 112 0 67 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 122 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 131 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 139 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 147 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 154 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 162 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 169 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 175 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.18 -0.16 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.08 -0.16 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.83 -0.16 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.58 -0.16 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.34 -0.14 23 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.09 -0.15 14 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.86 -0.14 25 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.62 -0.13 21 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.42 -0.13 21 0 0 0
30JUL26 7.00 C 0.32 0.32 0.28 0.27 -0.11 22 31 31 +31
30JUL26 7.25 C 0.17 0.17 0.17 0.16 -0.09 23 97 125 +25
30JUL26 7.50 C 0.00 0.00 0.00 0.09 -0.06 24 0 1,152 0
30JUL26 7.75 C 0.06 0.07 0.06 0.05 -0.04 25 6 1,444 -4
30JUL26 8.00 C 0.00 0.00 0.00 0.02 -0.03 24 0 2,104 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 -0.02 24 0 500 0
30JUL26 8.50 C 0.02 0.02 0.02 0.01 -0.01 28 15 759 -15
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 482 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 950 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 112 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.09 -0.16 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.85 -0.15 25 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.60 -0.14 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.35 -0.14 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.12 -0.12 24 0 55 0
28AUG26 6.25 C 0.00 0.00 0.00 0.89 -0.12 23 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.68 -0.12 23 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.49 -0.16 22 0 100 0
28AUG26 7.00 C 0.00 0.00 0.00 0.34 -0.11 22 0 30 0
28AUG26 7.25 C 0.25 0.25 0.25 0.24 -0.08 24 5 188 +5
28AUG26 7.50 C 0.18 0.18 0.16 0.15 -0.07 23 54 272 -4
28AUG26 7.75 C 0.00 0.00 0.00 0.10 -0.05 24 0 914 0
28AUG26 8.00 C 0.00 0.00 0.00 0.06 -0.04 24 0 502 0
28AUG26 8.25 C 0.00 0.00 0.00 0.03 -0.03 23 0 1,316 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 189 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 79 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 68 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.19 -0.16 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.10 -0.15 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.85 -0.15 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.60 -0.14 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.35 -0.14 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.12 -0.13 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.90 -0.11 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.69 -0.11 24 0 0 0
29SEP26 6.75 C 0.50 0.50 0.50 0.52 -0.13 24 5 5 0
29SEP26 7.00 C 0.39 0.40 0.39 0.37 -0.08 24 2 121 +2
29SEP26 7.25 C 0.00 0.00 0.00 0.25 -0.08 24 0 1,484 0
29SEP26 7.50 C 0.00 0.00 0.00 0.16 -0.07 24 0 532 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 -0.05 24 0 374 0
29SEP26 8.00 C 0.11 0.11 0.11 0.07 -0.03 25 150 1,014 +150
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.02 24 0 601 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.02 24 0 329 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.02 23 0 281 0
29SEP26 9.00 C 0.05 0.05 0.05 0.01 -0.01 26 12 521 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 434 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.19 -0.16 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.10 -0.15 25 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.85 -0.15 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.61 -0.13 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.37 -0.12 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.14 -0.12 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.93 -0.11 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.74 -0.11 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.60 -0.09 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.46 -0.09 25 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.35 -0.07 25 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 -0.06 24 0 199 0
30DEC26 7.75 C 0.00 0.00 0.00 0.20 -0.04 25 0 189 0
30DEC26 8.00 C 0.20 0.21 0.19 0.15 -0.03 25 821 3,074 +819
30DEC26 8.25 C 0.16 0.16 0.16 0.11 -0.02 24 5 268 +5
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.02 24 0 456 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.02 25 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 8 0
30DEC26 9.50 C 0.08 0.08 0.08 0.02 -0.01 24 6 13 -6
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 422 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.19 -0.16 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.10 -0.15 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.85 -0.15 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.61 -0.13 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.39 -0.12 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.18 -0.11 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.98 -0.12 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.81 -0.11 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.69 -0.09 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.56 -0.08 25 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 0.46 -0.05 25 4 4 +4
30MAR27 7.50 C 0.00 0.00 0.00 0.37 -0.06 24 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.30 -0.05 25 4 63 0
30MAR27 8.00 C 0.29 0.29 0.29 0.24 -0.05 25 65 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 -0.04 24 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 -0.03 24 0 71 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 -0.03 25 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 -0.01 25 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 -0.01 25 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 2.10 -0.15 22 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.86 -0.14 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.63 -0.12 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.41 -0.12 24 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.22 -0.11 24 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.06 -0.09 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.91 -0.08 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.76 -0.10 24 0 0 0
29JUN27 7.00 C 0.65 0.65 0.65 0.67 -0.07 25 1 1 +1
29JUN27 7.25 C 0.00 0.00 0.00 0.58 -0.04 25 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.49 -0.05 25 0 41 0
29JUN27 7.75 C 0.00 0.00 0.00 0.42 -0.04 25 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.35 -0.03 25 0 20 0
29JUN27 8.25 C 0.00 0.00 0.00 0.29 -0.03 25 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.24 -0.03 25 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.17 -0.01 25 0 911 0
29JUN27 9.25 C 0.00 0.00 0.00 0.14 -0.01 25 0 9 0
29JUN27 9.50 C 0.16 0.16 0.16 0.11 -0.01 25 4 15 +4
29JUN27 9.75 C 0.00 0.00 0.00 0.09 -0.01 25 0 5 0
29JUN27 10.00 C 0.14 0.14 0.14 0.08 0.00 25 6 95 -6
TOTAL CALL 1,380 38,152 +950
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 85 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 63 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 52 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29JUN26 6.50 P 0.01 0.01 0.01 0.01 0.00 30 4 313 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 +0.01 26 0 279 0
29JUN26 7.00 P 0.09 0.12 0.09 0.10 +0.03 26 111 1,206 -5
29JUN26 7.25 P 0.00 0.00 0.00 0.25 +0.08 28 0 921 0
29JUN26 7.50 P 0.45 0.48 0.45 0.46 +0.12 32 10 646 -10
29JUN26 7.75 P 0.00 0.00 0.00 0.70 +0.14 39 0 1,214 0
29JUN26 8.00 P 0.00 0.00 0.00 0.94 +0.14 43 0 357 0
29JUN26 8.25 P 0.00 0.00 0.00 1.20 +0.17 57 0 45 -65
29JUN26 8.50 P 0.00 0.00 0.00 1.46 +0.14 71 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.70 +0.12 74 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.95 +0.12 81 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.20 +0.11 88 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.45 +0.10 95 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.70 +0.09 101 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.95 +0.12 108 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.45 +0.10 120 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.95 +0.09 131 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.45 +0.10 141 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.95 +0.09 151 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.45 +0.12 161 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.95 +0.10 170 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.45 +0.12 179 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.95 +0.09 187 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.45 +0.10 194 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.95 +0.10 201 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.25 P 0.02 0.02 0.02 0.02 0.00 25 80 85 +80
30JUL26 6.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 64 0
30JUL26 6.75 P 0.08 0.10 0.08 0.10 +0.02 24 47 322 +47
30JUL26 7.00 P 0.20 0.20 0.20 0.19 +0.03 24 11 960 -11
30JUL26 7.25 P 0.32 0.33 0.32 0.33 +0.06 24 30 1,655 +15
30JUL26 7.50 P 0.53 0.53 0.53 0.51 +0.08 25 5 1,040 +5
30JUL26 7.75 P 0.00 0.00 0.00 0.73 +0.12 28 0 420 0
30JUL26 8.00 P 0.00 0.00 0.00 0.94 +0.11 25 0 68 0
30JUL26 8.25 P 0.00 0.00 0.00 1.21 +0.17 35 0 48 0
30JUL26 8.50 P 0.00 0.00 0.00 1.46 +0.14 40 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.70 +0.12 42 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.95 +0.12 46 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.20 +0.11 50 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.45 +0.10 54 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.70 +0.09 57 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.95 +0.12 61 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.45 +0.10 67 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28AUG26 6.50 P 0.08 0.08 0.08 0.08 +0.01 23 5 44 +5
28AUG26 6.75 P 0.15 0.16 0.15 0.15 +0.02 24 40 125 +40
28AUG26 7.00 P 0.24 0.27 0.24 0.25 +0.03 23 63 559 +63
28AUG26 7.25 P 0.38 0.38 0.38 0.39 +0.05 24 3 106 0
28AUG26 7.50 P 0.57 0.57 0.57 0.56 +0.07 25 8 383 0
28AUG26 7.75 P 0.78 0.78 0.77 0.74 +0.08 23 20 869 -20
28AUG26 8.00 P 0.99 0.99 0.99 0.95 +0.08 23 50 545 +50
28AUG26 8.25 P 0.00 0.00 0.00 1.22 +0.16 30 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 1.47 +0.14 34 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.71 +0.13 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.96 +0.13 39 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.20 +0.11 40 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.45 +0.10 43 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.70 +0.09 46 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.95 +0.11 49 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.45 +0.10 55 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 +0.01 24 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 240 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 +0.02 23 0 878 0
29SEP26 6.50 P 0.17 0.19 0.17 0.21 +0.04 23 35 807 +35
29SEP26 6.75 P 0.00 0.00 0.00 0.31 +0.04 23 0 381 0
29SEP26 7.00 P 0.00 0.00 0.00 0.45 +0.06 22 0 4,883 0
29SEP26 7.25 P 0.00 0.00 0.00 0.61 +0.06 22 0 2,976 0
29SEP26 7.50 P 0.78 0.78 0.77 0.80 +0.07 21 8 671 0
29SEP26 7.75 P 0.00 0.00 0.00 1.03 +0.12 24 0 227 0
29SEP26 8.00 P 0.00 0.00 0.00 1.23 +0.10 20 0 338 0
29SEP26 8.25 P 0.00 0.00 0.00 1.46 +0.11 15 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 1.69 +0.11 0 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 1.93 +0.12 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.17 +0.12 0 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 2.42 +0.11 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 2.66 +0.12 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.90 +0.12 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.15 +0.12 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.64 +0.12 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.14 +0.13 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.63 +0.12 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.13 +0.13 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.62 +0.12 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.12 +0.12 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.62 +0.13 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.11 +0.14 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.61 +0.11 0 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 +0.01 23 0 14 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 +0.02 23 0 259 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 +0.03 24 0 35 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 +0.04 23 0 33 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 +0.04 23 0 3,185 0
30DEC26 6.75 P 0.00 0.00 0.00 0.43 +0.05 23 0 226 0
30DEC26 7.00 P 0.53 0.53 0.52 0.56 +0.07 23 8 534 +8
30DEC26 7.25 P 0.00 0.00 0.00 0.71 +0.05 23 0 68 0
30DEC26 7.50 P 0.00 0.00 0.00 0.90 +0.09 23 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.10 +0.10 24 0 189 0
30DEC26 8.00 P 0.00 0.00 0.00 1.30 +0.10 23 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 1.51 +0.09 22 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.74 +0.11 22 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.97 +0.12 21 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.20 +0.12 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.44 +0.12 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.67 +0.12 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.92 +0.13 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.16 +0.13 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.65 +0.13 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.14 +0.13 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.63 +0.12 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.13 +0.13 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.62 +0.12 0 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 +0.02 24 0 28 0
30MAR27 5.75 P 0.00 0.00 0.00 0.15 +0.03 24 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 +0.04 24 0 73 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 +0.04 24 0 127 0
30MAR27 6.50 P 0.00 0.00 0.00 0.40 +0.06 24 0 421 0
30MAR27 6.75 P 0.44 0.44 0.44 0.51 +0.06 23 1 93 0
30MAR27 7.00 P 0.00 0.00 0.00 0.64 +0.07 23 0 103 0
30MAR27 7.25 P 0.00 0.00 0.00 0.79 +0.08 23 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 0.96 +0.09 23 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.14 +0.09 23 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.34 +0.09 23 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 1.55 +0.11 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.76 +0.09 22 0 0 0
30MAR27 8.75 P 2.00 2.00 2.00 1.97 +0.09 19 18 18 +18
30MAR27 9.00 P 0.00 0.00 0.00 2.22 +0.12 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.45 +0.12 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.68 +0.11 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.92 +0.13 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.16 +0.12 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.65 +0.13 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.10 +0.02 24 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.15 +0.03 24 0 150 0
29JUN27 5.75 P 0.18 0.18 0.18 0.21 +0.03 24 1 39 +1
29JUN27 6.00 P 0.25 0.25 0.25 0.29 +0.05 25 10 77 +10
29JUN27 6.25 P 0.34 0.34 0.34 0.37 +0.05 24 2 62 +2
29JUN27 6.50 P 0.00 0.00 0.00 0.48 +0.07 24 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.59 +0.05 24 0 11 0
29JUN27 7.00 P 0.70 0.73 0.69 0.73 +0.07 24 7 46 +7
29JUN27 7.25 P 0.00 0.00 0.00 0.89 +0.10 25 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.05 +0.10 24 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.23 +0.08 24 0 222 0
29JUN27 8.00 P 0.00 0.00 0.00 1.42 +0.08 25 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 1.62 +0.09 25 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.83 +0.10 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.04 +0.10 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.26 +0.11 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.48 +0.11 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.70 +0.10 15 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.94 +0.12 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.18 +0.12 0 0 0 0
TOTAL PUT 577 31,873 +275
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 12.79
29JUN26 7.75 C 0.00 0.00 0.00 5.04 -0.38 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.80 -0.39 99 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.54 -0.40 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.31 -0.35 106 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.05 -0.36 79 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.79 -0.38 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.54 -0.38 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.30 -0.37 60 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.05 -0.37 54 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.79 -0.38 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.29 -0.41 0 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.80 -0.40 0 0 48 0
29JUN26 11.50 C 0.00 0.00 0.00 1.30 -0.37 0 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 0.82 -0.36 24 0 352 0
29JUN26 12.50 C 0.00 0.00 0.00 0.40 -0.31 23 0 901 0
29JUN26 13.00 C 0.19 0.19 0.15 0.14 -0.19 24 45 648 +30
29JUN26 13.50 C 0.00 0.00 0.00 0.04 -0.07 25 0 625 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 744 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 509 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.05 -0.39 63 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.80 -0.37 58 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.55 -0.40 53 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.30 -0.39 48 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.05 -0.39 42 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.80 -0.37 31 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.31 -0.39 44 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.80 -0.40 0 0 0 0
30JUL26 11.50 C 1.30 1.30 1.30 1.31 -0.36 27 1 2 0
30JUL26 12.00 C 0.00 0.00 0.00 0.84 -0.34 25 0 30 0
30JUL26 12.50 C 0.50 0.50 0.50 0.45 -0.27 24 15 100 +15
30JUL26 13.00 C 0.22 0.22 0.22 0.22 -0.17 25 15 141 +15
30JUL26 13.50 C 0.12 0.12 0.12 0.10 -0.09 25 15 308 0
30JUL26 14.00 C 0.00 0.00 0.00 0.05 -0.04 26 0 102 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 330 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 250 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.55 -0.40 47 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.30 -0.40 42 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.05 -0.40 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.80 -0.40 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.31 -0.39 38 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.80 -0.40 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.32 -0.36 26 0 0 0
28AUG26 12.00 C 0.88 0.94 0.88 0.87 -0.34 24 59 74 +59
28AUG26 12.50 C 0.56 0.56 0.56 0.56 -0.23 25 12 27 +12
28AUG26 13.00 C 0.00 0.00 0.00 0.35 -0.15 26 0 45 0
28AUG26 13.50 C 0.28 0.28 0.28 0.21 -0.10 26 15 16 +15
28AUG26 14.00 C 0.15 0.15 0.14 0.13 -0.06 26 200 172 -128
28AUG26 14.50 C 0.00 0.00 0.00 0.08 -0.04 27 0 116 0
28AUG26 15.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 240 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.54 -0.40 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.31 -0.38 61 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.05 -0.39 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.80 -0.39 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.55 -0.40 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.30 -0.40 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.05 -0.40 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.80 -0.40 32 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.31 -0.39 33 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.82 -0.38 29 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.39 -0.31 30 0 506 0
29SEP26 12.00 C 0.00 0.00 0.00 1.01 -0.28 28 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 0.75 -0.18 29 0 638 0
29SEP26 13.00 C 0.00 0.00 0.00 0.55 -0.14 29 0 880 0
29SEP26 13.50 C 0.00 0.00 0.00 0.39 -0.11 29 0 71 0
29SEP26 14.00 C 0.22 0.22 0.22 0.27 -0.08 29 100 238 0
29SEP26 14.50 C 0.00 0.00 0.00 0.19 -0.06 29 0 248 0
29SEP26 15.00 C 0.08 0.08 0.08 0.12 -0.05 29 200 230 +200
29SEP26 15.50 C 0.00 0.00 0.00 0.08 -0.03 29 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.55 -0.39 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.31 -0.38 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.05 -0.39 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.80 -0.39 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.55 -0.40 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.30 -0.40 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.05 -0.40 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.80 -0.40 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.31 -0.39 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.91 -0.30 27 0 0 0
30DEC26 11.50 C 1.45 1.45 1.45 1.56 -0.21 27 2 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.27 -0.23 27 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.02 -0.20 27 0 218 0
30DEC26 13.00 C 0.00 0.00 0.00 0.78 -0.20 26 0 75 0
30DEC26 13.50 C 0.00 0.00 0.00 0.61 -0.14 27 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.47 -0.12 27 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.36 -0.10 27 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.28 -0.07 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 -0.05 27 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.15 -0.05 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 -0.04 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.55 -0.39 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.31 -0.38 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.05 -0.39 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.80 -0.39 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.55 -0.40 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.30 -0.40 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.05 -0.40 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.80 -0.40 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.35 -0.37 23 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.06 -0.22 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.75 -0.25 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.47 -0.22 26 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.22 -0.20 26 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 0.97 -0.22 25 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.80 -0.15 26 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.65 -0.12 26 0 30 0
30MAR27 14.50 C 0.48 0.48 0.48 0.52 -0.11 26 15 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.42 -0.09 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.33 -0.08 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.26 -0.06 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.21 -0.05 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.16 -0.04 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.55 -0.42 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.31 -0.41 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.08 -0.39 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.89 -0.33 24 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.55 -0.27 25 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.30 -0.19 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.00 -0.24 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.73 -0.22 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.49 -0.20 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.27 -0.14 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.09 -0.15 27 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.90 -0.13 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.76 -0.12 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.64 -0.10 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.53 -0.10 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.45 -0.07 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.37 -0.07 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.31 -0.06 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.26 -0.04 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.21 -0.04 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.18 -0.03 27 0 0 0
TOTAL CALL 694 13,397 +218
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 117 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 462 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 483 0
29JUN26 12.50 P 0.12 0.14 0.11 0.12 +0.07 26 594 1,908 +360
29JUN26 13.00 P 0.34 0.39 0.33 0.36 +0.19 26 206 772 +107
29JUN26 13.50 P 0.00 0.00 0.00 0.74 +0.28 25 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 1.21 +0.35 0 0 137 0
29JUN26 14.50 P 0.00 0.00 0.00 1.71 +0.37 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.22 +0.38 48 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 2.71 +0.36 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.21 +0.37 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.72 +0.38 71 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.21 +0.36 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.72 +0.38 84 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.21 +0.36 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.71 +0.36 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 200 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 200 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 160 0
30JUL26 11.50 P 0.00 0.00 0.00 0.12 +0.06 26 0 438 0
30JUL26 12.00 P 0.28 0.29 0.27 0.26 +0.10 25 54 217 +37
30JUL26 12.50 P 0.48 0.53 0.48 0.50 +0.17 25 34 280 +31
30JUL26 13.00 P 0.63 0.79 0.63 0.84 +0.25 27 30 257 +30
30JUL26 13.50 P 1.00 1.22 1.00 1.21 +0.26 25 30 169 +14
30JUL26 14.00 P 0.00 0.00 0.00 1.66 +0.33 24 0 40 0
30JUL26 14.50 P 0.00 0.00 0.00 2.16 +0.37 30 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.65 +0.40 32 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.14 +0.34 32 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.65 +0.36 41 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.13 +0.39 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.63 +0.35 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.13 +0.35 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.63 +0.35 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.13 +0.35 0 0 0 0
28AUG26 9.25 P 0.01 0.01 0.01 0.01 0.00 31 100 100 +100
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 9.75 P 0.03 0.03 0.03 0.01 0.00 26 5 78 +5
28AUG26 10.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.05 +0.02 26 0 10 0
28AUG26 11.00 P 0.00 0.00 0.00 0.11 +0.04 26 0 22 0
28AUG26 11.50 P 0.00 0.00 0.00 0.22 +0.08 26 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.40 +0.13 27 0 21 0
28AUG26 12.50 P 0.00 0.00 0.00 0.65 +0.18 27 0 145 0
28AUG26 13.00 P 0.00 0.00 0.00 0.97 +0.24 28 0 31 0
28AUG26 13.50 P 1.31 1.31 1.31 1.35 +0.28 29 14 44 +14
28AUG26 14.00 P 0.00 0.00 0.00 1.72 +0.27 26 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 2.20 +0.36 29 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 2.66 +0.39 28 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.14 +0.34 27 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.65 +0.36 33 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.14 +0.40 33 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.64 +0.36 37 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.14 +0.36 40 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.64 +0.36 42 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.14 +0.36 45 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 +0.02 31 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 +0.02 31 0 18 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 +0.02 30 0 19 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 +0.03 29 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.14 +0.05 30 0 740 0
29SEP26 11.00 P 0.00 0.00 0.00 0.24 +0.08 30 0 167 0
29SEP26 11.50 P 0.00 0.00 0.00 0.39 +0.12 30 0 785 0
29SEP26 12.00 P 0.00 0.00 0.00 0.59 +0.15 30 0 1,700 0
29SEP26 12.50 P 0.00 0.00 0.00 0.85 +0.20 30 0 684 0
29SEP26 13.00 P 0.99 0.99 0.99 1.15 +0.23 31 15 312 +15
29SEP26 13.50 P 0.00 0.00 0.00 1.51 +0.28 31 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 1.85 +0.25 30 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 2.33 +0.38 33 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 2.79 +0.35 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.27 +0.36 38 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.76 +0.37 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.26 +0.37 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.77 +0.38 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.29 +0.39 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.80 +0.38 56 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.31 +0.40 60 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 +0.02 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 +0.02 28 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 +0.02 28 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 +0.03 27 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 +0.03 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.16 +0.05 28 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.25 +0.06 28 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 0.38 +0.09 27 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 0.56 +0.12 28 0 119 0
30DEC26 12.00 P 0.00 0.00 0.00 0.77 +0.15 28 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 1.00 +0.15 27 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.33 +0.25 28 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.61 +0.19 27 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 2.03 +0.32 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.44 +0.30 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.87 +0.32 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.32 +0.33 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.79 +0.35 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.28 +0.36 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.78 +0.37 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.29 +0.38 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.80 +0.38 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.31 +0.39 46 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.07 +0.02 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.11 +0.03 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.15 +0.04 27 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.18 +0.04 26 0 222 0
30MAR27 10.00 P 0.00 0.00 0.00 0.23 +0.06 26 0 100 0
30MAR27 10.50 P 0.00 0.00 0.00 0.35 +0.08 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.49 +0.10 26 0 9 0
30MAR27 11.50 P 0.00 0.00 0.00 0.68 +0.13 27 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.90 +0.15 27 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.16 +0.21 27 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.45 +0.21 27 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.77 +0.22 27 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.14 +0.26 28 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.52 +0.28 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.94 +0.30 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.37 +0.31 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.83 +0.33 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.31 +0.35 32 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.80 +0.36 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.30 +0.37 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.80 +0.37 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.31 +0.38 40 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.20 +0.04 28 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.25 +0.06 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.30 +0.06 28 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.36 +0.07 28 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.50 +0.10 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.66 +0.11 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.86 +0.13 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.10 +0.17 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.36 +0.19 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.65 +0.21 28 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.97 +0.23 29 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 2.32 +0.26 29 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 2.69 +0.27 29 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.08 +0.29 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.50 +0.31 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.93 +0.32 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.38 +0.33 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.85 +0.34 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.33 +0.35 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.83 +0.37 36 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.33 +0.38 37 0 0 0
TOTAL PUT 1,082 13,653 +713
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 69.05
29JUN26 35.00 C 0.00 0.00 0.00 34.58 -0.47 236 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 33.60 -0.49 229 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 32.60 -0.47 221 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 31.60 -0.45 213 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 30.60 -0.45 205 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 29.52 -0.55 190 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 28.52 -0.55 183 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.54 -0.52 177 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.65 -0.41 179 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.63 -0.44 170 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.61 -0.46 161 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.65 -0.43 157 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.61 -0.46 148 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.61 -0.44 141 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.63 -0.42 136 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.66 -0.42 131 0 73 0
29JUN26 52.50 C 0.00 0.00 0.00 17.04 -0.55 108 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.52 -0.54 92 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 11.95 -0.66 74 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.11 -1.00 29 0 15 0
29JUN26 62.50 C 0.00 0.00 0.00 6.61 -1.01 19 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 4.26 -0.91 26 0 104 0
29JUN26 67.50 C 2.71 2.71 2.71 2.12 -0.73 23 21 365 +21
29JUN26 70.00 C 0.99 1.20 0.76 0.77 -0.48 23 134 1,032 +43
29JUN26 72.50 C 0.27 0.27 0.27 0.18 -0.21 22 2 1,013 0
29JUN26 75.00 C 0.11 0.11 0.11 0.03 -0.06 23 10 870 -10
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 698 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 349 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 163 0
29JUN26 85.00 C 0.03 0.03 0.03 0.01 0.00 44 2 102 +2
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 64 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 132 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 24.61 -0.59 81 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 23.77 -0.42 84 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 22.61 -0.60 74 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 21.61 -0.61 70 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 20.80 -0.43 74 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 19.66 -0.57 65 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 17.23 -0.52 59 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 14.66 -0.63 49 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 11.95 -0.81 35 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 9.33 -0.98 23 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 7.01 -0.94 23 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 5.02 -0.59 24 0 52 0
30JUL26 67.50 C 0.00 0.00 0.00 3.24 -0.55 24 0 103 0
30JUL26 70.00 C 2.18 2.28 1.94 1.94 -0.43 24 31 196 +30
30JUL26 72.50 C 1.37 1.37 1.37 1.06 -0.30 23 2 228 0
30JUL26 75.00 C 0.72 0.72 0.62 0.52 -0.23 23 104 491 +40
30JUL26 77.50 C 0.00 0.00 0.00 0.23 -0.13 23 0 208 0
30JUL26 80.00 C 0.00 0.00 0.00 0.10 -0.06 24 0 433 0
30JUL26 82.50 C 0.16 0.16 0.16 0.04 -0.03 24 2 314 -2
30JUL26 85.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 378 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 280 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 22.61 -0.77 54 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 21.61 -0.79 51 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 20.80 -0.61 54 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 19.66 -0.77 47 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 17.23 -0.76 43 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 14.66 -0.89 35 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 12.02 -0.99 25 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 9.73 -0.97 25 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 7.62 -0.92 25 0 30 0
28AUG26 65.00 C 0.00 0.00 0.00 5.85 -0.55 26 0 137 0
28AUG26 67.50 C 4.48 4.48 4.38 4.23 -0.53 26 26 149 -14
28AUG26 70.00 C 3.44 3.50 3.44 2.92 -0.49 26 30 578 +30
28AUG26 72.50 C 2.07 2.07 1.99 1.97 -0.38 26 16 324 -1
28AUG26 75.00 C 0.00 0.00 0.00 1.26 -0.32 26 0 171 0
28AUG26 77.50 C 0.99 1.03 0.92 0.77 -0.29 26 17 282 +15
28AUG26 80.00 C 0.00 0.00 0.00 0.45 -0.20 25 0 197 0
28AUG26 82.50 C 0.00 0.00 0.00 0.25 -0.14 25 0 608 0
28AUG26 85.00 C 0.00 0.00 0.00 0.14 -0.08 25 0 135 0
28AUG26 87.50 C 0.00 0.00 0.00 0.08 -0.05 26 0 121 0
28AUG26 90.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 65 0
28AUG26 92.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 23 0
29SEP26 41.00 C 0.00 0.00 0.00 28.87 -0.42 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.88 -0.42 66 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.89 -0.42 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.90 -0.47 61 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.91 -0.49 58 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 23.92 -0.47 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.94 -0.47 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.95 -0.47 52 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.98 -0.48 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.99 -0.49 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.46 -0.54 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 14.98 -0.59 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.58 -0.58 32 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.01 -0.91 25 0 59 0
29SEP26 62.50 C 0.00 0.00 0.00 7.99 -0.84 25 0 194 0
29SEP26 65.00 C 0.00 0.00 0.00 6.22 -0.54 25 0 121 0
29SEP26 67.50 C 0.00 0.00 0.00 4.64 -0.53 25 0 386 0
29SEP26 70.00 C 3.58 3.58 3.51 3.39 -0.47 25 26 552 0
29SEP26 72.50 C 2.86 2.86 2.49 2.49 -0.31 26 16 266 -1
29SEP26 75.00 C 0.00 0.00 0.00 1.74 -0.29 26 0 276 0
29SEP26 77.50 C 1.52 1.52 1.52 1.17 -0.26 26 15 244 -15
29SEP26 80.00 C 0.00 0.00 0.00 0.76 -0.20 26 0 2,119 0
29SEP26 82.50 C 0.00 0.00 0.00 0.48 -0.15 25 0 883 0
29SEP26 85.00 C 0.00 0.00 0.00 0.30 -0.10 25 0 18 0
29SEP26 87.50 C 0.00 0.00 0.00 0.18 -0.07 25 0 75 0
29SEP26 90.00 C 0.00 0.00 0.00 0.11 -0.04 25 0 106 0
29SEP26 92.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 19 0
29SEP26 95.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 27.88 -0.48 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.89 -0.49 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.90 -0.49 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.91 -0.49 44 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 23.92 -0.49 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.94 -0.49 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.95 -0.47 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.98 -0.48 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.99 -0.49 36 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.59 -0.51 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.24 -0.54 30 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 13.03 -0.57 28 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 10.99 -0.48 27 0 427 0
30DEC26 62.50 C 0.00 0.00 0.00 8.69 -0.98 23 0 294 0
30DEC26 65.00 C 6.41 6.41 6.41 7.28 -0.65 25 2 1,019 0
30DEC26 67.50 C 0.00 0.00 0.00 5.89 -0.57 25 0 236 0
30DEC26 70.00 C 0.00 0.00 0.00 4.73 -0.34 25 0 90 0
30DEC26 72.50 C 0.00 0.00 0.00 3.76 -0.37 25 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 2.96 -0.30 25 0 102 0
30DEC26 77.50 C 0.00 0.00 0.00 2.27 -0.28 25 0 109 0
30DEC26 80.00 C 0.00 0.00 0.00 1.72 -0.22 25 0 108 0
30DEC26 82.50 C 1.57 1.57 1.57 1.28 -0.19 25 1 41 +1
30DEC26 85.00 C 0.00 0.00 0.00 0.94 -0.16 25 0 28 0
30DEC26 87.50 C 0.00 0.00 0.00 0.70 -0.11 25 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.51 -0.08 25 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.35 -0.06 24 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.26 -0.05 25 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 26.08 -0.50 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.13 -0.48 38 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.15 -0.53 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.18 -0.57 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.21 -0.58 34 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.26 -0.60 32 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.31 -0.64 31 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.03 -0.68 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 15.86 -0.70 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 13.82 -0.69 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 11.92 -0.54 26 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 9.89 -0.85 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 8.38 -0.79 24 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 7.04 -0.73 24 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 5.96 -0.36 25 0 14 0
30MAR27 72.50 C 5.41 5.41 5.41 4.95 -0.39 25 35 138 +35
30MAR27 75.00 C 0.00 0.00 0.00 4.06 -0.39 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 3.29 -0.38 25 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 2.66 -0.42 24 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 2.13 -0.35 24 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.67 -0.34 24 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 1.34 -0.26 24 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 1.05 -0.21 24 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 0.81 -0.20 24 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 0.64 -0.14 24 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 23.58 -0.50 32 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 22.67 -0.49 31 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.77 -0.49 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.87 -0.49 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.69 -0.50 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 16.61 -0.49 27 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 14.62 -0.44 26 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.46 -0.54 24 0 20 0
29JUN27 62.50 C 0.00 0.00 0.00 10.79 -0.59 24 0 32 0
29JUN27 65.00 C 0.00 0.00 0.00 9.26 -0.68 23 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 8.00 -0.61 24 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 6.87 -0.54 24 0 53 0
29JUN27 72.50 C 6.25 6.25 6.25 5.85 -0.49 24 15 15 +15
29JUN27 75.00 C 0.00 0.00 0.00 4.96 -0.46 24 0 117 0
29JUN27 77.50 C 0.00 0.00 0.00 4.20 -0.38 24 0 108 0
29JUN27 80.00 C 0.00 0.00 0.00 3.57 -0.30 24 0 45 0
29JUN27 82.50 C 0.00 0.00 0.00 3.02 -0.28 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.61 -0.14 25 0 12 0
29JUN27 87.50 C 0.00 0.00 0.00 2.16 -0.26 25 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 1.74 -0.25 25 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 1.42 -0.24 25 0 15 0
TOTAL CALL 507 19,806 +189
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 136 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 130 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 125 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 115 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 110 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 106 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 101 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 97 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 92 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 88 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 84 0 112 0
29JUN26 47.00 P 0.03 0.03 0.03 0.01 0.00 80 4 310 -4
29JUN26 48.00 P 0.03 0.03 0.03 0.01 0.00 76 2 196 -2
29JUN26 49.00 P 0.03 0.03 0.03 0.01 0.00 72 3 402 -3
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 49 0 351 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 388 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 562 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1,019 0
29JUN26 65.00 P 0.11 0.11 0.11 0.09 +0.03 23 10 1,004 -2
29JUN26 67.50 P 0.29 0.29 0.29 0.48 +0.15 22 6 1,236 0
29JUN26 70.00 P 1.15 1.27 1.06 1.61 +0.41 21 60 613 +30
29JUN26 72.50 P 0.00 0.00 0.00 3.62 +0.75 24 0 184 0
29JUN26 75.00 P 0.00 0.00 0.00 5.95 +0.81 0 0 90 0
29JUN26 77.50 P 0.00 0.00 0.00 8.45 +1.00 0 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 10.95 +1.00 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 13.45 +1.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 15.95 +0.97 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 18.45 +0.97 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 20.95 +0.97 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.45 +0.97 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 25.95 +0.98 0 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 44 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 42 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 175 0
30JUL26 57.50 P 0.00 0.00 0.00 0.02 0.00 23 0 146 0
30JUL26 60.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 564 0
30JUL26 62.50 P 0.00 0.00 0.00 0.26 +0.07 23 0 329 0
30JUL26 65.00 P 0.60 0.60 0.58 0.69 +0.16 23 80 285 +71
30JUL26 67.50 P 0.00 0.00 0.00 1.41 +0.23 23 0 219 0
30JUL26 70.00 P 0.00 0.00 0.00 2.60 +0.37 23 0 108 0
30JUL26 72.50 P 0.00 0.00 0.00 4.26 +0.52 23 0 121 0
30JUL26 75.00 P 0.00 0.00 0.00 6.27 +0.66 23 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 8.53 +0.90 23 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 10.95 +0.97 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 13.45 +1.00 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 15.95 +0.97 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 18.45 +0.97 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 20.95 +0.97 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 23.45 +0.97 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 25.95 +0.97 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 26 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 0.00 26 0 141 0
28AUG26 55.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 105 0
28AUG26 57.50 P 0.00 0.00 0.00 0.15 +0.01 25 0 113 0
28AUG26 60.00 P 0.00 0.00 0.00 0.36 +0.04 25 0 248 0
28AUG26 62.50 P 0.00 0.00 0.00 0.75 +0.09 25 0 323 0
28AUG26 65.00 P 1.27 1.27 1.27 1.39 +0.17 26 2 443 -2
28AUG26 67.50 P 2.10 2.19 2.10 2.19 +0.14 25 6 182 0
28AUG26 70.00 P 0.00 0.00 0.00 3.45 +0.30 25 0 390 0
28AUG26 72.50 P 0.00 0.00 0.00 5.01 +0.36 25 0 242 0
28AUG26 75.00 P 0.00 0.00 0.00 6.84 +0.56 25 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 8.89 +0.74 25 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 11.13 +0.84 25 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 13.49 +0.92 25 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 15.95 +0.96 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 18.45 +0.97 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 20.95 +0.97 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 23.45 +0.97 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 25.95 +0.97 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 0.00 26 0 45 0
29SEP26 50.00 P 0.18 0.18 0.18 0.03 0.00 26 2 171 -2
29SEP26 52.50 P 0.00 0.00 0.00 0.08 +0.02 26 0 383 0
29SEP26 55.00 P 0.00 0.00 0.00 0.19 +0.04 26 0 391 0
29SEP26 57.50 P 0.00 0.00 0.00 0.40 +0.07 26 0 198 0
29SEP26 60.00 P 0.78 0.79 0.78 0.76 +0.12 26 30 382 +24
29SEP26 62.50 P 0.00 0.00 0.00 1.32 +0.19 26 0 181 0
29SEP26 65.00 P 1.90 1.96 1.90 2.11 +0.26 26 13 294 0
29SEP26 67.50 P 2.96 2.96 2.95 3.12 +0.31 25 4 164 +4
29SEP26 70.00 P 0.00 0.00 0.00 4.44 +0.38 26 0 320 0
29SEP26 72.50 P 0.00 0.00 0.00 6.06 +0.50 26 0 201 0
29SEP26 75.00 P 0.00 0.00 0.00 7.76 +0.47 25 0 128 0
29SEP26 77.50 P 0.00 0.00 0.00 9.73 +0.77 25 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.80 +0.79 25 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 14.02 +0.45 24 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.30 +0.45 23 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 18.67 +0.48 22 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.08 +0.50 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.50 +0.51 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 26.08 +0.65 25 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 0.02 +0.01 26 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 885 0
30DEC26 49.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.16 +0.03 25 0 233 0
30DEC26 52.50 P 0.00 0.00 0.00 0.32 +0.06 25 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.57 +0.10 25 0 165 0
30DEC26 57.50 P 0.00 0.00 0.00 0.95 +0.16 25 0 177 0
30DEC26 60.00 P 0.00 0.00 0.00 1.50 +0.23 25 0 429 0
30DEC26 62.50 P 0.00 0.00 0.00 2.21 +0.29 25 0 206 0
30DEC26 65.00 P 0.00 0.00 0.00 3.03 +0.27 24 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 4.12 +0.30 24 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 5.43 +0.39 24 0 131 0
30DEC26 72.50 P 0.00 0.00 0.00 6.96 +0.41 24 0 23 0
30DEC26 75.00 P 0.00 0.00 0.00 8.65 +0.58 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.50 +0.76 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.25 +0.59 23 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 14.35 +0.29 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.70 +0.44 24 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 18.96 +0.46 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.25 +0.46 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.60 +0.46 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.08 +0.55 20 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.13 0.00 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.22 +0.01 24 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.29 +0.02 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.36 +0.03 24 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.60 +0.04 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.95 +0.06 24 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 1.44 +0.09 24 0 75 0
30MAR27 60.00 P 2.10 2.10 2.10 2.08 +0.13 24 5 58 -5
30MAR27 62.50 P 0.00 0.00 0.00 2.79 +0.14 24 0 46 0
30MAR27 65.00 P 0.00 0.00 0.00 3.69 +0.18 24 0 49 0
30MAR27 67.50 P 0.00 0.00 0.00 4.82 +0.28 24 0 6 0
30MAR27 70.00 P 0.00 0.00 0.00 6.11 +0.29 24 0 17 0
30MAR27 72.50 P 0.00 0.00 0.00 7.63 +0.32 24 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 9.30 +0.50 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 10.84 +0.32 23 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 12.72 +0.37 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.74 +0.24 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.01 +0.41 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.20 +0.43 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.46 +0.44 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.74 +0.42 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.10 +0.45 20 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 0.36 +0.04 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.44 +0.05 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.54 +0.07 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.64 +0.07 25 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 0.98 +0.09 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.44 +0.13 25 0 19 0
29JUN27 57.50 P 0.00 0.00 0.00 2.03 +0.18 25 0 28 0
29JUN27 60.00 P 0.00 0.00 0.00 2.77 +0.25 25 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 3.64 +0.31 25 0 6 0
29JUN27 65.00 P 4.70 4.70 4.70 4.66 +0.34 25 1 3 +1
29JUN27 67.50 P 0.00 0.00 0.00 5.86 +0.40 25 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 7.22 +0.48 25 0 155 0
29JUN27 72.50 P 0.00 0.00 0.00 8.69 +0.53 25 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 10.33 +0.58 26 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 12.03 +0.57 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 13.68 +0.38 25 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.54 +0.28 25 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.53 +0.23 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.62 +0.28 24 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.92 +0.44 25 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 24.14 +0.41 24 0 0 0
TOTAL PUT 228 20,544 +110
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 45.54
29JUN26 23.00 C 0.00 0.00 0.00 22.63 -0.83 180 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.67 -0.80 182 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.63 -0.83 159 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.65 -0.78 156 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.57 -0.87 102 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.57 -0.90 94 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.63 -0.84 122 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.57 -0.86 77 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.63 -0.82 106 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.57 -0.86 55 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.68 -0.79 100 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.57 -0.86 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.57 -0.90 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.57 -0.87 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.57 -0.87 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.58 -0.86 38 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 6.58 -0.86 33 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.58 -0.86 27 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 4.58 -0.86 21 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.59 -0.86 21 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 2.64 -0.84 22 0 9 0
29JUN26 44.00 C 1.96 1.96 1.70 1.72 -0.84 19 25 50 +25
29JUN26 45.00 C 1.41 1.41 1.41 1.03 -0.66 21 15 65 0
29JUN26 46.00 C 0.62 0.62 0.62 0.54 -0.51 22 4 99 +4
29JUN26 47.00 C 0.00 0.00 0.00 0.24 -0.34 22 0 168 0
29JUN26 48.00 C 0.14 0.14 0.14 0.10 -0.19 22 4 124 0
29JUN26 49.00 C 0.00 0.00 0.00 0.03 -0.10 22 0 98 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 -0.04 23 0 162 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 58 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 42 0 80 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 26 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 21 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.66 -0.86 28 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.66 -0.86 19 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.86 -0.62 42 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.68 -0.94 23 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.70 -0.85 23 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.74 -0.84 23 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.82 -0.82 23 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.94 -0.79 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.14 -0.74 23 0 2 0
30JUL26 44.00 C 0.00 0.00 0.00 2.36 -0.74 22 0 36 0
30JUL26 45.00 C 2.10 2.10 2.10 1.76 -0.58 22 10 16 -4
30JUL26 46.00 C 1.28 1.28 1.28 1.27 -0.50 22 15 46 -15
30JUL26 47.00 C 0.00 0.00 0.00 0.89 -0.40 22 0 105 0
30JUL26 48.00 C 0.00 0.00 0.00 0.60 -0.32 23 0 157 0
30JUL26 49.00 C 0.00 0.00 0.00 0.41 -0.22 23 0 138 0
30JUL26 50.00 C 0.00 0.00 0.00 0.26 -0.18 23 0 155 0
30JUL26 52.50 C 0.15 0.15 0.15 0.07 -0.07 23 4 158 0
30JUL26 55.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 91 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 21 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.97 -0.78 37 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.98 -0.78 34 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.02 -0.79 32 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.92 -0.82 25 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.02 -0.81 25 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.18 -0.77 25 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.39 -0.74 25 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 3.66 -0.69 25 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 2.95 -0.70 24 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 2.38 -0.54 24 0 56 0
28AUG26 46.00 C 0.00 0.00 0.00 1.88 -0.50 24 0 96 0
28AUG26 47.00 C 1.53 1.53 1.51 1.47 -0.43 24 30 52 +3
28AUG26 48.00 C 1.21 1.21 1.21 1.16 -0.34 25 15 57 +15
28AUG26 49.00 C 1.02 1.02 0.95 0.90 -0.29 25 30 46 +16
28AUG26 50.00 C 0.00 0.00 0.00 0.68 -0.27 25 0 277 0
28AUG26 52.50 C 0.00 0.00 0.00 0.30 -0.16 25 0 348 0
28AUG26 55.00 C 0.00 0.00 0.00 0.12 -0.08 25 0 16 0
28AUG26 57.50 C 0.00 0.00 0.00 0.05 -0.03 25 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.73 -0.86 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.73 -0.87 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.74 -0.86 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.75 -0.86 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.76 -0.86 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.76 -0.87 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.87 -0.77 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.01 -0.73 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.02 -0.74 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.03 -0.76 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.11 -0.71 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.11 -0.76 29 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.07 -0.81 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.21 -0.78 24 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 5.40 -0.75 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.64 -0.72 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.95 -0.68 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.23 -0.72 24 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 2.67 -0.56 24 0 53 0
29SEP26 46.00 C 0.00 0.00 0.00 2.20 -0.50 24 0 20 0
29SEP26 47.00 C 0.00 0.00 0.00 1.79 -0.44 24 0 22 0
29SEP26 48.00 C 1.52 1.52 1.52 1.46 -0.37 24 7 133 -2
29SEP26 49.00 C 0.00 0.00 0.00 1.19 -0.30 25 0 241 0
29SEP26 50.00 C 1.16 1.16 0.99 0.94 -0.29 25 6 106 0
29SEP26 52.50 C 0.00 0.00 0.00 0.49 -0.20 25 0 99 0
29SEP26 55.00 C 0.00 0.00 0.00 0.24 -0.12 25 0 162 0
29SEP26 57.50 C 0.00 0.00 0.00 0.11 -0.07 25 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.75 -0.86 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.86 -0.76 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.96 -0.83 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.00 -0.80 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.10 -0.73 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.19 -0.71 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.27 -0.70 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.36 -0.71 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.47 -0.71 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.41 -0.93 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.64 -0.74 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.91 -0.72 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.22 -0.70 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.61 -0.63 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 4.03 -0.60 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 3.50 -0.57 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 3.03 -0.51 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 2.60 -0.49 23 0 24 0
30DEC26 48.00 C 2.42 2.42 2.42 2.27 -0.38 23 9 26 -9
30DEC26 49.00 C 0.00 0.00 0.00 1.95 -0.35 24 0 239 0
30DEC26 50.00 C 0.00 0.00 0.00 1.64 -0.36 23 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 1.06 -0.27 23 0 52 0
30DEC26 55.00 C 0.00 0.00 0.00 0.66 -0.19 23 0 44 0
30DEC26 57.50 C 0.00 0.00 0.00 0.39 -0.15 23 0 100 0
30DEC26 60.00 C 0.00 0.00 0.00 0.23 -0.10 23 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 -0.05 23 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 86 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.23 -0.85 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.38 -0.84 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.55 -0.82 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.84 -0.89 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.23 -0.72 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.26 -0.91 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.58 -0.77 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.94 -0.73 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.33 -0.73 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.78 -0.67 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.25 -0.67 23 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 3.79 -0.61 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.34 -0.61 23 0 21 0
30MAR27 48.00 C 0.00 0.00 0.00 2.96 -0.54 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.63 -0.50 23 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.34 -0.36 23 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 1.66 -0.35 23 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.15 -0.34 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.78 -0.27 23 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.53 -0.20 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.35 -0.15 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.23 -0.10 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.15 -0.08 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.10 -0.05 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 -0.04 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 -0.03 23 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.92 -0.78 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.13 -0.78 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.39 -0.75 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.66 -0.75 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.99 -0.71 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.33 -0.70 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.73 -0.66 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.14 -0.65 24 0 0 0
29JUN27 44.00 C 5.70 5.70 5.70 5.45 -0.76 23 2 2 +2
29JUN27 45.00 C 0.00 0.00 0.00 4.94 -0.58 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.50 -0.51 23 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 4.07 -0.51 23 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.68 -0.47 23 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.32 -0.45 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.98 -0.43 23 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.26 -0.38 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.70 -0.32 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.30 -0.23 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.00 -0.21 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.71 -0.16 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.52 -0.12 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.37 -0.10 24 0 0 0
TOTAL CALL 176 4,980 +35
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 142 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 97 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 83 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 46 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 93 0
29JUN26 42.00 P 0.05 0.05 0.05 0.02 +0.01 23 10 181 +10
29JUN26 43.00 P 0.00 0.00 0.00 0.07 +0.03 23 0 331 0
29JUN26 44.00 P 0.17 0.25 0.17 0.20 +0.08 22 56 144 +52
29JUN26 45.00 P 0.00 0.00 0.00 0.50 +0.19 22 0 274 0
29JUN26 46.00 P 0.73 0.81 0.70 1.01 +0.35 23 21 301 +15
29JUN26 47.00 P 1.71 1.80 1.71 1.72 +0.52 24 28 224 +28
29JUN26 48.00 P 0.00 0.00 0.00 2.52 +0.61 22 0 261 0
29JUN26 49.00 P 0.00 0.00 0.00 3.47 +0.78 22 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 4.46 +0.84 0 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 6.96 +0.86 0 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 9.64 +1.04 71 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.04 +0.94 73 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.46 +0.77 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.96 +0.86 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.46 +0.74 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.96 +0.74 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.53 +0.93 119 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.05 +0.84 130 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.53 +0.80 134 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 47 0
30JUL26 40.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 43 0
30JUL26 41.00 P 0.00 0.00 0.00 0.15 +0.05 23 0 87 0
30JUL26 42.00 P 0.00 0.00 0.00 0.27 +0.08 23 0 70 0
30JUL26 43.00 P 0.48 0.48 0.48 0.48 +0.13 23 3 100 0
30JUL26 44.00 P 0.70 0.70 0.70 0.77 +0.20 23 3 155 +3
30JUL26 45.00 P 0.00 0.00 0.00 1.17 +0.28 23 0 172 0
30JUL26 46.00 P 1.70 1.70 1.70 1.69 +0.38 24 15 150 +15
30JUL26 47.00 P 0.00 0.00 0.00 2.30 +0.46 24 0 95 0
30JUL26 48.00 P 0.00 0.00 0.00 2.95 +0.48 23 0 123 0
30JUL26 49.00 P 0.00 0.00 0.00 3.74 +0.63 23 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 4.60 +0.70 23 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 6.96 +0.82 0 0 33 0
30JUL26 55.00 P 0.00 0.00 0.00 9.64 +1.04 40 0 55 -14
30JUL26 57.50 P 0.00 0.00 0.00 12.04 +0.94 42 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.46 +0.77 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.96 +0.86 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.46 +0.74 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.96 +0.74 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.53 +0.93 68 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.05 +0.84 74 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.53 +0.80 76 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.10 +0.03 25 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.16 +0.03 25 0 3 0
28AUG26 40.00 P 0.00 0.00 0.00 0.27 +0.06 25 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 0.43 +0.09 25 0 23 0
28AUG26 42.00 P 0.00 0.00 0.00 0.64 +0.13 25 0 26 0
28AUG26 43.00 P 0.00 0.00 0.00 0.92 +0.18 25 0 89 0
28AUG26 44.00 P 0.00 0.00 0.00 1.28 +0.24 25 0 47 0
28AUG26 45.00 P 1.71 1.71 1.71 1.71 +0.30 25 6 106 0
28AUG26 46.00 P 0.00 0.00 0.00 2.22 +0.35 25 0 74 0
28AUG26 47.00 P 2.64 2.64 2.64 2.81 +0.41 25 15 113 +14
28AUG26 48.00 P 0.00 0.00 0.00 3.40 +0.40 25 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 4.12 +0.55 25 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 4.91 +0.61 25 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 7.08 +0.73 25 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 9.64 +0.97 32 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.04 +0.94 34 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.46 +0.77 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.96 +0.86 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.46 +0.74 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.96 +0.74 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.53 +0.93 55 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 27.05 +0.84 60 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 29.53 +0.80 62 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 0.00 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.15 +0.03 25 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.23 +0.05 25 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.36 +0.08 25 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 0.52 +0.10 25 0 74 0
29SEP26 41.00 P 0.77 0.77 0.77 0.74 +0.13 25 15 61 0
29SEP26 42.00 P 0.00 0.00 0.00 1.01 +0.16 25 0 34 0
29SEP26 43.00 P 1.14 1.14 1.14 1.35 +0.21 25 15 114 +15
29SEP26 44.00 P 1.53 1.53 1.53 1.75 +0.26 25 15 113 -10
29SEP26 45.00 P 0.00 0.00 0.00 2.22 +0.31 25 0 70 0
29SEP26 46.00 P 0.00 0.00 0.00 2.76 +0.37 25 0 183 0
29SEP26 47.00 P 3.36 3.36 3.36 3.38 +0.43 25 2 223 0
29SEP26 48.00 P 0.00 0.00 0.00 3.93 +0.37 24 0 201 0
29SEP26 49.00 P 0.00 0.00 0.00 4.63 +0.52 24 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 5.39 +0.58 24 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 7.46 +0.68 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.75 +0.66 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.12 +0.73 26 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.50 +0.72 24 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.96 +0.77 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.46 +0.74 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.96 +0.74 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.53 +0.93 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.05 +0.84 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.53 +0.80 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.12 +0.02 23 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.18 +0.03 23 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.27 +0.05 23 0 5 0
30DEC26 37.00 P 0.00 0.00 0.00 0.38 +0.06 23 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.52 +0.07 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.71 +0.09 23 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 0.94 +0.13 23 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 1.22 +0.16 23 0 18 0
30DEC26 42.00 P 1.52 1.52 1.52 1.52 +0.17 23 11 65 +11
30DEC26 43.00 P 1.87 1.87 1.87 1.87 +0.19 23 11 26 -4
30DEC26 44.00 P 0.00 0.00 0.00 2.33 +0.25 23 0 39 0
30DEC26 45.00 P 2.78 2.80 2.76 2.80 +0.27 23 27 90 -9
30DEC26 46.00 P 0.00 0.00 0.00 3.35 +0.34 24 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 3.97 +0.40 24 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 4.48 +0.44 23 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 5.15 +0.48 23 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.85 +0.51 23 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 7.81 +0.62 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.99 +0.68 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.24 +0.73 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.58 +0.66 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.96 +0.68 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.47 +0.75 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.96 +0.74 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.53 +0.93 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.05 +0.84 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.53 +0.80 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.36 +0.02 23 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.49 +0.03 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.64 +0.05 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.83 +0.06 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 1.06 +0.10 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.31 +0.14 23 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.59 +0.14 23 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 1.92 +0.17 23 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.30 +0.19 23 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 2.72 +0.23 23 0 27 0
30MAR27 45.00 P 3.18 3.18 3.18 3.18 +0.25 23 1 47 +1
30MAR27 46.00 P 0.00 0.00 0.00 3.76 +0.36 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 4.31 +0.27 23 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 4.93 +0.33 23 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 5.57 +0.35 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.27 +0.41 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.12 +0.49 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.24 +0.70 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.43 +0.65 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.86 +0.83 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.06 +0.77 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.48 +0.76 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.96 +0.74 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.53 +0.93 30 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.05 +0.84 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.53 +0.80 34 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.78 +0.09 24 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.99 +0.11 24 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.24 +0.16 24 0 1 0
29JUN27 39.00 P 1.57 1.57 1.57 1.50 +0.13 24 13 13 +13
29JUN27 40.00 P 0.00 0.00 0.00 1.81 +0.16 24 0 19 0
29JUN27 41.00 P 0.00 0.00 0.00 2.15 +0.18 24 0 12 0
29JUN27 42.00 P 0.00 0.00 0.00 2.54 +0.22 24 0 3 0
29JUN27 43.00 P 0.00 0.00 0.00 2.95 +0.23 24 0 0 0
29JUN27 44.00 P 3.48 3.51 3.48 3.42 +0.28 24 2 2 +2
29JUN27 45.00 P 0.00 0.00 0.00 3.91 +0.29 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.46 +0.35 24 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 5.03 +0.36 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 5.65 +0.41 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.30 +0.43 25 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.98 +0.46 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.83 +0.54 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.54 +0.60 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.65 +0.66 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.88 +0.72 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.20 +0.78 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.57 +0.81 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.99 +0.77 24 0 0 0
TOTAL PUT 269 7,085 +142
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$ 30.00
29JUN26 10.00 C 0.00 0.00 0.00 20.01 -0.42 183 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 19.51 -0.43 162 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 19.01 -0.42 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 18.51 -0.42 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 18.01 -0.41 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 17.51 -0.42 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 17.01 -0.43 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 16.51 -0.42 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 16.01 -0.43 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 15.51 -0.42 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 15.01 -0.49 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.51 -0.44 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 14.01 -0.47 0 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 13.50 -0.45 0 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 13.00 -0.42 0 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 12.52 -0.40 107 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 12.00 -0.44 0 0 197 0
29JUN26 18.50 C 0.00 0.00 0.00 11.50 -0.42 0 0 76 0
29JUN26 19.00 C 0.00 0.00 0.00 11.00 -0.45 0 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 10.50 -0.43 0 0 18 0
29JUN26 20.00 C 0.00 0.00 0.00 10.00 -0.60 0 0 471 0
29JUN26 21.00 C 0.00 0.00 0.00 9.01 -0.42 0 0 98 0
29JUN26 22.00 C 0.00 0.00 0.00 8.01 -0.44 0 0 82 0
29JUN26 23.00 C 0.00 0.00 0.00 7.02 -0.41 0 0 1,272 0
29JUN26 24.00 C 0.00 0.00 0.00 6.02 -0.58 0 0 319 0
29JUN26 25.00 C 4.74 4.74 4.74 5.04 -0.61 48 2 1,546 -2
29JUN26 26.00 C 0.00 0.00 0.00 4.07 -0.59 47 0 1,301 0
29JUN26 27.00 C 3.48 3.48 2.96 3.03 -0.66 25 184 3,761 -85
29JUN26 28.00 C 2.10 2.10 2.00 2.18 -0.43 37 100 5,176 -20
29JUN26 29.00 C 1.26 1.45 1.26 1.42 -0.38 37 355 5,913 +93
29JUN26 30.00 C 1.15 1.36 0.70 0.81 -0.28 36 766 7,663 -343
29JUN26 31.00 C 0.64 0.75 0.36 0.43 -0.24 37 774 3,825 +457
29JUN26 32.00 C 0.35 0.38 0.16 0.20 -0.19 37 308 1,435 +43
29JUN26 33.00 C 0.18 0.18 0.10 0.09 -0.14 38 113 1,338 +82
29JUN26 34.00 C 0.04 0.04 0.04 0.04 -0.09 39 50 1,652 0
29JUN26 35.00 C 0.05 0.05 0.02 0.02 -0.05 41 39 2,793 -24
29JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 1,417 0
29JUN26 37.00 C 0.01 0.01 0.01 0.01 -0.01 49 10 799 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 419 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 262 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4,487 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 213 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 74 0 415 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 78 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 83 0 166 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 87 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 91 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 95 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 99 0 807 0
30JUL26 16.00 C 0.00 0.00 0.00 14.02 -0.46 96 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 13.52 -0.44 90 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 13.02 -0.45 85 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 12.52 -0.46 80 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 12.02 -0.45 75 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 11.52 -0.52 70 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 11.02 -0.44 65 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.52 -0.44 59 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.02 -0.58 46 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.02 -0.43 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.02 -0.45 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.02 -0.44 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.03 -0.57 40 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.04 -0.61 37 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 4.09 -0.57 38 0 169 0
30JUL26 27.00 C 0.00 0.00 0.00 3.10 -0.59 31 0 2,264 0
30JUL26 28.00 C 2.30 2.30 2.30 2.33 -0.36 34 8 1,214 -7
30JUL26 29.00 C 1.66 1.69 1.66 1.70 -0.30 35 50 1,663 0
30JUL26 30.00 C 1.71 1.71 1.26 1.19 -0.29 35 119 1,813 +15
30JUL26 31.00 C 1.27 1.27 0.80 0.85 -0.22 36 96 1,097 -20
30JUL26 32.00 C 0.73 0.73 0.59 0.60 -0.17 37 149 1,358 -17
30JUL26 33.00 C 0.47 0.47 0.38 0.42 -0.12 38 189 1,222 +100
30JUL26 34.00 C 0.40 0.40 0.27 0.30 -0.08 39 16 759 +2
30JUL26 35.00 C 0.20 0.20 0.20 0.21 -0.05 39 205 622 -200
30JUL26 36.00 C 0.00 0.00 0.00 0.14 -0.04 40 0 684 0
30JUL26 37.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 436 0
30JUL26 38.00 C 0.07 0.07 0.07 0.07 -0.02 42 10 161 0
30JUL26 39.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 192 0
30JUL26 40.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 1,120 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 127 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 422 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 657 0
28AUG26 17.50 C 0.00 0.00 0.00 12.52 -0.46 68 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 12.02 -0.45 64 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 11.52 -0.52 61 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 11.02 -0.49 56 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.52 -0.50 51 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.02 -0.58 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.02 -0.44 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.02 -0.47 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.02 -0.48 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.03 -0.57 34 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.08 -0.57 36 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.19 -0.47 36 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.40 -0.35 36 0 261 0
28AUG26 28.00 C 0.00 0.00 0.00 2.67 -0.38 35 0 809 0
28AUG26 29.00 C 2.32 2.32 2.32 2.12 -0.34 36 15 1,141 0
28AUG26 30.00 C 2.05 2.05 1.69 1.67 -0.29 36 31 322 +31
28AUG26 31.00 C 0.00 0.00 0.00 1.31 -0.25 37 0 318 0
28AUG26 32.00 C 1.20 1.20 1.17 1.01 -0.22 37 35 290 -34
28AUG26 33.00 C 0.80 0.80 0.80 0.79 -0.14 38 31 419 +1
28AUG26 34.00 C 0.62 0.62 0.62 0.61 -0.08 38 2 607 -2
28AUG26 35.00 C 0.00 0.00 0.00 0.47 -0.04 39 0 363 0
28AUG26 36.00 C 0.49 0.49 0.37 0.36 0.00 39 125 1,959 +15
28AUG26 37.00 C 0.00 0.00 0.00 0.28 +0.02 40 0 482 0
28AUG26 38.00 C 0.23 0.23 0.23 0.21 +0.03 40 28 1,097 +18
28AUG26 39.00 C 0.00 0.00 0.00 0.16 +0.04 40 0 23 0
28AUG26 40.00 C 0.00 0.00 0.00 0.13 +0.05 41 0 70 0
28AUG26 41.00 C 0.00 0.00 0.00 0.10 +0.04 42 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.08 +0.04 42 0 24 0
28AUG26 43.00 C 0.00 0.00 0.00 0.06 +0.03 43 0 128 0
29SEP26 14.50 C 0.00 0.00 0.00 15.51 -0.50 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 15.01 -0.49 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 14.51 -0.44 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.02 -0.46 72 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 13.52 -0.44 68 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 13.02 -0.45 64 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 12.52 -0.46 61 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 12.02 -0.45 58 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 11.52 -0.52 54 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 11.02 -0.49 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.52 -0.53 48 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 10.02 -0.58 44 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 9.02 -0.44 0 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 8.02 -0.55 0 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 7.03 -0.47 35 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 6.07 -0.56 36 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 5.19 -0.49 36 0 1,260 0
29SEP26 26.00 C 0.00 0.00 0.00 4.40 -0.45 37 0 1,812 0
29SEP26 27.00 C 0.00 0.00 0.00 3.72 -0.33 37 0 3,864 0
29SEP26 28.00 C 0.00 0.00 0.00 3.06 -0.37 36 0 1,656 0
29SEP26 29.00 C 2.74 2.74 2.62 2.55 -0.32 36 25 1,268 -10
29SEP26 30.00 C 2.65 2.65 2.10 2.14 -0.25 37 19 3,775 0
29SEP26 31.00 C 0.00 0.00 0.00 1.76 -0.24 37 0 1,231 0
29SEP26 32.00 C 1.62 1.62 1.45 1.41 -0.25 37 71 1,610 +16
29SEP26 33.00 C 0.00 0.00 0.00 1.17 -0.21 38 0 2,865 0
29SEP26 34.00 C 0.97 0.97 0.97 0.95 -0.19 38 18 2,641 0
29SEP26 35.00 C 0.00 0.00 0.00 0.77 -0.16 38 0 2,665 0
29SEP26 36.00 C 0.00 0.00 0.00 0.63 -0.13 39 0 3,845 0
29SEP26 37.00 C 0.00 0.00 0.00 0.51 -0.10 39 0 657 0
29SEP26 38.00 C 0.00 0.00 0.00 0.40 -0.10 39 0 1,200 0
29SEP26 39.00 C 0.49 0.49 0.38 0.32 -0.08 39 116 535 +88
29SEP26 40.00 C 0.00 0.00 0.00 0.26 -0.06 40 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.20 -0.06 40 0 367 0
29SEP26 42.00 C 0.22 0.22 0.21 0.16 -0.05 40 20 46 -10
29SEP26 43.00 C 0.00 0.00 0.00 0.13 -0.04 40 0 185 0
29SEP26 44.00 C 0.16 0.16 0.16 0.10 -0.04 40 14 9 -10
29SEP26 45.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 40 0
29SEP26 46.00 C 0.12 0.12 0.12 0.07 -0.02 41 10 0 -10
29SEP26 47.00 C 0.11 0.11 0.11 0.05 -0.03 41 10 110 -10
29SEP26 48.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 197 0
30DEC26 16.00 C 0.00 0.00 0.00 14.02 -0.47 55 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.52 -0.47 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.02 -0.47 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.52 -0.48 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.02 -0.48 45 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 11.52 -0.52 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.02 -0.49 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.52 -0.53 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.03 -0.57 38 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 9.07 -0.41 38 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 8.17 -0.41 38 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 7.23 -0.47 35 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 6.46 -0.46 35 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 5.74 -0.43 35 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 5.22 -0.26 37 0 404 0
30DEC26 27.00 C 0.00 0.00 0.00 4.48 -0.33 35 0 1,521 0
30DEC26 28.00 C 0.00 0.00 0.00 4.06 -0.26 37 0 904 0
30DEC26 29.00 C 0.00 0.00 0.00 3.45 -0.38 36 0 328 0
30DEC26 30.00 C 0.00 0.00 0.00 3.01 -0.27 36 0 347 0
30DEC26 31.00 C 0.00 0.00 0.00 2.61 -0.29 36 0 444 0
30DEC26 32.00 C 0.00 0.00 0.00 2.29 -0.26 36 0 859 0
30DEC26 33.00 C 0.00 0.00 0.00 1.99 -0.25 37 0 1,187 0
30DEC26 34.00 C 0.00 0.00 0.00 1.73 -0.25 37 0 2,244 0
30DEC26 35.00 C 0.00 0.00 0.00 1.50 -0.24 37 4 1,187 0
30DEC26 36.00 C 0.00 0.00 0.00 1.30 -0.24 37 0 121 0
30DEC26 37.00 C 0.00 0.00 0.00 1.13 -0.22 38 0 1,045 0
30DEC26 38.00 C 0.00 0.00 0.00 0.99 -0.20 38 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.86 -0.20 38 0 29 0
30DEC26 40.00 C 0.00 0.00 0.00 0.76 -0.16 39 0 83 0
30DEC26 41.00 C 0.00 0.00 0.00 0.66 -0.16 39 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.56 -0.17 39 0 26 0
30DEC26 43.00 C 0.00 0.00 0.00 0.50 -0.14 39 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.42 -0.16 39 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.37 -0.14 39 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 0.32 -0.13 39 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.28 -0.13 40 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.24 -0.13 40 0 112 0
30MAR27 16.00 C 0.00 0.00 0.00 14.02 -0.47 45 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 13.52 -0.47 43 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 13.02 -0.47 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.52 -0.48 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.02 -0.48 36 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 11.52 -0.52 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.04 -0.47 35 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 10.52 -0.53 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.07 -0.53 33 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 9.26 -0.51 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.47 -0.47 35 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 7.72 -0.48 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.00 -0.45 35 0 101 0
30MAR27 25.00 C 0.00 0.00 0.00 6.21 -0.54 34 0 110 0
30MAR27 26.00 C 5.64 5.64 5.64 5.78 -0.14 36 3 11 0
30MAR27 27.00 C 0.00 0.00 0.00 5.15 -0.29 35 0 157 0
30MAR27 28.00 C 0.00 0.00 0.00 4.72 -0.26 36 0 118 0
30MAR27 29.00 C 0.00 0.00 0.00 4.11 -0.38 35 0 168 0
30MAR27 30.00 C 0.00 0.00 0.00 3.70 -0.26 35 0 198 0
30MAR27 31.00 C 0.00 0.00 0.00 3.32 -0.24 36 0 155 0
30MAR27 32.00 C 0.00 0.00 0.00 2.98 -0.25 36 0 290 0
30MAR27 33.00 C 0.00 0.00 0.00 2.67 -0.21 36 0 461 0
30MAR27 34.00 C 0.00 0.00 0.00 2.39 -0.20 36 0 272 0
30MAR27 35.00 C 0.00 0.00 0.00 2.14 -0.20 37 0 348 0
30MAR27 36.00 C 0.00 0.00 0.00 1.90 -0.22 37 0 149 0
30MAR27 37.00 C 2.00 2.00 2.00 1.71 -0.18 37 2 52 +2
30MAR27 38.00 C 1.53 1.53 1.53 1.52 -0.18 37 1 71 +1
30MAR27 39.00 C 0.00 0.00 0.00 1.37 -0.16 37 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 1.23 -0.13 38 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.09 -0.14 38 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.98 -0.12 38 0 30 0
30MAR27 43.00 C 0.00 0.00 0.00 0.88 -0.12 38 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.78 -0.13 38 0 138 0
29JUN27 17.50 C 0.00 0.00 0.00 12.52 -0.49 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.07 -0.49 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.64 -0.49 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.22 -0.37 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.81 -0.47 35 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.41 -0.49 35 0 5 0
29JUN27 21.00 C 0.00 0.00 0.00 9.62 -0.45 35 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.87 -0.43 35 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.16 -0.48 35 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.49 -0.46 35 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 6.85 -0.42 35 0 70 0
29JUN27 26.00 C 0.00 0.00 0.00 6.28 -0.41 35 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.73 -0.59 35 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 5.23 -0.38 35 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.77 -0.37 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.33 -0.27 35 0 150 0
29JUN27 31.00 C 0.00 0.00 0.00 3.95 -0.30 36 0 10 0
29JUN27 32.00 C 0.00 0.00 0.00 3.62 -0.24 36 0 7 0
29JUN27 33.00 C 0.00 0.00 0.00 3.29 -0.24 36 0 97 0
29JUN27 34.00 C 0.00 0.00 0.00 2.98 -0.26 36 0 20 0
29JUN27 35.00 C 0.00 0.00 0.00 2.74 -0.18 36 0 2 0
29JUN27 36.00 C 0.00 0.00 0.00 2.50 -0.22 37 0 40 0
29JUN27 37.00 C 0.00 0.00 0.00 2.25 -0.23 37 0 44 0
29JUN27 38.00 C 0.00 0.00 0.00 2.06 -0.22 37 0 11 0
29JUN27 39.00 C 0.00 0.00 0.00 1.88 -0.15 37 0 19 0
29JUN27 40.00 C 0.00 0.00 0.00 1.70 -0.16 37 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 1.56 -0.13 37 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.42 -0.11 37 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.30 -0.07 38 0 0 0
TOTAL CALL 4,123 121,501 +160
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 233 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 223 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 214 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 204 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 196 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 187 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 179 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 172 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 164 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 157 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 150 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 144 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 137 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 131 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 125 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 119 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 108 0 370 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 103 0 763 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 737 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,282 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,296 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,749 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 1,783 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 1,958 0
29JUN26 25.00 P 0.03 0.03 0.03 0.02 -0.04 50 60 6,011 +60
29JUN26 26.00 P 0.05 0.05 0.05 0.05 -0.04 48 35 4,871 -20
29JUN26 27.00 P 0.08 0.11 0.08 0.10 -0.05 44 440 3,081 -190
29JUN26 28.00 P 0.17 0.20 0.17 0.21 -0.04 41 56 3,444 -17
29JUN26 29.00 P 0.36 0.46 0.28 0.43 +0.02 39 1,305 4,255 +786
29JUN26 30.00 P 0.62 0.95 0.62 0.83 +0.13 38 787 4,095 -408
29JUN26 31.00 P 1.27 1.62 1.27 1.46 +0.21 40 52 2,005 -27
29JUN26 32.00 P 0.00 0.00 0.00 2.25 +0.33 42 0 868 0
29JUN26 33.00 P 0.00 0.00 0.00 3.07 +0.26 38 0 243 0
29JUN26 34.00 P 0.00 0.00 0.00 4.02 +0.20 39 0 320 0
29JUN26 35.00 P 0.00 0.00 0.00 5.12 +0.46 61 0 566 0
29JUN26 36.00 P 0.00 0.00 0.00 6.11 +0.48 68 0 60 0
29JUN26 37.00 P 0.00 0.00 0.00 7.10 +0.49 75 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 8.10 +0.50 82 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.03 +0.43 75 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.03 +0.43 81 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.02 +0.42 83 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.02 +0.42 88 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.10 +0.50 114 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.03 +0.43 102 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.11 +0.51 127 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.02 +0.42 108 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.10 +0.50 136 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.02 +0.42 118 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 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 52 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 232 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 168 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,491 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 0.00 39 0 1,042 0
30JUL26 23.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 1,164 0
30JUL26 24.00 P 0.00 0.00 0.00 0.10 +0.02 38 0 2,160 0
30JUL26 25.00 P 0.22 0.22 0.21 0.19 +0.03 38 91 1,976 0
30JUL26 26.00 P 0.34 0.36 0.34 0.34 +0.05 38 65 2,444 +50
30JUL26 27.00 P 0.46 0.58 0.46 0.56 +0.08 37 126 3,678 +25
30JUL26 28.00 P 0.73 0.87 0.73 0.87 +0.11 37 27 1,647 +27
30JUL26 29.00 P 1.20 1.33 1.20 1.29 +0.14 36 30 1,512 +14
30JUL26 30.00 P 1.87 1.88 1.83 1.85 +0.20 37 75 1,981 +15
30JUL26 31.00 P 2.31 2.60 2.31 2.52 +0.29 38 32 923 +7
30JUL26 32.00 P 0.00 0.00 0.00 3.28 +0.32 39 0 957 0
30JUL26 33.00 P 0.00 0.00 0.00 4.09 +0.30 40 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 4.99 +0.30 42 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.84 +0.36 40 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.75 +0.43 38 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.77 +0.48 44 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.69 +0.37 39 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.67 +0.37 38 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.70 +0.52 47 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.70 +0.50 51 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.69 +0.48 52 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.69 +0.39 55 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 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 42 0 8 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 390 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 192 0
28AUG26 21.00 P 0.00 0.00 0.00 0.03 0.00 37 0 78 0
28AUG26 22.00 P 0.00 0.00 0.00 0.06 +0.01 36 0 253 0
28AUG26 23.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 865 0
28AUG26 24.00 P 0.27 0.29 0.27 0.22 +0.02 37 123 906 +120
28AUG26 25.00 P 0.44 0.44 0.44 0.37 +0.03 36 1 1,202 +1
28AUG26 26.00 P 0.00 0.00 0.00 0.60 +0.06 37 0 568 0
28AUG26 27.00 P 0.94 0.97 0.91 0.90 +0.08 37 50 922 +20
28AUG26 28.00 P 1.12 1.29 1.12 1.28 +0.13 37 31 1,191 0
28AUG26 29.00 P 0.00 0.00 0.00 1.72 +0.14 37 0 589 0
28AUG26 30.00 P 1.98 2.20 1.98 2.28 +0.19 37 25 527 0
28AUG26 31.00 P 2.80 3.00 2.80 2.95 +0.26 38 65 395 +15
28AUG26 32.00 P 3.43 3.43 3.43 3.64 +0.28 39 15 206 +15
28AUG26 33.00 P 0.00 0.00 0.00 4.36 +0.43 38 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 5.17 +0.35 38 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.02 +0.42 38 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 6.91 +0.35 39 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.83 +0.36 39 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 8.77 +0.36 39 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.73 +0.43 39 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.71 +0.44 40 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.70 +0.45 42 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.69 +0.44 43 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.69 +0.39 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 129 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 332 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 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 36 0 4,386 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 +0.01 36 0 1,450 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 2,549 0
29SEP26 23.00 P 0.00 0.00 0.00 0.25 +0.02 37 0 2,200 0
29SEP26 24.00 P 0.00 0.00 0.00 0.40 +0.03 37 0 6,807 0
29SEP26 25.00 P 0.68 0.68 0.68 0.61 +0.05 37 2 5,160 0
29SEP26 26.00 P 0.00 0.00 0.00 0.89 +0.07 37 0 2,572 0
29SEP26 27.00 P 1.04 1.04 1.04 1.23 +0.10 38 15 7,361 +15
29SEP26 28.00 P 1.39 1.39 1.39 1.65 +0.15 38 15 2,910 +15
29SEP26 29.00 P 2.05 2.08 2.05 2.12 +0.18 38 25 830 -18
29SEP26 30.00 P 2.65 2.65 2.65 2.67 +0.20 38 1 2,415 0
29SEP26 31.00 P 0.00 0.00 0.00 3.29 +0.23 38 0 1,116 0
29SEP26 32.00 P 0.00 0.00 0.00 3.98 +0.26 39 0 1,067 0
29SEP26 33.00 P 0.00 0.00 0.00 4.72 +0.23 39 0 528 0
29SEP26 34.00 P 0.00 0.00 0.00 5.44 +0.25 38 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 6.27 +0.37 39 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 7.12 +0.38 39 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 8.01 +0.40 39 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.91 +0.38 39 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 9.83 +0.39 39 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 10.85 +0.49 42 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 11.74 +0.43 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.73 +0.48 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.70 +0.40 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.68 +0.45 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.75 +0.54 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.69 +0.47 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.68 +0.49 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.68 +0.46 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 55 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 +0.03 39 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 +0.03 39 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 +0.04 39 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 +0.05 38 0 130 0
30DEC26 18.50 P 0.00 0.00 0.00 0.13 +0.06 39 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.16 +0.06 38 0 78 0
30DEC26 19.50 P 0.00 0.00 0.00 0.20 +0.08 38 0 46 0
30DEC26 20.00 P 0.00 0.00 0.00 0.25 +0.09 38 0 347 0
30DEC26 21.00 P 0.00 0.00 0.00 0.36 +0.10 38 0 494 0
30DEC26 22.00 P 0.57 0.57 0.57 0.52 +0.12 38 10 592 +10
30DEC26 23.00 P 0.66 0.66 0.66 0.72 +0.14 38 100 807 +100
30DEC26 24.00 P 0.00 0.00 0.00 0.96 +0.16 38 0 717 0
30DEC26 25.00 P 0.00 0.00 0.00 1.25 +0.16 38 0 2,849 0
30DEC26 26.00 P 0.00 0.00 0.00 1.59 +0.15 38 0 2,826 0
30DEC26 27.00 P 0.00 0.00 0.00 1.98 +0.15 38 0 1,811 0
30DEC26 28.00 P 0.00 0.00 0.00 2.43 +0.15 38 0 542 0
30DEC26 29.00 P 0.00 0.00 0.00 2.93 +0.16 38 0 387 0
30DEC26 30.00 P 3.37 3.37 3.37 3.49 +0.17 38 2 432 +2
30DEC26 31.00 P 0.00 0.00 0.00 4.10 +0.16 39 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 4.78 +0.20 39 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 5.47 +0.13 39 0 1,105 0
30DEC26 34.00 P 0.00 0.00 0.00 6.22 +0.31 40 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 6.99 +0.33 40 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 7.79 +0.32 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.63 +0.36 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.48 +0.37 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.35 +0.39 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.24 +0.41 42 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 12.14 +0.43 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.05 +0.42 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.98 +0.44 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.91 +0.44 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.92 +0.55 44 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 16.80 +0.48 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.82 +0.58 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.71 +0.49 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.06 0.00 35 0 65 0
30MAR27 16.50 P 0.00 0.00 0.00 0.08 0.00 35 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.10 0.00 35 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.13 0.00 35 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.16 0.00 35 0 74 0
30MAR27 18.50 P 0.00 0.00 0.00 0.20 0.00 35 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.25 0.00 35 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.31 0.00 35 0 13 0
30MAR27 20.00 P 0.00 0.00 0.00 0.37 0.00 36 0 329 0
30MAR27 21.00 P 0.00 0.00 0.00 0.53 +0.01 36 0 404 0
30MAR27 22.00 P 0.00 0.00 0.00 0.74 +0.02 36 0 331 0
30MAR27 23.00 P 0.00 0.00 0.00 0.98 +0.04 36 0 705 0
30MAR27 24.00 P 0.00 0.00 0.00 1.27 +0.04 36 0 1,031 0
30MAR27 25.00 P 0.00 0.00 0.00 1.62 +0.06 37 0 874 0
30MAR27 26.00 P 0.00 0.00 0.00 2.00 +0.08 37 0 1,537 0
30MAR27 27.00 P 0.00 0.00 0.00 2.44 +0.10 37 0 541 0
30MAR27 28.00 P 0.00 0.00 0.00 2.93 +0.14 37 0 349 0
30MAR27 29.00 P 0.00 0.00 0.00 3.46 +0.18 38 0 437 0
30MAR27 30.00 P 0.00 0.00 0.00 4.04 +0.20 38 0 182 0
30MAR27 31.00 P 0.00 0.00 0.00 4.65 +0.21 38 0 46 0
30MAR27 32.00 P 0.00 0.00 0.00 5.31 +0.29 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.01 +0.24 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.66 +0.27 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.41 +0.29 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.20 +0.32 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.00 +0.32 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.82 +0.34 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.67 +0.36 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.53 +0.36 40 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 12.41 +0.37 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.30 +0.41 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.20 +0.41 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.11 +0.42 41 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 0.24 +0.02 35 0 10 0
29JUN27 18.00 P 0.00 0.00 0.00 0.29 +0.03 35 0 25 0
29JUN27 18.50 P 0.00 0.00 0.00 0.35 +0.02 35 0 22 0
29JUN27 19.00 P 0.00 0.00 0.00 0.41 +0.02 35 0 18 0
29JUN27 19.50 P 0.00 0.00 0.00 0.50 +0.04 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.58 +0.03 36 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 0.79 +0.05 36 0 25 0
29JUN27 22.00 P 0.00 0.00 0.00 1.02 +0.05 36 0 190 0
29JUN27 23.00 P 0.00 0.00 0.00 1.31 +0.06 36 0 326 0
29JUN27 24.00 P 1.63 1.70 1.63 1.64 +0.07 36 51 371 +51
29JUN27 25.00 P 0.00 0.00 0.00 2.01 +0.07 37 0 152 0
29JUN27 26.00 P 0.00 0.00 0.00 2.43 +0.12 37 0 241 0
29JUN27 27.00 P 0.00 0.00 0.00 2.88 +0.10 37 0 310 0
29JUN27 28.00 P 3.23 3.23 3.23 3.36 +0.15 37 110 205 +110
29JUN27 29.00 P 0.00 0.00 0.00 3.88 +0.28 37 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 4.47 +0.11 37 0 4 0
29JUN27 31.00 P 0.00 0.00 0.00 5.10 +0.15 38 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.72 +0.15 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.41 +0.20 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.08 +0.44 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.81 +0.30 38 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.58 +0.30 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.36 +0.35 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.17 +0.34 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.99 +0.31 39 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.83 +0.38 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.69 +0.40 40 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.57 +0.35 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.45 +0.37 40 0 0 0
TOTAL PUT 3,822 147,750 +778
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 72.90
29JUN26 47.00 C 0.00 0.00 0.00 26.00 -0.75 110 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.01 -0.74 107 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.02 -0.73 104 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.02 -0.73 99 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.52 -0.73 88 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.03 -0.73 78 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.52 -0.74 65 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.96 -0.80 39 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 10.46 -0.80 29 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 7.96 -0.81 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 5.46 -0.81 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.01 -0.78 14 0 6 0
29JUN26 72.50 C 1.16 1.16 0.96 0.98 -0.62 13 97 418 -22
29JUN26 75.00 C 0.13 0.13 0.13 0.14 -0.19 14 5 292 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.02 15 0 368 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 220 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 135 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.14 -0.71 53 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.65 -0.71 47 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.16 -0.72 41 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.67 -0.73 36 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.10 -0.82 16 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 10.61 -0.80 15 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 8.10 -0.88 0 0 8 0
30JUL26 67.50 C 0.00 0.00 0.00 5.68 -0.81 13 0 30 0
30JUL26 70.00 C 3.53 3.53 3.53 3.44 -0.74 13 15 32 +15
30JUL26 72.50 C 1.71 1.71 1.71 1.65 -0.58 13 14 195 +14
30JUL26 75.00 C 0.60 0.60 0.60 0.62 -0.26 13 2 477 +2
30JUL26 77.50 C 0.00 0.00 0.00 0.18 -0.11 13 0 377 0
30JUL26 80.00 C 0.00 0.00 0.00 0.04 -0.03 13 0 225 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.01 14 0 101 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 17 0 88 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 20 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.26 -0.73 41 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.79 -0.72 38 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.31 -0.71 33 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 15.84 -0.72 30 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.23 -0.85 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 10.75 -0.81 12 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 8.30 -0.79 13 0 0 0
28AUG26 67.50 C 6.36 6.36 6.36 5.96 -0.72 13 10 10 +10
28AUG26 70.00 C 4.12 4.12 4.12 3.85 -0.70 13 9 30 0
28AUG26 72.50 C 0.00 0.00 0.00 2.15 -0.50 13 0 78 0
28AUG26 75.00 C 0.00 0.00 0.00 1.03 -0.32 13 0 96 0
28AUG26 77.50 C 0.00 0.00 0.00 0.45 -0.15 13 0 243 0
28AUG26 80.00 C 0.00 0.00 0.00 0.16 -0.06 13 0 195 0
28AUG26 82.50 C 0.00 0.00 0.00 0.05 -0.02 13 0 95 0
28AUG26 85.00 C 0.00 0.00 0.00 0.02 0.00 14 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.26 -0.73 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.27 -0.72 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.28 -0.71 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.29 -0.71 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.82 -0.70 34 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.34 -0.70 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.87 -0.70 27 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.26 -0.84 14 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 10.78 -0.80 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.34 -0.78 13 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.01 -0.73 13 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 3.98 -0.67 13 0 32 0
29SEP26 72.50 C 0.00 0.00 0.00 2.32 -0.50 13 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 1.19 -0.32 12 0 55 0
29SEP26 77.50 C 0.00 0.00 0.00 0.58 -0.17 13 0 234 0
29SEP26 80.00 C 0.00 0.00 0.00 0.24 -0.08 13 0 47 0
29SEP26 82.50 C 0.00 0.00 0.00 0.09 -0.03 13 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.01 13 0 10 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.01 13 0 40 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.27 -0.72 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.29 -0.70 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.29 -0.72 28 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.82 -0.71 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.34 -0.70 22 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.87 -0.70 19 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.27 -0.83 12 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.85 -0.78 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.45 -0.79 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.31 -0.74 11 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 4.47 -0.61 11 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 3.02 -0.48 12 0 131 0
30DEC26 75.00 C 0.00 0.00 0.00 1.91 -0.38 12 0 96 0
30DEC26 77.50 C 0.00 0.00 0.00 1.14 -0.26 12 0 142 0
30DEC26 80.00 C 0.00 0.00 0.00 0.64 -0.17 12 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 0.35 -0.09 12 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.18 -0.06 12 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.08 -0.04 12 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 -0.02 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 23.29 -0.72 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.82 -0.71 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.34 -0.71 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.87 -0.70 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.69 -0.42 12 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.38 -0.73 12 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 8.93 -0.65 10 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 6.98 -0.58 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.29 -0.47 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 3.85 -0.39 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.71 -0.28 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 1.82 -0.21 12 0 28 0
30MAR27 80.00 C 0.00 0.00 0.00 1.19 -0.12 12 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 0.74 -0.08 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.44 -0.05 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.26 -0.02 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.16 -0.01 12 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.09 0.00 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.05 0.00 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.03 0.00 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.29 -0.72 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.82 -0.71 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.34 -0.75 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 15.99 -0.77 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.13 -0.34 12 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 11.51 -1.12 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.43 -0.71 9 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 7.52 -0.66 10 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 5.83 -0.60 11 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 4.38 -0.53 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.20 -0.43 11 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 2.25 -0.37 11 0 0 0
29JUN27 80.00 C 1.11 1.12 1.10 1.54 -0.29 11 20 20 +20
29JUN27 82.50 C 0.00 0.00 0.00 1.03 -0.20 11 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.66 -0.15 12 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.43 -0.09 12 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.26 -0.06 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.15 -0.06 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.09 -0.04 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.05 -0.02 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.03 -0.01 12 0 0 0
TOTAL CALL 172 5,198 +39
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 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 26 0 168 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 19 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.05 +0.03 14 0 254 0
29JUN26 72.50 P 0.51 0.51 0.50 0.56 +0.24 14 17 661 0
29JUN26 75.00 P 2.11 2.11 2.11 2.26 +0.73 16 2 683 0
29JUN26 77.50 P 0.00 0.00 0.00 4.60 +0.80 0 0 83 0
29JUN26 80.00 P 0.00 0.00 0.00 7.10 +0.80 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.60 +0.80 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.10 +0.80 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.60 +0.80 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.10 +0.80 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.60 +0.80 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.10 +0.80 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.60 +0.59 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.10 +0.59 0 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 0.01 0.00 23 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 14 0 4 0
30JUL26 67.50 P 0.00 0.00 0.00 0.06 +0.03 13 0 65 0
30JUL26 70.00 P 0.33 0.35 0.33 0.31 +0.11 13 3 208 +3
30JUL26 72.50 P 0.99 1.08 0.99 1.09 +0.33 13 8 320 +8
30JUL26 75.00 P 2.24 2.50 2.24 2.57 +0.55 13 22 155 +7
30JUL26 77.50 P 0.00 0.00 0.00 4.64 +0.73 13 0 66 0
30JUL26 80.00 P 6.73 6.73 6.73 7.10 +0.80 0 15 15 +15
30JUL26 82.50 P 0.00 0.00 0.00 9.67 +0.87 24 0 13 0
30JUL26 85.00 P 0.00 0.00 0.00 12.10 +0.80 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 14.60 +0.77 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 17.10 +0.77 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 19.60 +0.76 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 22.10 +0.77 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.60 +0.59 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 27.10 +0.59 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 60.00 P 0.04 0.04 0.04 0.01 0.00 17 75 75 +75
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.04 +0.02 13 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.17 +0.06 13 0 86 0
28AUG26 70.00 P 0.61 0.61 0.58 0.58 +0.18 13 70 161 +66
28AUG26 72.50 P 1.26 1.35 1.26 1.43 +0.39 13 7 188 +7
28AUG26 75.00 P 0.00 0.00 0.00 2.83 +0.54 13 0 35 0
28AUG26 77.50 P 0.00 0.00 0.00 4.88 +0.79 15 0 45 0
28AUG26 80.00 P 0.00 0.00 0.00 7.10 +0.79 0 0 27 0
28AUG26 82.50 P 0.00 0.00 0.00 9.71 +0.91 21 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 12.10 +0.80 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 14.60 +0.77 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 17.10 +0.77 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.60 +0.76 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.10 +0.77 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.60 +0.59 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.10 +0.59 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 +0.01 13 0 108 0
29SEP26 65.00 P 0.00 0.00 0.00 0.11 +0.04 13 0 129 0
29SEP26 67.50 P 0.00 0.00 0.00 0.36 +0.11 13 0 91 0
29SEP26 70.00 P 0.80 0.80 0.76 0.92 +0.23 13 16 306 -16
29SEP26 72.50 P 0.00 0.00 0.00 1.90 +0.38 13 0 20 0
29SEP26 75.00 P 0.00 0.00 0.00 3.38 +0.56 13 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 5.34 +0.77 14 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 7.43 +0.73 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.79 +0.78 13 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.23 +0.79 12 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.66 +0.72 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.11 +0.73 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.67 +0.82 15 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.15 +0.82 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.64 +0.63 18 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.12 +0.61 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.04 +0.01 13 0 14 0
30DEC26 62.50 P 0.17 0.17 0.17 0.11 +0.02 12 2 12 +2
30DEC26 65.00 P 0.00 0.00 0.00 0.30 +0.06 12 0 56 0
30DEC26 67.50 P 0.00 0.00 0.00 0.69 +0.13 12 0 89 0
30DEC26 70.00 P 0.00 0.00 0.00 1.37 +0.22 12 0 46 0
30DEC26 72.50 P 0.00 0.00 0.00 2.42 +0.40 12 0 150 0
30DEC26 75.00 P 0.00 0.00 0.00 3.86 +0.46 13 0 76 0
30DEC26 77.50 P 0.00 0.00 0.00 5.70 +0.63 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.60 +0.67 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.87 +0.73 12 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.26 +0.77 12 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.66 +0.72 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.12 +0.74 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.67 +0.82 14 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.15 +0.82 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.64 +0.63 16 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.12 +0.61 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 +0.01 13 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 +0.01 13 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.10 +0.03 12 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.25 +0.08 12 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.54 +0.15 12 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 1.02 +0.22 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 1.78 +0.34 13 0 43 0
30MAR27 72.50 P 0.00 0.00 0.00 2.85 +0.45 13 0 13 0
30MAR27 75.00 P 0.00 0.00 0.00 4.27 +0.57 13 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 6.01 +0.67 13 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.04 +0.74 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 10.29 +0.79 15 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.32 +0.79 12 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.05 +0.72 17 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.45 +0.74 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 19.86 +0.74 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.28 +0.74 19 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.68 +0.67 18 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.12 +0.61 0 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.06 +0.01 12 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.14 +0.02 12 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.31 +0.04 12 0 4 0
29JUN27 65.00 P 0.00 0.00 0.00 0.62 +0.08 12 0 20 0
29JUN27 67.50 P 0.00 0.00 0.00 1.14 +0.15 12 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 1.90 +0.22 12 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 2.96 +0.31 12 0 7 0
29JUN27 75.00 P 0.00 0.00 0.00 4.35 +0.42 12 0 20 0
29JUN27 77.50 P 0.00 0.00 0.00 6.06 +0.52 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 8.06 +0.62 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 10.29 +0.71 14 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 12.32 +0.75 12 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 15.10 +0.73 16 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.45 +0.70 17 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 19.86 +0.72 18 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 22.28 +0.73 18 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.68 +0.67 17 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.12 +0.61 16 0 0 0
TOTAL PUT 237 5,181 +167
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 48.42
29JUN26 36.00 C 0.00 0.00 0.00 12.52 -1.14 85 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.52 -1.10 78 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.52 -1.10 71 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 9.46 -1.16 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.46 -1.20 38 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 7.46 -1.16 32 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 6.46 -1.20 26 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.46 -1.20 16 0 53 0
29JUN26 44.00 C 0.00 0.00 0.00 4.46 -1.20 0 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 3.48 -1.19 21 0 1,015 0
29JUN26 46.00 C 2.88 2.88 2.70 2.54 -1.14 21 7 904 -7
29JUN26 47.00 C 2.10 2.10 1.84 1.64 -1.09 19 75 6,693 -30
29JUN26 48.00 C 2.10 2.10 0.98 0.97 -0.83 20 201 2,447 -84
29JUN26 49.00 C 0.64 0.67 0.49 0.50 -0.59 20 387 3,857 -19
29JUN26 50.00 C 0.25 0.26 0.20 0.22 -0.36 21 49 3,712 +17
29JUN26 52.50 C 0.07 0.07 0.07 0.02 -0.04 22 2 4,338 -2
29JUN26 55.00 C 0.02 0.02 0.02 0.01 0.00 30 30 4,704 -30
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 825 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 416 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 82 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 88 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 100 0 77 0
30JUL26 37.00 C 0.00 0.00 0.00 11.52 -1.15 55 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.52 -1.15 51 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.46 -1.21 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.47 -1.20 32 0 210 0
30JUL26 41.00 C 0.00 0.00 0.00 7.47 -1.20 28 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.47 -1.20 24 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.47 -1.20 19 0 171 0
30JUL26 44.00 C 0.00 0.00 0.00 4.48 -1.20 20 0 390 0
30JUL26 45.00 C 0.00 0.00 0.00 3.50 -1.19 18 0 1,062 0
30JUL26 46.00 C 0.00 0.00 0.00 2.59 -1.14 19 0 842 0
30JUL26 47.00 C 1.98 2.00 1.97 1.74 -1.09 18 37 1,036 +3
30JUL26 48.00 C 1.52 1.52 1.23 1.19 -0.79 19 102 926 -15
30JUL26 49.00 C 1.14 1.14 0.78 0.72 -0.68 19 101 1,064 +56
30JUL26 50.00 C 0.62 0.62 0.51 0.42 -0.46 19 47 1,354 0
30JUL26 52.50 C 0.00 0.00 0.00 0.09 -0.18 19 0 1,108 0
30JUL26 55.00 C 0.00 0.00 0.00 0.02 -0.04 20 0 231 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 130 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.52 -1.15 46 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.52 -1.15 42 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.46 -1.21 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.47 -1.20 28 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.47 -1.20 25 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.47 -1.20 21 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 5.48 -1.20 21 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.52 -1.17 21 0 111 0
28AUG26 45.00 C 0.00 0.00 0.00 3.62 -1.13 21 0 80 0
28AUG26 46.00 C 0.00 0.00 0.00 2.82 -1.04 21 0 178 0
28AUG26 47.00 C 0.00 0.00 0.00 2.13 -0.94 21 0 901 0
28AUG26 48.00 C 1.80 1.86 1.80 1.63 -0.70 21 30 614 +30
28AUG26 49.00 C 0.00 0.00 0.00 1.21 -0.58 21 0 520 0
28AUG26 50.00 C 0.00 0.00 0.00 0.88 -0.50 21 0 717 0
28AUG26 52.50 C 0.00 0.00 0.00 0.36 -0.31 21 0 537 0
28AUG26 55.00 C 0.25 0.25 0.25 0.13 -0.15 21 30 494 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 -0.07 21 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.52 -1.14 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.52 -1.15 40 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.52 -1.15 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.46 -1.21 0 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 8.47 -1.20 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.47 -1.20 22 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.49 -1.19 22 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.55 -1.15 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.67 -1.08 22 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.88 -0.99 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 3.20 -0.88 22 0 236 0
29SEP26 47.00 C 0.00 0.00 0.00 2.59 -0.80 22 0 352 0
29SEP26 48.00 C 2.20 2.20 2.20 2.11 -0.64 22 1 1,151 0
29SEP26 49.00 C 1.93 1.93 1.93 1.70 -0.62 22 15 705 0
29SEP26 50.00 C 1.69 1.69 1.69 1.36 -0.53 22 20 550 0
29SEP26 52.50 C 1.05 1.05 0.91 0.74 -0.32 22 33 1,347 +12
29SEP26 55.00 C 0.00 0.00 0.00 0.36 -0.19 22 0 4,085 0
29SEP26 57.50 C 0.00 0.00 0.00 0.16 -0.10 22 0 381 0
29SEP26 60.00 C 0.13 0.13 0.13 0.07 -0.05 22 45 328 +9
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 24 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.52 -1.15 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.54 -1.13 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.50 -1.19 23 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.58 -1.09 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.70 -1.12 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.92 -1.04 23 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.19 -0.99 23 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 5.51 -0.94 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.89 -0.88 23 0 18 0
30DEC26 46.00 C 0.00 0.00 0.00 4.31 -0.84 23 0 257 0
30DEC26 47.00 C 0.00 0.00 0.00 3.78 -0.78 23 0 2,462 0
30DEC26 48.00 C 0.00 0.00 0.00 3.30 -0.73 23 0 1,809 0
30DEC26 49.00 C 0.00 0.00 0.00 2.87 -0.78 24 0 395 0
30DEC26 50.00 C 0.00 0.00 0.00 2.48 -0.56 23 0 937 0
30DEC26 52.50 C 0.00 0.00 0.00 1.71 -0.45 24 0 868 0
30DEC26 55.00 C 1.29 1.29 1.29 1.15 -0.35 24 3 508 +3
30DEC26 57.50 C 0.00 0.00 0.00 0.74 -0.27 24 0 246 0
30DEC26 60.00 C 0.00 0.00 0.00 0.46 -0.19 24 0 246 0
30DEC26 62.50 C 0.00 0.00 0.00 0.28 -0.13 24 0 223 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 -0.09 24 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 -0.06 24 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 -0.04 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 102 0
30MAR27 37.00 C 0.00 0.00 0.00 11.57 -1.16 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.67 -1.00 23 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 9.82 -0.95 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.14 -0.73 24 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 8.41 -0.71 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.70 -0.95 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.03 -0.92 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.41 -0.86 24 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.80 -0.84 24 0 391 0
30MAR27 46.00 C 0.00 0.00 0.00 5.26 -0.78 24 0 418 0
30MAR27 47.00 C 0.00 0.00 0.00 4.74 -0.75 24 0 444 0
30MAR27 48.00 C 0.00 0.00 0.00 4.14 -0.82 23 0 237 0
30MAR27 49.00 C 0.00 0.00 0.00 3.71 -0.63 24 0 424 0
30MAR27 50.00 C 0.00 0.00 0.00 3.32 -0.59 24 0 873 0
30MAR27 52.50 C 0.00 0.00 0.00 2.48 -0.49 24 0 352 0
30MAR27 55.00 C 0.00 0.00 0.00 1.83 -0.38 24 0 225 0
30MAR27 57.50 C 1.31 1.31 1.31 1.33 -0.30 24 9 301 0
30MAR27 60.00 C 0.00 0.00 0.00 0.95 -0.23 24 0 481 0
30MAR27 62.50 C 0.00 0.00 0.00 0.67 -0.18 24 0 149 0
30MAR27 65.00 C 0.00 0.00 0.00 0.49 -0.14 24 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.34 -0.11 24 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.23 -0.07 24 0 577 0
30MAR27 72.50 C 0.00 0.00 0.00 0.16 -0.06 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.11 -0.04 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.72 -1.01 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.90 -1.03 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.14 -1.02 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.72 -0.69 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.01 -0.69 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.34 -0.95 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 7.68 -0.94 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 7.09 -0.87 24 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.49 -0.87 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.79 -0.77 23 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 5.28 -0.77 23 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 4.83 -0.72 23 0 19 0
29JUN27 49.00 C 0.00 0.00 0.00 4.40 -0.68 23 0 6 0
29JUN27 50.00 C 0.00 0.00 0.00 4.00 -0.65 23 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 3.12 -0.57 23 0 103 0
29JUN27 55.00 C 0.00 0.00 0.00 2.41 -0.48 24 0 32 0
29JUN27 57.50 C 0.00 0.00 0.00 1.84 -0.41 24 0 63 0
29JUN27 60.00 C 1.46 1.46 1.38 1.41 -0.32 24 12 192 +6
29JUN27 62.50 C 1.08 1.08 1.08 1.06 -0.25 24 3 172 +3
29JUN27 65.00 C 0.00 0.00 0.00 0.81 -0.23 24 0 36 0
29JUN27 67.50 C 0.00 0.00 0.00 0.61 -0.19 24 0 6 0
29JUN27 70.00 C 0.00 0.00 0.00 0.46 -0.14 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.34 -0.10 24 0 0 0
TOTAL CALL 1,239 69,100 -48
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 183 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 39 0 710 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 842 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 8,986 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 996 0
29JUN26 45.00 P 0.06 0.06 0.06 0.02 +0.01 21 20 7,011 0
29JUN26 46.00 P 0.11 0.11 0.11 0.08 +0.06 21 15 1,825 0
29JUN26 47.00 P 0.10 0.25 0.10 0.23 +0.17 21 65 3,520 -5
29JUN26 48.00 P 0.30 0.53 0.30 0.53 +0.34 21 1,331 2,956 -116
29JUN26 49.00 P 0.47 1.01 0.47 1.09 +0.64 22 770 4,188 +633
29JUN26 50.00 P 1.57 1.73 1.52 1.82 +0.86 23 107 3,838 +30
29JUN26 52.50 P 0.00 0.00 0.00 4.08 +1.08 0 0 1,598 0
29JUN26 55.00 P 0.00 0.00 0.00 6.58 +1.20 0 0 201 0
29JUN26 57.50 P 0.00 0.00 0.00 9.08 +1.20 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.58 +1.14 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.08 +1.14 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.58 +1.16 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.08 +1.14 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.58 +1.15 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.08 +1.14 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.58 +1.15 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.08 +1.15 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.58 +1.00 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 23 0 31 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 21 0 214 0
30JUL26 41.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 943 0
30JUL26 42.00 P 0.10 0.10 0.10 0.04 +0.01 19 15 471 0
30JUL26 43.00 P 0.17 0.17 0.17 0.09 +0.03 19 1 705 +1
30JUL26 44.00 P 0.26 0.27 0.26 0.20 +0.08 19 7 1,188 +6
30JUL26 45.00 P 0.00 0.00 0.00 0.38 +0.14 19 0 829 0
30JUL26 46.00 P 0.43 0.70 0.43 0.66 +0.23 19 19 3,215 -11
30JUL26 47.00 P 0.78 1.08 0.78 1.08 +0.41 19 111 1,155 +90
30JUL26 48.00 P 1.03 1.61 1.03 1.62 +0.56 19 180 1,482 +45
30JUL26 49.00 P 1.56 2.22 1.56 2.25 +0.69 19 90 2,438 +75
30JUL26 50.00 P 2.67 2.94 2.67 3.08 +0.81 21 105 682 +90
30JUL26 52.50 P 0.00 0.00 0.00 5.23 +0.94 19 0 700 0
30JUL26 55.00 P 0.00 0.00 0.00 7.68 +1.18 19 0 510 0
30JUL26 57.50 P 0.00 0.00 0.00 10.04 +1.06 0 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 12.54 +1.06 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.03 +1.06 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.53 +1.07 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.03 +1.06 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.52 +1.06 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.02 +1.07 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 27.52 +1.06 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 107 0
28AUG26 39.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 159 0
28AUG26 40.00 P 0.00 0.00 0.00 0.06 +0.02 21 0 837 0
28AUG26 41.00 P 0.00 0.00 0.00 0.11 +0.03 21 0 564 0
28AUG26 42.00 P 0.25 0.27 0.25 0.19 +0.05 21 12 244 +12
28AUG26 43.00 P 0.00 0.00 0.00 0.32 +0.09 21 0 474 0
28AUG26 44.00 P 0.00 0.00 0.00 0.52 +0.15 21 0 1,059 0
28AUG26 45.00 P 0.79 0.79 0.77 0.79 +0.23 21 17 634 +2
28AUG26 46.00 P 0.00 0.00 0.00 1.14 +0.34 21 0 998 0
28AUG26 47.00 P 1.21 1.46 1.21 1.59 +0.46 21 21 678 +21
28AUG26 48.00 P 1.91 1.91 1.91 2.12 +0.59 21 15 504 +15
28AUG26 49.00 P 1.96 2.63 1.96 2.67 +0.63 21 49 555 +15
28AUG26 50.00 P 2.56 3.31 2.56 3.36 +0.62 21 111 203 +38
28AUG26 52.50 P 0.00 0.00 0.00 5.40 +0.96 21 0 118 0
28AUG26 55.00 P 0.00 0.00 0.00 7.72 +1.09 21 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.04 +1.03 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.54 +1.06 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.03 +1.06 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.53 +1.07 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.03 +1.06 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.52 +1.06 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.02 +1.05 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 128 0
29SEP26 37.00 P 0.11 0.11 0.11 0.04 +0.02 23 1 10 +1
29SEP26 38.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 167 0
29SEP26 39.00 P 0.00 0.00 0.00 0.11 +0.04 22 0 182 0
29SEP26 40.00 P 0.23 0.23 0.23 0.18 +0.07 22 10 513 +10
29SEP26 41.00 P 0.00 0.00 0.00 0.28 +0.10 22 0 828 0
29SEP26 42.00 P 0.44 0.46 0.44 0.43 +0.15 22 24 973 +1
29SEP26 43.00 P 0.61 0.61 0.61 0.62 +0.20 22 30 1,515 +30
29SEP26 44.00 P 0.83 0.85 0.83 0.87 +0.26 22 60 1,446 +39
29SEP26 45.00 P 1.14 1.14 1.12 1.17 +0.31 22 60 7,920 +60
29SEP26 46.00 P 1.50 1.50 1.50 1.54 +0.39 22 1 4,236 0
29SEP26 47.00 P 0.00 0.00 0.00 2.04 +0.53 23 0 1,738 0
29SEP26 48.00 P 2.32 2.43 2.32 2.45 +0.50 22 47 2,564 0
29SEP26 49.00 P 0.00 0.00 0.00 3.12 +0.68 22 0 1,302 0
29SEP26 50.00 P 3.60 3.60 3.60 3.79 +0.77 23 9 1,134 +9
29SEP26 52.50 P 0.00 0.00 0.00 5.65 +0.91 22 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 7.84 +1.06 22 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.07 +0.99 0 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 12.54 +1.05 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.03 +1.06 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.53 +1.06 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.03 +1.06 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.52 +1.06 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.02 +1.05 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.52 +1.06 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.23 +0.05 24 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 0.33 +0.07 24 0 4,903 0
30DEC26 39.00 P 0.46 0.46 0.46 0.44 +0.08 23 1 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.60 +0.11 24 0 353 0
30DEC26 41.00 P 0.83 0.83 0.83 0.81 +0.17 24 9 244 -9
30DEC26 42.00 P 1.04 1.04 1.04 1.04 +0.19 24 14 601 0
30DEC26 43.00 P 1.26 1.26 1.24 1.30 +0.24 24 13 643 +1
30DEC26 44.00 P 0.00 0.00 0.00 1.64 +0.30 24 0 578 0
30DEC26 45.00 P 1.93 1.93 1.93 1.98 +0.36 23 11 687 +11
30DEC26 46.00 P 2.33 2.33 2.33 2.41 +0.44 24 1 948 +1
30DEC26 47.00 P 0.00 0.00 0.00 2.88 +0.45 24 0 1,960 0
30DEC26 48.00 P 0.00 0.00 0.00 3.40 +0.54 24 0 1,850 0
30DEC26 49.00 P 0.00 0.00 0.00 3.95 +0.55 23 0 275 0
30DEC26 50.00 P 0.00 0.00 0.00 4.71 +0.71 24 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 6.29 +0.74 23 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 8.28 +0.89 24 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.31 +0.86 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.62 +0.95 0 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 15.05 +1.00 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.53 +1.05 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.03 +1.05 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.52 +1.05 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.02 +1.05 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.52 +1.06 0 0 0 0
30MAR27 37.00 P 0.55 0.55 0.55 0.49 +0.09 24 1 6 +1
30MAR27 38.00 P 0.00 0.00 0.00 0.63 +0.11 24 0 286 0
30MAR27 39.00 P 0.00 0.00 0.00 0.82 +0.14 24 0 195 0
30MAR27 40.00 P 1.13 1.13 1.13 1.06 +0.19 25 12 279 +12
30MAR27 41.00 P 0.00 0.00 0.00 1.31 +0.23 25 0 539 0
30MAR27 42.00 P 0.00 0.00 0.00 1.60 +0.27 25 0 671 0
30MAR27 43.00 P 1.98 1.98 1.98 1.92 +0.30 25 4 839 0
30MAR27 44.00 P 2.38 2.38 2.38 2.30 +0.36 25 11 920 +11
30MAR27 45.00 P 0.00 0.00 0.00 2.70 +0.39 25 0 231 0
30MAR27 46.00 P 0.00 0.00 0.00 3.16 +0.45 25 0 287 0
30MAR27 47.00 P 0.00 0.00 0.00 3.64 +0.48 25 0 328 0
30MAR27 48.00 P 0.00 0.00 0.00 4.18 +0.54 25 0 72 0
30MAR27 49.00 P 0.00 0.00 0.00 4.75 +0.58 25 0 183 0
30MAR27 50.00 P 0.00 0.00 0.00 5.22 +0.49 24 0 199 0
30MAR27 52.50 P 0.00 0.00 0.00 6.87 +0.74 24 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 8.73 +0.85 24 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 11.08 +0.96 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.22 +0.96 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.46 +1.03 27 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 17.76 +0.96 26 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 20.10 +0.97 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.53 +1.03 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.02 +1.05 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.52 +1.06 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.73 +0.13 24 0 59 0
29JUN27 38.00 P 0.00 0.00 0.00 0.89 +0.14 24 0 5 0
29JUN27 39.00 P 1.23 1.23 1.23 1.13 +0.19 24 2 5 0
29JUN27 40.00 P 0.00 0.00 0.00 1.34 +0.16 24 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 1.65 +0.26 24 0 21 0
29JUN27 42.00 P 2.01 2.01 2.01 1.97 +0.27 24 6 21 +6
29JUN27 43.00 P 0.00 0.00 0.00 2.31 +0.29 24 0 23 0
29JUN27 44.00 P 0.00 0.00 0.00 2.71 +0.35 24 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 3.12 +0.36 25 0 67 0
29JUN27 46.00 P 0.00 0.00 0.00 3.59 +0.43 25 0 17 0
29JUN27 47.00 P 0.00 0.00 0.00 4.08 +0.45 25 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 4.62 +0.51 25 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 5.19 +0.55 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 5.79 +0.58 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.23 +0.66 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.30 +0.78 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.34 +0.89 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.46 +0.93 27 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.65 +0.99 27 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.91 +0.92 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.22 +0.96 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.57 +0.97 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.03 +1.05 0 0 0 0
TOTAL PUT 3,388 104,081 +1,125
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$ 22.84
18JUN26 16.00 C 0.00 0.00 0.00 6.84 -0.74 0 0 0 0
18JUN26 16.50 C 0.00 0.00 0.00 6.34 -0.74 0 0 0 0
18JUN26 17.00 C 0.00 0.00 0.00 5.84 -0.74 0 0 0 0
18JUN26 17.50 C 0.00 0.00 0.00 5.34 -0.74 0 0 0 0
18JUN26 18.00 C 0.00 0.00 0.00 4.84 -0.74 0 0 0 0
18JUN26 18.50 C 0.00 0.00 0.00 4.34 -0.74 0 0 0 0
18JUN26 19.00 C 0.00 0.00 0.00 3.84 -0.74 0 0 0 0
18JUN26 19.50 C 0.00 0.00 0.00 3.34 -0.74 0 0 0 0
18JUN26 20.00 C 0.00 0.00 0.00 2.84 -0.74 0 0 0 0
18JUN26 21.00 C 1.98 1.98 1.86 1.84 -0.74 0 120 60 +60
18JUN26 22.00 C 1.05 1.15 0.99 0.84 -0.75 0 180 210 +150
18JUN26 23.00 C 0.24 0.24 0.08 0.08 -0.64 30 105 462 +72
18JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.17 53 0 1,363 0
18JUN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 87 0 878 0
18JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 118 0 563 0
18JUN26 27.00 C 0.01 0.01 0.01 0.01 0.00 146 1 483 -1
18JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 173 0 230 0
18JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
18JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 222 0 40 0
18JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
18JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
18JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
18JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
18JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
18JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
18JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 363 0 0 0
18JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 381 0 0 0
18JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 397 0 0 0
26JUN26 16.00 C 0.00 0.00 0.00 6.85 -0.74 0 0 0 0
26JUN26 16.50 C 0.00 0.00 0.00 6.35 -0.74 0 0 0 0
26JUN26 17.00 C 0.00 0.00 0.00 5.84 -0.75 0 0 0 0
26JUN26 17.50 C 0.00 0.00 0.00 5.35 -0.74 0 0 0 0
26JUN26 18.00 C 0.00 0.00 0.00 4.85 -0.74 0 0 0 0
26JUN26 18.50 C 0.00 0.00 0.00 4.35 -0.74 0 0 0 0
26JUN26 19.00 C 0.00 0.00 0.00 3.84 -0.75 0 0 0 0
26JUN26 19.50 C 0.00 0.00 0.00 3.34 -0.76 0 0 0 0
26JUN26 20.00 C 0.00 0.00 0.00 2.85 -0.75 0 0 0 0
26JUN26 21.00 C 2.00 2.04 1.75 1.87 -0.73 30 300 180 +180
26JUN26 22.00 C 1.14 1.15 0.88 0.94 -0.70 25 600 728 +478
26JUN26 23.00 C 0.50 0.50 0.36 0.34 -0.47 28 58 1,405 +5
26JUN26 24.00 C 0.11 0.12 0.08 0.08 -0.22 29 347 1,042 +190
26JUN26 25.00 C 0.04 0.04 0.04 0.02 -0.06 32 15 117 +15
26JUN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 11 0
26JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
26JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
26JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 11.35 -0.74 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.84 -0.75 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 10.35 -0.74 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.85 -0.74 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 9.35 -0.74 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 8.85 -0.74 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.34 -0.75 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.85 -0.75 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.35 -0.75 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.85 -0.75 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.35 -0.75 0 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 5.86 -0.74 64 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.37 -0.73 68 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.86 -0.74 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.36 -0.74 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.86 -0.74 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.34 -0.76 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.86 -0.74 27 0 0 0
29JUN26 21.00 C 2.05 2.05 1.79 1.89 -0.73 30 91 61 +61
29JUN26 22.00 C 1.28 1.28 0.98 1.01 -0.68 28 90 90 +60
29JUN26 23.00 C 0.45 0.57 0.34 0.43 -0.46 29 669 806 +497
29JUN26 24.00 C 0.15 0.18 0.12 0.14 -0.25 30 245 1,945 +60
29JUN26 25.00 C 0.06 0.07 0.04 0.03 -0.10 30 175 4,105 +16
29JUN26 26.00 C 0.03 0.03 0.02 0.01 -0.03 33 7 5,290 -5
29JUN26 27.00 C 0.02 0.02 0.02 0.01 0.00 42 5 3,984 -5
29JUN26 28.00 C 0.02 0.02 0.02 0.01 0.00 49 20 3,887 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,829 0
29JUN26 30.00 C 0.02 0.02 0.02 0.01 0.00 64 3 3,663 -3
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3,156 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,843 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,380 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,008 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 94 0 975 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 99 0 362 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 104 0 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 109 0 698 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 114 0 786 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 119 0 636 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 123 0 420 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 128 0 992 0
30JUL26 16.00 C 0.00 0.00 0.00 6.85 -0.78 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.36 -0.78 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.86 -0.78 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.37 -0.77 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.90 -0.74 20 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.36 -0.79 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.92 -0.73 27 0 0 0
30JUL26 19.50 C 3.20 3.20 3.20 3.44 -0.73 27 4 2 +2
30JUL26 20.00 C 0.00 0.00 0.00 2.98 -0.71 28 0 0 0
30JUL26 21.00 C 2.06 2.06 2.06 2.06 -0.72 24 30 110 +30
30JUL26 22.00 C 0.00 0.00 0.00 1.35 -0.55 26 0 0 0
30JUL26 23.00 C 0.86 0.86 0.70 0.81 -0.44 27 76 238 +66
30JUL26 24.00 C 0.45 0.48 0.39 0.45 -0.31 27 326 924 +261
30JUL26 25.00 C 0.28 0.28 0.22 0.22 -0.20 27 79 1,892 -43
30JUL26 26.00 C 0.15 0.16 0.12 0.11 -0.11 28 191 1,745 +54
30JUL26 27.00 C 0.10 0.10 0.10 0.05 -0.06 28 100 1,292 0
30JUL26 28.00 C 0.06 0.06 0.05 0.02 -0.03 28 250 1,583 -12
30JUL26 29.00 C 0.05 0.05 0.04 0.01 -0.01 29 95 2,056 +94
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,969 0
30JUL26 31.00 C 0.02 0.02 0.02 0.01 0.00 37 39 1,316 0
30JUL26 32.00 C 0.02 0.02 0.02 0.01 0.00 40 75 1,456 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 670 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 376 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 192 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 357 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 374 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 451 0
28AUG26 16.00 C 0.00 0.00 0.00 6.85 -0.82 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.36 -0.82 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.94 -0.74 27 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.45 -0.74 28 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.97 -0.73 29 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.49 -0.72 28 0 0 0
28AUG26 19.00 C 3.88 3.88 3.88 4.02 -0.72 28 60 76 +58
28AUG26 19.50 C 0.00 0.00 0.00 3.57 -0.70 28 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 3.13 -0.69 28 0 556 0
28AUG26 21.00 C 0.00 0.00 0.00 2.27 -0.70 25 0 0 0
28AUG26 22.00 C 1.63 1.63 1.49 1.62 -0.54 27 122 151 +121
28AUG26 23.00 C 1.14 1.14 0.98 1.09 -0.46 27 219 508 +178
28AUG26 24.00 C 0.75 0.75 0.65 0.71 -0.36 27 200 942 +120
28AUG26 25.00 C 0.00 0.00 0.00 0.43 -0.27 27 0 1,272 0
28AUG26 26.00 C 0.35 0.35 0.28 0.27 -0.17 28 1,538 4,247 +1,377
28AUG26 27.00 C 0.23 0.23 0.21 0.15 -0.13 28 330 2,298 +300
28AUG26 28.00 C 0.17 0.17 0.15 0.08 -0.09 28 76 2,523 -65
28AUG26 29.00 C 0.12 0.12 0.11 0.04 -0.06 28 85 1,835 +79
28AUG26 30.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 1,981 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 297 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 353 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 258 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 145 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 214 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 39.00 C 0.01 0.01 0.01 0.01 0.00 46 30 30 +30
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 203 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 10.42 -0.74 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.93 -0.74 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.43 -0.74 38 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.93 -0.74 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.44 -0.74 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.94 -0.74 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.44 -0.74 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.95 -0.74 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.45 -0.74 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.94 -0.76 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.47 -0.73 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.99 -0.72 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.49 -0.74 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.05 -0.70 28 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 3.60 -0.68 27 0 0 0
29SEP26 20.00 C 3.00 3.00 3.00 3.17 -0.66 27 1 1 +1
29SEP26 21.00 C 2.32 2.32 2.32 2.31 -0.67 25 30 30 +30
29SEP26 22.00 C 0.00 0.00 0.00 1.67 -0.49 26 0 110 0
29SEP26 23.00 C 1.24 1.24 1.14 1.15 -0.41 26 35 1,674 -18
29SEP26 24.00 C 0.79 0.79 0.79 0.79 -0.28 27 10 689 +8
29SEP26 25.00 C 0.62 0.62 0.56 0.51 -0.21 28 59 4,399 +30
29SEP26 26.00 C 0.47 0.47 0.47 0.31 -0.17 28 4 2,908 0
29SEP26 27.00 C 0.00 0.00 0.00 0.18 -0.11 27 0 3,842 0
29SEP26 28.00 C 0.25 0.25 0.25 0.11 -0.07 28 2 1,678 -2
29SEP26 29.00 C 0.00 0.00 0.00 0.06 -0.04 28 0 2,528 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 2,230 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 1,059 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 520 0
29SEP26 33.00 C 0.08 0.08 0.08 0.01 0.00 30 60 499 -46
29SEP26 34.00 C 0.08 0.08 0.07 0.01 0.00 32 101 632 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 853 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,220 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 435 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 431 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 396 0
30DEC26 14.00 C 0.00 0.00 0.00 8.93 -0.74 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.44 -0.74 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.94 -0.74 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.44 -0.74 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.95 -0.74 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.46 -0.74 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.97 -0.73 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.48 -0.74 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.01 -0.73 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.49 -0.78 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.05 -0.76 24 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 3.68 -0.69 27 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 3.28 -0.66 27 0 10 0
30DEC26 21.00 C 0.00 0.00 0.00 2.48 -0.69 25 0 431 0
30DEC26 22.00 C 0.00 0.00 0.00 1.90 -0.52 26 0 13 0
30DEC26 23.00 C 1.45 1.45 1.45 1.43 -0.45 26 2 817 0
30DEC26 24.00 C 0.00 0.00 0.00 1.09 -0.35 27 0 964 0
30DEC26 25.00 C 0.88 0.88 0.88 0.83 -0.26 27 10 1,815 -10
30DEC26 26.00 C 0.00 0.00 0.00 0.60 -0.24 27 0 3,533 0
30DEC26 27.00 C 0.56 0.56 0.56 0.43 -0.21 27 2 693 -2
30DEC26 28.00 C 0.47 0.47 0.47 0.30 -0.17 27 2 2,241 +2
30DEC26 29.00 C 0.35 0.37 0.35 0.21 -0.13 27 296 1,778 +260
30DEC26 30.00 C 0.33 0.33 0.33 0.15 -0.09 27 2 1,735 0
30DEC26 31.00 C 0.00 0.00 0.00 0.11 -0.07 27 0 1,189 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 -0.06 27 0 1,819 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 -0.04 27 0 185 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 393 0
30DEC26 37.00 C 0.10 0.10 0.10 0.01 -0.01 27 14 223 +14
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 188 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 623 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 283 0
30MAR27 16.00 C 0.00 0.00 0.00 6.95 -0.74 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.46 -0.74 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.99 -0.73 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.48 -0.76 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.01 -0.76 24 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 4.63 -0.69 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.09 -0.80 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.71 -0.66 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.46 -0.50 27 0 1 0
30MAR27 21.00 C 2.86 2.86 2.70 2.73 -0.55 25 180 180 +180
30MAR27 22.00 C 2.22 2.22 2.22 2.20 -0.49 26 60 214 +10
30MAR27 23.00 C 1.91 1.91 1.91 1.76 -0.43 26 30 75 0
30MAR27 24.00 C 1.56 1.58 1.56 1.43 -0.34 27 4 106 +4
30MAR27 25.00 C 0.00 0.00 0.00 1.17 -0.25 27 0 1,881 0
30MAR27 26.00 C 0.00 0.00 0.00 0.92 -0.23 27 0 6,349 0
30MAR27 27.00 C 0.83 0.83 0.83 0.72 -0.23 27 1 8,356 -1
30MAR27 28.00 C 0.00 0.00 0.00 0.55 -0.21 27 0 6,984 0
30MAR27 29.00 C 0.58 0.58 0.58 0.42 -0.18 27 4 374 -4
30MAR27 30.00 C 0.00 0.00 0.00 0.33 -0.14 27 0 494 0
30MAR27 31.00 C 0.00 0.00 0.00 0.25 -0.11 27 0 526 0
30MAR27 32.00 C 0.00 0.00 0.00 0.18 -0.10 27 0 1,575 0
30MAR27 33.00 C 0.00 0.00 0.00 0.14 -0.08 27 0 894 0
30MAR27 34.00 C 0.00 0.00 0.00 0.11 -0.06 27 0 959 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 -0.05 27 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 -0.04 27 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 77 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 27 0 198 0
29JUN27 16.00 C 0.00 0.00 0.00 6.99 -0.73 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.53 -0.71 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.99 -0.79 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.49 -0.84 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.09 -0.82 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.73 -0.60 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.37 -0.59 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.17 -0.44 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.86 -0.54 29 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 3.20 -0.58 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.71 -0.43 28 0 0 0
29JUN27 23.00 C 2.23 2.23 2.23 2.30 -0.38 28 3 17 +3
29JUN27 24.00 C 0.00 0.00 0.00 1.94 -0.33 28 0 21 0
29JUN27 25.00 C 0.00 0.00 0.00 1.63 -0.30 28 0 95 0
29JUN27 26.00 C 0.00 0.00 0.00 1.36 -0.26 29 0 100 0
29JUN27 27.00 C 0.00 0.00 0.00 1.14 -0.21 29 0 0 0
29JUN27 28.00 C 0.98 0.98 0.97 0.94 -0.20 29 5 13 +5
29JUN27 29.00 C 0.87 0.87 0.87 0.78 -0.17 29 2 7 0
29JUN27 30.00 C 0.00 0.00 0.00 0.66 -0.13 29 0 11 0
29JUN27 31.00 C 0.00 0.00 0.00 0.56 -0.12 29 0 6 0
29JUN27 32.00 C 0.00 0.00 0.00 0.46 -0.11 29 0 1 0
29JUN27 33.00 C 0.00 0.00 0.00 0.38 -0.09 29 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 0.31 -0.08 29 0 5 0
29JUN27 35.00 C 0.37 0.37 0.37 0.25 -0.07 29 2 2 0
29JUN27 36.00 C 0.00 0.00 0.00 0.21 -0.05 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.17 -0.05 29 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.14 -0.04 29 0 0 0
29JUN27 39.00 C 0.26 0.26 0.26 0.11 -0.03 29 1 22 0
TOTAL CALL 7,878 163,213 +4,944
18JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
18JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
18JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
18JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
18JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
18JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
18JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
18JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
18JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
18JUN26 22.00 P 0.02 0.02 0.02 0.01 -0.01 43 25 25 +25
18JUN26 23.00 P 0.27 0.36 0.16 0.25 +0.11 33 231 126 +66
18JUN26 24.00 P 1.04 1.35 0.90 1.19 +0.57 68 181 930 -13
18JUN26 25.00 P 1.88 2.22 1.86 2.22 +0.74 126 159 2,078 -80
18JUN26 26.00 P 3.00 3.00 3.00 3.25 +0.76 181 2 575 0
18JUN26 27.00 P 3.96 3.96 3.96 4.23 +0.71 207 40 70 -40
18JUN26 28.00 P 0.00 0.00 0.00 5.29 +0.74 277 0 83 0
18JUN26 29.00 P 0.00 0.00 0.00 6.29 +0.71 310 0 0 -14
18JUN26 30.00 P 0.00 0.00 0.00 7.29 +0.68 342 0 0 0
18JUN26 31.00 P 0.00 0.00 0.00 8.29 +0.65 374 0 0 0
18JUN26 32.00 P 0.00 0.00 0.00 9.29 +0.62 404 0 0 0
18JUN26 33.00 P 0.00 0.00 0.00 10.29 +0.62 431 0 0 0
18JUN26 34.00 P 0.00 0.00 0.00 11.29 +0.62 456 0 0 0
18JUN26 35.00 P 0.00 0.00 0.00 12.29 +0.63 481 0 0 0
18JUN26 36.00 P 0.00 0.00 0.00 13.29 +0.63 505 0 0 0
18JUN26 37.00 P 0.00 0.00 0.00 14.29 +0.63 529 0 0 0
18JUN26 38.00 P 0.00 0.00 0.00 15.29 +0.63 552 0 0 0
18JUN26 39.00 P 0.00 0.00 0.00 16.29 +0.63 574 0 0 0
26JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26JUN26 21.00 P 0.04 0.04 0.03 0.02 +0.01 31 85 419 +75
26JUN26 22.00 P 0.12 0.18 0.12 0.12 +0.07 29 29 393 +7
26JUN26 23.00 P 0.48 0.58 0.40 0.51 +0.27 30 430 391 +311
26JUN26 24.00 P 1.13 1.38 1.13 1.26 +0.52 33 124 164 +98
26JUN26 25.00 P 2.00 2.26 1.97 2.23 +0.70 45 273 579 +243
26JUN26 26.00 P 0.00 0.00 0.00 3.25 +0.76 62 0 390 0
26JUN26 27.00 P 0.00 0.00 0.00 4.23 +0.71 71 0 1 0
26JUN26 28.00 P 0.00 0.00 0.00 5.29 +0.74 94 0 5 0
26JUN26 29.00 P 0.00 0.00 0.00 6.29 +0.71 105 0 0 0
26JUN26 30.00 P 0.00 0.00 0.00 7.29 +0.68 116 0 0 0
26JUN26 31.00 P 0.00 0.00 0.00 8.29 +0.65 126 0 0 0
26JUN26 32.00 P 0.00 0.00 0.00 9.29 +0.62 136 0 0 0
26JUN26 33.00 P 0.00 0.00 0.00 10.29 +0.59 146 0 0 0
26JUN26 34.00 P 0.00 0.00 0.00 11.29 +0.56 155 0 0 0
26JUN26 35.00 P 0.00 0.00 0.00 12.29 +0.63 163 0 0 0
26JUN26 36.00 P 0.00 0.00 0.00 13.29 +0.63 171 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 14.29 +0.63 179 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 154 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 0.00 121 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 113 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 105 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 98 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 70 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 84 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1,260 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,486 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 571 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,505 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,435 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,720 0
29JUN26 20.00 P 0.02 0.02 0.02 0.01 0.00 35 2 1,486 0
29JUN26 21.00 P 0.05 0.05 0.04 0.04 +0.02 31 353 1,634 +316
29JUN26 22.00 P 0.15 0.21 0.12 0.18 +0.09 30 649 2,594 +526
29JUN26 23.00 P 0.50 0.68 0.43 0.60 +0.27 31 479 5,427 +42
29JUN26 24.00 P 1.09 1.39 1.09 1.32 +0.49 34 110 2,984 -59
29JUN26 25.00 P 1.91 2.37 1.91 2.24 +0.65 40 180 9,225 -21
29JUN26 26.00 P 2.99 3.56 2.99 3.25 +0.74 54 610 7,571 -539
29JUN26 27.00 P 4.05 4.22 4.00 4.23 +0.71 62 14 5,117 -5
29JUN26 28.00 P 0.00 0.00 0.00 5.29 +0.74 82 0 3,844 0
29JUN26 29.00 P 6.00 6.40 5.98 6.34 +0.76 99 22 1,799 -22
29JUN26 30.00 P 7.24 7.24 7.24 7.29 +0.68 101 6 526 0
29JUN26 31.00 P 0.00 0.00 0.00 8.29 +0.65 110 0 2,592 0
29JUN26 32.00 P 0.00 0.00 0.00 9.29 +0.62 119 0 291 0
29JUN26 33.00 P 0.00 0.00 0.00 10.29 +0.59 127 0 360 0
29JUN26 34.00 P 0.00 0.00 0.00 11.29 +0.56 135 0 310 0
29JUN26 35.00 P 0.00 0.00 0.00 12.29 +0.61 142 0 290 0
29JUN26 36.00 P 0.00 0.00 0.00 13.29 +0.63 149 0 375 0
29JUN26 37.00 P 0.00 0.00 0.00 14.29 +0.60 156 0 196 0
29JUN26 38.00 P 0.00 0.00 0.00 15.29 +0.58 163 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 16.29 +0.52 169 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 17.17 +0.55 132 0 161 0
29JUN26 41.00 P 0.00 0.00 0.00 18.16 +0.53 0 0 180 0
29JUN26 42.00 P 0.00 0.00 0.00 19.20 +0.51 160 0 60 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30JUL26 19.00 P 0.05 0.05 0.05 0.02 +0.01 28 113 113 +113
30JUL26 19.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 50 0
30JUL26 20.00 P 0.09 0.11 0.09 0.08 +0.03 28 35 299 +6
30JUL26 21.00 P 0.20 0.25 0.20 0.22 +0.09 28 1,067 1,505 +972
30JUL26 22.00 P 0.49 0.55 0.40 0.50 +0.18 28 284 1,690 -158
30JUL26 23.00 P 0.83 1.02 0.80 0.96 +0.31 29 375 1,671 +162
30JUL26 24.00 P 1.52 1.70 1.52 1.60 +0.44 29 64 2,355 -19
30JUL26 25.00 P 2.18 2.47 2.18 2.40 +0.56 31 68 2,404 -35
30JUL26 26.00 P 3.40 3.40 3.40 3.31 +0.65 34 1 3,368 0
30JUL26 27.00 P 4.33 4.33 4.33 4.29 +0.71 39 2 2,087 -2
30JUL26 28.00 P 0.00 0.00 0.00 5.29 +0.73 45 0 2,128 0
30JUL26 29.00 P 0.00 0.00 0.00 6.34 +0.76 54 0 605 0
30JUL26 30.00 P 0.00 0.00 0.00 7.34 +0.73 60 0 451 0
30JUL26 31.00 P 0.00 0.00 0.00 8.32 +0.68 64 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 9.29 +0.62 66 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 10.29 +0.59 70 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 11.32 +0.59 77 0 120 0
30JUL26 35.00 P 0.00 0.00 0.00 12.29 +0.61 79 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 13.31 +0.65 85 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 14.29 +0.54 87 0 7 0
30JUL26 38.00 P 0.00 0.00 0.00 15.29 +0.58 91 0 124 0
30JUL26 39.00 P 0.00 0.00 0.00 16.29 +0.52 94 0 64 0
30JUL26 40.00 P 0.00 0.00 0.00 17.27 +0.49 95 0 67 0
30JUL26 41.00 P 0.00 0.00 0.00 18.19 +0.50 86 0 130 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
28AUG26 18.50 P 0.07 0.07 0.07 0.05 +0.01 28 30 30 +30
28AUG26 19.00 P 0.10 0.11 0.10 0.08 +0.02 28 140 140 +140
28AUG26 19.50 P 0.14 0.14 0.14 0.13 +0.04 28 60 110 +60
28AUG26 20.00 P 0.18 0.20 0.18 0.19 +0.06 28 40 489 +20
28AUG26 21.00 P 0.36 0.45 0.36 0.40 +0.11 28 48 1,067 +1
28AUG26 22.00 P 0.72 0.81 0.68 0.73 +0.19 28 560 1,993 +530
28AUG26 23.00 P 1.19 1.35 1.09 1.21 +0.29 29 258 2,074 +222
28AUG26 24.00 P 1.78 1.97 1.78 1.82 +0.38 29 151 1,998 +30
28AUG26 25.00 P 2.41 2.56 2.41 2.50 +0.41 28 230 3,019 -220
28AUG26 26.00 P 0.00 0.00 0.00 3.32 +0.47 28 0 967 0
28AUG26 27.00 P 0.00 0.00 0.00 4.35 +0.65 34 0 1,710 0
28AUG26 28.00 P 5.05 5.05 5.05 5.33 +0.70 39 40 1,150 -40
28AUG26 29.00 P 0.00 0.00 0.00 6.34 +0.74 44 0 798 0
28AUG26 30.00 P 0.00 0.00 0.00 7.34 +0.73 48 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.32 +0.68 51 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 9.29 +0.62 53 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 10.29 +0.59 56 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 11.32 +0.59 62 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 12.29 +0.61 63 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 13.31 +0.65 68 0 30 0
28AUG26 37.00 P 0.00 0.00 0.00 14.29 +0.54 69 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.29 +0.58 73 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 16.29 +0.52 75 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 17.27 +0.49 76 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 18.19 +0.50 70 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 167 0
29SEP26 14.50 P 0.03 0.03 0.03 0.01 0.00 33 5 33 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 37 0
29SEP26 16.00 P 0.06 0.06 0.06 0.02 +0.01 28 2 823 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 +0.02 27 0 403 0
29SEP26 17.50 P 0.00 0.00 0.00 0.08 +0.03 27 0 527 0
29SEP26 18.00 P 0.15 0.15 0.15 0.13 +0.05 28 5 2,652 +5
29SEP26 18.50 P 0.00 0.00 0.00 0.19 +0.07 28 0 875 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 +0.10 28 0 429 0
29SEP26 19.50 P 0.30 0.36 0.30 0.38 +0.13 28 15 1,398 0
29SEP26 20.00 P 0.43 0.50 0.42 0.51 +0.17 28 88 899 +4
29SEP26 21.00 P 0.73 0.86 0.73 0.87 +0.25 28 107 8,125 +101
29SEP26 22.00 P 1.25 1.37 1.17 1.31 +0.30 27 355 1,887 -96
29SEP26 23.00 P 1.80 2.00 1.73 1.96 +0.43 29 104 7,633 +12
29SEP26 24.00 P 2.50 2.70 2.49 2.68 +0.51 29 63 1,221 +1
29SEP26 25.00 P 3.17 3.50 3.17 3.49 +0.58 30 184 4,091 -122
29SEP26 26.00 P 4.16 4.16 4.16 4.37 +0.64 32 51 974 -33
29SEP26 27.00 P 4.62 4.62 4.62 5.29 +0.67 33 5 809 +5
29SEP26 28.00 P 0.00 0.00 0.00 6.16 +0.60 32 0 880 0
29SEP26 29.00 P 0.00 0.00 0.00 7.12 +0.59 33 0 1,529 0
29SEP26 30.00 P 0.00 0.00 0.00 8.07 +0.57 33 0 2,014 0
29SEP26 31.00 P 0.00 0.00 0.00 9.09 +0.57 38 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 10.00 +0.52 29 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 11.04 +0.54 39 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 12.02 +0.55 40 0 110 0
29SEP26 35.00 P 0.00 0.00 0.00 13.03 +0.59 44 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 14.01 +0.63 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.00 +0.63 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.99 +0.64 48 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.98 +0.64 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.97 +0.61 50 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 18.96 +0.60 51 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.96 +0.61 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 194 0
30DEC26 16.50 P 0.00 0.00 0.00 0.13 +0.03 27 0 528 0
30DEC26 17.00 P 0.00 0.00 0.00 0.18 +0.04 27 0 221 0
30DEC26 17.50 P 0.00 0.00 0.00 0.24 +0.05 27 0 214 0
30DEC26 18.00 P 0.00 0.00 0.00 0.33 +0.07 27 0 494 0
30DEC26 18.50 P 0.00 0.00 0.00 0.42 +0.09 27 0 671 0
30DEC26 19.00 P 0.00 0.00 0.00 0.54 +0.10 27 0 634 0
30DEC26 19.50 P 0.00 0.00 0.00 0.68 +0.12 27 0 220 0
30DEC26 20.00 P 0.74 0.80 0.74 0.84 +0.16 27 5 3,474 +1
30DEC26 21.00 P 1.10 1.20 1.10 1.20 +0.15 27 23 943 +23
30DEC26 22.00 P 1.57 1.62 1.56 1.75 +0.26 28 17 882 +4
30DEC26 23.00 P 0.00 0.00 0.00 2.36 +0.34 28 0 1,256 0
30DEC26 24.00 P 0.00 0.00 0.00 3.04 +0.41 28 0 1,149 0
30DEC26 25.00 P 0.00 0.00 0.00 3.68 +0.35 27 0 1,857 0
30DEC26 26.00 P 0.00 0.00 0.00 4.53 +0.44 28 0 939 0
30DEC26 27.00 P 0.00 0.00 0.00 5.44 +0.53 30 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 6.32 +0.54 30 0 757 0
30DEC26 29.00 P 7.20 7.20 7.20 7.31 +0.61 33 1 647 +1
30DEC26 30.00 P 0.00 0.00 0.00 8.17 +0.55 31 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 9.11 +0.57 31 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 10.06 +0.58 30 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 11.04 +0.54 31 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 12.02 +0.55 32 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 13.03 +0.59 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.01 +0.63 35 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 15.00 +0.53 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.99 +0.53 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.98 +0.64 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.97 +0.54 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.96 +0.60 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.96 +0.61 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.18 +0.04 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.24 +0.06 27 0 323 0
30MAR27 17.00 P 0.00 0.00 0.00 0.30 +0.04 27 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.38 +0.05 26 0 1 0
30MAR27 18.00 P 0.49 0.49 0.49 0.49 +0.08 27 100 236 +43
30MAR27 18.50 P 0.00 0.00 0.00 0.60 +0.10 26 0 138 0
30MAR27 19.00 P 0.00 0.00 0.00 0.74 +0.12 27 0 111 0
30MAR27 19.50 P 0.00 0.00 0.00 0.89 +0.12 26 0 80 0
30MAR27 20.00 P 1.00 1.02 1.00 1.07 +0.15 27 9 329 +2
30MAR27 21.00 P 1.49 1.49 1.49 1.50 +0.21 27 2 113 0
30MAR27 22.00 P 1.85 1.92 1.85 2.01 +0.24 27 17 453 -12
30MAR27 23.00 P 0.00 0.00 0.00 2.62 +0.32 28 0 3,730 0
30MAR27 24.00 P 3.23 3.26 3.23 3.29 +0.38 28 90 291 +74
30MAR27 25.00 P 0.00 0.00 0.00 3.97 +0.39 28 0 1,372 0
30MAR27 26.00 P 0.00 0.00 0.00 4.72 +0.41 27 0 6,622 0
30MAR27 27.00 P 0.00 0.00 0.00 5.55 +0.44 28 0 8,235 0
30MAR27 28.00 P 0.00 0.00 0.00 6.46 +0.51 29 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 7.35 +0.52 29 0 316 0
30MAR27 30.00 P 0.00 0.00 0.00 8.25 +0.51 29 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 9.17 +0.51 29 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 10.10 +0.53 29 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 11.06 +0.53 29 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 12.02 +0.54 29 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.03 +0.59 31 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.01 +0.61 32 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.00 +0.53 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.99 +0.53 34 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 16.98 +0.64 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 17.97 +0.54 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 18.96 +0.60 37 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 19.96 +0.61 39 0 0 0
29JUN27 16.00 P 0.33 0.35 0.33 0.37 +0.08 29 5 6 +5
29JUN27 16.50 P 0.00 0.00 0.00 0.46 +0.09 29 0 128 0
29JUN27 17.00 P 0.00 0.00 0.00 0.56 +0.10 29 0 147 0
29JUN27 17.50 P 0.00 0.00 0.00 0.67 +0.11 29 0 5 0
29JUN27 18.00 P 0.81 0.81 0.81 0.78 +0.11 29 4 4 -4
29JUN27 18.50 P 0.93 0.93 0.93 0.95 +0.15 29 55 82 +55
29JUN27 19.00 P 1.09 1.12 1.09 1.13 +0.18 29 9 65 +9
29JUN27 19.50 P 0.00 0.00 0.00 1.32 +0.21 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.53 +0.25 30 0 33 0
29JUN27 21.00 P 1.84 1.84 1.84 1.98 +0.29 30 50 63 +50
29JUN27 22.00 P 0.00 0.00 0.00 2.50 +0.33 30 0 118 0
29JUN27 23.00 P 3.03 3.03 3.03 3.08 +0.37 30 2 23 +2
29JUN27 24.00 P 3.66 3.66 3.66 3.73 +0.43 30 1 138 0
29JUN27 25.00 P 0.00 0.00 0.00 4.43 +0.47 31 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 5.18 +0.51 31 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 5.98 +0.56 31 0 25 0
29JUN27 28.00 P 0.00 0.00 0.00 6.82 +0.59 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.69 +0.61 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.60 +0.65 33 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 9.52 +0.66 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.41 +0.62 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.31 +0.57 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.23 +0.52 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.16 +0.51 34 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.09 +0.51 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.03 +0.52 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.99 +0.53 31 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 16.98 +0.60 32 0 31 0
TOTAL PUT 8,944 187,742 +2,858
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 0.00 260 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.10 0.00 287 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.07 0.00 267 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.05 0.00 265 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.04 0.00 284 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.03 0.00 287 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.02 0.00 275 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 330 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 347 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 362 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 879 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 551 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 379 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.03 0.00 288 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.05 0.00 267 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.08 0.00 267 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.12 0.00 286 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.16 0.00 288 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.20 0.00 276 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.24 -0.01 249 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.29 0.00 273 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.34 0.00 295 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.39 0.00 316 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.43 0.00 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$ 14.90
29JUN26 8.50 C 0.00 0.00 0.00 6.41 -0.39 135 0 31 0
29JUN26 8.75 C 0.00 0.00 0.00 6.16 -0.39 128 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.91 -0.39 122 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.68 -0.37 145 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.41 -0.39 109 0 25 0
29JUN26 9.75 C 0.00 0.00 0.00 5.16 -0.39 102 0 25 0
29JUN26 10.00 C 0.00 0.00 0.00 4.91 -0.39 96 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 4.41 -0.39 84 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.91 -0.39 73 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 3.51 -0.28 116 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 2.91 -0.39 52 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 2.43 -0.37 62 0 199 0
29JUN26 13.00 C 0.00 0.00 0.00 1.94 -0.36 54 0 145 0
29JUN26 13.50 C 0.00 0.00 0.00 1.42 -0.38 34 0 160 0
29JUN26 14.00 C 0.80 0.80 0.80 0.94 -0.37 30 5 962 -5
29JUN26 14.50 C 0.00 0.00 0.00 0.54 -0.32 31 0 849 0
29JUN26 15.00 C 0.23 0.23 0.23 0.25 -0.23 30 40 504 0
29JUN26 15.50 C 0.14 0.14 0.11 0.10 -0.13 31 5 798 +1
29JUN26 16.00 C 0.03 0.03 0.03 0.04 -0.05 33 50 1,305 +50
29JUN26 16.50 C 0.02 0.02 0.02 0.01 -0.02 33 3 377 +2
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 994 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 700 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 469 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 174 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 220 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 80 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 76 0 95 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 86 0 50 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 59 0
30JUL26 8.50 C 0.00 0.00 0.00 6.41 -0.39 93 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 6.16 -0.39 89 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 5.95 -0.35 105 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 5.68 -0.37 94 0 2 0
30JUL26 9.50 C 0.00 0.00 0.00 5.42 -0.38 85 0 25 0
30JUL26 9.75 C 0.00 0.00 0.00 5.17 -0.38 80 0 25 0
30JUL26 10.00 C 0.00 0.00 0.00 4.96 -0.34 89 0 25 0
30JUL26 10.50 C 0.00 0.00 0.00 4.41 -0.39 60 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.91 -0.39 53 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.51 -0.29 71 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 2.91 -0.39 39 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 2.43 -0.37 42 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 1.94 -0.37 36 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 1.48 -0.35 33 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.08 -0.31 33 0 58 0
30JUL26 14.50 C 0.88 0.88 0.88 0.76 -0.27 32 11 93 +9
30JUL26 15.00 C 0.00 0.00 0.00 0.52 -0.21 32 0 179 0
30JUL26 15.50 C 0.00 0.00 0.00 0.35 -0.16 32 0 252 0
30JUL26 16.00 C 0.23 0.23 0.23 0.23 -0.11 33 1 169 +1
30JUL26 16.50 C 0.19 0.19 0.13 0.14 -0.09 32 47 361 +30
30JUL26 17.00 C 0.00 0.00 0.00 0.09 -0.05 33 0 166 0
30JUL26 17.50 C 0.00 0.00 0.00 0.05 -0.04 33 0 150 0
30JUL26 18.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 206 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 101 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 101 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 102 0
28AUG26 9.50 C 0.00 0.00 0.00 5.42 -0.38 68 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.17 -0.38 65 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.96 -0.34 71 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.42 -0.38 55 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.91 -0.39 44 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.51 -0.29 55 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.91 -0.39 32 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.50 -0.31 41 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.99 -0.35 34 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.60 -0.38 33 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.28 -0.27 34 0 2 0
28AUG26 14.50 C 1.09 1.09 1.09 1.00 -0.24 34 15 45 +15
28AUG26 15.00 C 0.00 0.00 0.00 0.77 -0.20 34 0 185 0
28AUG26 15.50 C 0.00 0.00 0.00 0.58 -0.17 34 0 191 0
28AUG26 16.00 C 0.40 0.40 0.40 0.43 -0.14 34 87 219 -32
28AUG26 16.50 C 0.00 0.00 0.00 0.31 -0.12 34 0 146 0
28AUG26 17.00 C 0.00 0.00 0.00 0.22 -0.09 34 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.16 -0.06 34 0 215 0
28AUG26 18.00 C 0.00 0.00 0.00 0.11 -0.05 34 0 60 0
28AUG26 18.50 C 0.00 0.00 0.00 0.08 -0.03 34 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.05 -0.03 34 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 101 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 6.41 -0.39 66 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.18 -0.37 70 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.95 -0.35 70 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 5.69 -0.36 65 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.44 -0.36 62 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.19 -0.36 59 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.96 -0.34 59 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 4.43 -0.37 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.91 -0.39 38 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 3.51 -0.29 46 0 769 0
29SEP26 12.00 C 0.00 0.00 0.00 2.95 -0.38 35 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 2.51 -0.31 34 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 2.14 -0.27 35 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 1.80 -0.30 35 0 119 0
29SEP26 14.00 C 1.46 1.46 1.46 1.45 -0.29 33 50 152 -50
29SEP26 14.50 C 1.24 1.24 1.14 1.19 -0.24 33 16 53 +8
29SEP26 15.00 C 0.00 0.00 0.00 0.97 -0.21 34 2 531 0
29SEP26 15.50 C 0.00 0.00 0.00 0.78 -0.19 34 0 561 0
29SEP26 16.00 C 0.00 0.00 0.00 0.62 -0.16 34 0 87 0
29SEP26 16.50 C 0.00 0.00 0.00 0.49 -0.14 34 0 212 0
29SEP26 17.00 C 0.00 0.00 0.00 0.38 -0.12 35 2 178 -2
29SEP26 17.50 C 0.00 0.00 0.00 0.29 -0.10 34 0 289 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 -0.08 35 0 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 -0.06 35 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 -0.04 35 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 -0.05 35 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 -0.03 36 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 -0.03 35 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 234 0
30DEC26 8.50 C 0.00 0.00 0.00 6.41 -0.39 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.19 -0.36 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.95 -0.35 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.69 -0.36 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.44 -0.36 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.19 -0.36 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.96 -0.34 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.43 -0.39 33 0 19 0
30DEC26 11.00 C 0.00 0.00 0.00 3.95 -0.35 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.57 -0.28 33 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 3.08 -0.36 29 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 2.73 -0.35 31 0 585 0
30DEC26 13.00 C 0.00 0.00 0.00 2.40 -0.34 31 0 93 0
30DEC26 13.50 C 0.00 0.00 0.00 2.16 -0.26 33 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 1.88 -0.25 33 0 49 0
30DEC26 14.50 C 0.00 0.00 0.00 1.57 -0.35 32 0 84 0
30DEC26 15.00 C 1.31 1.31 1.31 1.36 -0.26 33 15 122 0
30DEC26 15.50 C 0.00 0.00 0.00 1.16 -0.25 33 0 230 0
30DEC26 16.00 C 0.00 0.00 0.00 0.98 -0.24 33 0 99 0
30DEC26 16.50 C 0.00 0.00 0.00 0.85 -0.20 33 0 97 0
30DEC26 17.00 C 0.00 0.00 0.00 0.72 -0.18 33 0 151 0
30DEC26 17.50 C 0.00 0.00 0.00 0.62 -0.14 34 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.52 -0.13 34 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.44 -0.11 34 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.36 -0.12 34 0 135 0
30DEC26 19.50 C 0.00 0.00 0.00 0.30 -0.09 34 0 25 0
30DEC26 20.00 C 0.00 0.00 0.00 0.25 -0.08 34 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 -0.08 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 -0.06 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 6.41 -0.39 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 6.19 -0.36 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.95 -0.36 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.69 -0.39 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.44 -0.41 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.24 -0.38 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.99 -0.31 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.53 -0.31 30 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 4.15 -0.28 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.75 -0.31 32 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 3.36 -0.34 31 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 3.03 -0.32 32 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 2.72 -0.32 32 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 2.45 -0.29 33 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 2.18 -0.29 33 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 1.94 -0.28 33 0 42 0
30MAR27 15.00 C 0.00 0.00 0.00 1.78 -0.26 34 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.53 -0.26 33 0 35 0
30MAR27 16.00 C 1.37 1.37 1.37 1.35 -0.22 33 1 99 +1
30MAR27 16.50 C 0.00 0.00 0.00 1.19 -0.21 34 0 62 0
30MAR27 17.00 C 0.00 0.00 0.00 1.05 -0.19 34 0 85 0
30MAR27 17.50 C 0.00 0.00 0.00 0.93 -0.17 34 0 98 0
30MAR27 18.00 C 0.00 0.00 0.00 0.81 -0.16 34 0 76 0
30MAR27 18.50 C 0.72 0.72 0.72 0.73 -0.14 34 1 2 -1
30MAR27 19.00 C 0.00 0.00 0.00 0.64 -0.11 34 0 224 0
30MAR27 19.50 C 0.00 0.00 0.00 0.57 -0.09 35 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.49 -0.09 35 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.37 -0.09 34 0 4 0
30MAR27 22.00 C 0.33 0.33 0.33 0.28 -0.08 34 24 96 +24
29JUN27 10.50 C 0.00 0.00 0.00 4.69 -0.44 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.30 -0.44 31 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.95 -0.29 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.61 -0.29 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.30 -0.27 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.01 -0.25 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.74 -0.24 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.49 -0.22 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.25 -0.22 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.10 -0.13 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.84 -0.19 33 0 45 0
29JUN27 16.00 C 0.00 0.00 0.00 1.68 -0.15 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.50 -0.21 34 0 6 0
29JUN27 17.00 C 0.00 0.00 0.00 1.35 -0.22 34 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 1.25 -0.13 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.13 -0.16 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.00 -0.15 34 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.93 -0.11 35 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.83 -0.10 35 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.75 -0.08 35 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.59 -0.08 35 0 0 0
TOTAL CALL 375 22,434 +51
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 0.00 107 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 96 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 150 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 183 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 332 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 552 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 323 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 769 0
29JUN26 13.50 P 0.04 0.04 0.04 0.03 +0.02 32 1 400 0
29JUN26 14.00 P 0.07 0.12 0.07 0.09 +0.04 30 152 644 +41
29JUN26 14.50 P 0.18 0.29 0.18 0.26 +0.13 31 70 744 -12
29JUN26 15.00 P 0.32 0.54 0.32 0.54 +0.23 32 25 722 0
29JUN26 15.50 P 0.95 0.95 0.95 0.94 +0.31 35 1 626 0
29JUN26 16.00 P 0.00 0.00 0.00 1.40 +0.38 40 0 508 0
29JUN26 16.50 P 1.65 1.83 1.65 1.89 +0.42 47 2 70 0
29JUN26 17.00 P 0.00 0.00 0.00 2.41 +0.46 60 0 117 0
29JUN26 17.50 P 0.00 0.00 0.00 2.91 +0.39 69 0 46 0
29JUN26 18.00 P 0.00 0.00 0.00 3.38 +0.37 69 0 32 0
29JUN26 18.50 P 0.00 0.00 0.00 3.92 +0.38 87 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 4.40 +0.45 90 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 4.88 +0.40 90 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.29 +0.34 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.37 +0.38 103 0 0 0
29JUN26 22.00 P 7.46 7.51 7.40 7.45 +0.44 143 105 245 +105
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 31 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 130 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 225 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 482 0
30JUL26 12.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 1,196 0
30JUL26 12.50 P 0.08 0.08 0.08 0.05 +0.01 32 10 790 +10
30JUL26 13.00 P 0.09 0.09 0.09 0.11 +0.03 32 47 160 +43
30JUL26 13.50 P 0.22 0.22 0.22 0.21 +0.06 33 3 254 +3
30JUL26 14.00 P 0.29 0.39 0.29 0.36 +0.10 33 52 216 +37
30JUL26 14.50 P 0.00 0.00 0.00 0.56 +0.15 32 0 199 0
30JUL26 15.00 P 0.87 0.87 0.87 0.83 +0.21 32 100 256 0
30JUL26 15.50 P 1.22 1.22 1.22 1.15 +0.23 32 2 151 -2
30JUL26 16.00 P 0.00 0.00 0.00 1.53 +0.28 32 0 180 0
30JUL26 16.50 P 0.00 0.00 0.00 1.95 +0.36 32 0 185 0
30JUL26 17.00 P 0.00 0.00 0.00 2.41 +0.35 34 0 71 0
30JUL26 17.50 P 0.00 0.00 0.00 2.91 +0.33 39 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.38 +0.33 39 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.92 +0.38 49 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.40 +0.35 50 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.88 +0.40 50 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.40 +0.38 57 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 6.37 +0.38 59 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 7.45 +0.44 78 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 0.00 34 0 10 0
28AUG26 11.50 P 0.00 0.00 0.00 0.05 +0.02 35 0 2 0
28AUG26 12.00 P 0.10 0.11 0.10 0.09 +0.03 34 28 29 +28
28AUG26 12.50 P 0.00 0.00 0.00 0.15 +0.04 34 0 110 0
28AUG26 13.00 P 0.00 0.00 0.00 0.24 +0.06 34 2 136 -2
28AUG26 13.50 P 0.00 0.00 0.00 0.38 +0.09 34 0 63 0
28AUG26 14.00 P 0.00 0.00 0.00 0.55 +0.13 34 0 84 0
28AUG26 14.50 P 0.00 0.00 0.00 0.76 +0.15 33 0 127 0
28AUG26 15.00 P 0.00 0.00 0.00 1.03 +0.19 33 0 160 0
28AUG26 15.50 P 0.00 0.00 0.00 1.35 +0.24 34 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 1.70 +0.27 34 0 431 0
28AUG26 16.50 P 0.00 0.00 0.00 2.12 +0.32 35 0 212 0
28AUG26 17.00 P 0.00 0.00 0.00 2.57 +0.38 37 0 117 0
28AUG26 17.50 P 0.00 0.00 0.00 2.95 +0.37 34 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.43 +0.29 36 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.92 +0.38 39 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.45 +0.40 45 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.96 +0.48 49 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.40 +0.38 46 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.41 +0.42 53 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.45 +0.44 63 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 144 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 263 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 184 0
29SEP26 11.00 P 0.10 0.10 0.10 0.07 +0.02 36 17 388 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 +0.02 35 0 1,042 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 +0.04 35 0 1,211 0
29SEP26 12.50 P 0.30 0.30 0.29 0.27 +0.05 35 6 353 0
29SEP26 13.00 P 0.00 0.00 0.00 0.40 +0.07 35 0 154 0
29SEP26 13.50 P 0.00 0.00 0.00 0.56 +0.09 35 0 241 0
29SEP26 14.00 P 0.82 0.82 0.82 0.76 +0.12 36 10 265 -10
29SEP26 14.50 P 0.00 0.00 0.00 1.00 +0.15 36 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 1.28 +0.18 36 0 665 0
29SEP26 15.50 P 0.00 0.00 0.00 1.59 +0.21 36 0 734 0
29SEP26 16.00 P 0.00 0.00 0.00 1.88 +0.18 35 0 63 0
29SEP26 16.50 P 0.00 0.00 0.00 2.31 +0.27 37 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 2.71 +0.28 38 0 70 0
29SEP26 17.50 P 0.00 0.00 0.00 3.14 +0.31 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.59 +0.33 40 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 4.05 +0.34 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.53 +0.36 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.02 +0.37 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.52 +0.38 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.53 +0.45 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.54 +0.49 60 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 0.00 35 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 0.00 35 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 35 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 0.00 35 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 0.00 34 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 0.00 33 0 12 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 +0.01 34 2 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 +0.01 34 2 141 +2
30DEC26 11.50 P 0.00 0.00 0.00 0.26 +0.02 34 0 555 0
30DEC26 12.00 P 0.00 0.00 0.00 0.36 +0.02 34 0 190 0
30DEC26 12.50 P 0.00 0.00 0.00 0.49 +0.03 34 0 157 0
30DEC26 13.00 P 0.00 0.00 0.00 0.66 +0.05 34 0 338 0
30DEC26 13.50 P 0.00 0.00 0.00 0.85 +0.07 34 0 173 0
30DEC26 14.00 P 0.99 1.02 0.99 1.06 +0.08 34 10 78 +8
30DEC26 14.50 P 0.00 0.00 0.00 1.31 +0.10 34 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 1.59 +0.12 35 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 1.89 +0.13 35 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 2.22 +0.16 35 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 2.58 +0.19 35 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 2.95 +0.20 36 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 3.36 +0.23 36 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 3.77 +0.24 37 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 4.20 +0.26 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.65 +0.28 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.11 +0.30 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.59 +0.32 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.56 +0.35 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.54 +0.36 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 0.00 35 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 0.00 34 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 0.00 34 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 +0.01 34 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 +0.01 35 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.17 +0.02 35 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.24 +0.02 35 0 102 0
30MAR27 11.00 P 0.00 0.00 0.00 0.33 +0.03 35 0 101 0
30MAR27 11.50 P 0.00 0.00 0.00 0.44 +0.04 35 0 106 0
30MAR27 12.00 P 0.00 0.00 0.00 0.58 +0.05 35 0 209 0
30MAR27 12.50 P 0.00 0.00 0.00 0.74 +0.07 35 0 546 0
30MAR27 13.00 P 0.00 0.00 0.00 0.91 +0.08 35 0 167 0
30MAR27 13.50 P 0.00 0.00 0.00 1.12 +0.10 35 0 101 0
30MAR27 14.00 P 0.00 0.00 0.00 1.36 +0.16 35 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 1.61 +0.14 35 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 1.84 +0.12 34 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.19 +0.18 35 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 2.52 +0.18 36 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 2.85 +0.18 36 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.22 +0.21 36 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 3.60 +0.22 36 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 4.00 +0.24 37 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 4.41 +0.26 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.83 +0.27 38 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 5.27 +0.28 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.72 +0.30 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.65 +0.32 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.55 +0.29 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.36 +0.06 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.47 +0.07 35 0 7 0
29JUN27 11.50 P 0.00 0.00 0.00 0.61 +0.09 35 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 0.76 +0.10 35 0 0 0
29JUN27 12.50 P 0.88 0.88 0.88 0.93 +0.11 35 5 21 +5
29JUN27 13.00 P 0.00 0.00 0.00 1.13 +0.13 35 0 60 0
29JUN27 13.50 P 0.00 0.00 0.00 1.35 +0.15 35 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 1.59 +0.17 35 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 1.85 +0.18 35 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.13 +0.20 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.43 +0.21 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.75 +0.23 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.09 +0.24 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.44 +0.26 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.81 +0.27 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.19 +0.28 37 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 4.59 +0.30 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.00 +0.30 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.42 +0.31 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.86 +0.33 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.76 +0.35 39 0 0 0
TOTAL PUT 652 24,409 +256
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COS - COSCO SHIP HOLD CLOSING PRICE HK$ 13.80
29JUN26 8.75 C 0.00 0.00 0.00 5.06 -0.45 92 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.81 -0.45 86 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.56 -0.45 79 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.31 -0.45 73 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.06 -0.45 67 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.81 -0.45 61 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.31 -0.45 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.80 -0.46 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.31 -0.36 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.81 -0.43 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.32 -0.36 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.87 -0.34 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.47 -0.32 29 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.22 -0.23 30 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.09 -0.13 31 0 97 0
29JUN26 15.00 C 0.04 0.05 0.04 0.03 -0.07 32 12 997 -2
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.03 33 0 639 0
29JUN26 16.00 C 0.01 0.01 0.01 0.01 -0.01 41 4 300 -4
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 225 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 378 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 73 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.08 -0.43 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.84 -0.42 41 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.35 -0.41 40 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.86 -0.40 37 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.35 -0.40 27 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.90 -0.34 31 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.48 -0.32 32 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.10 -0.29 31 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 0.76 -0.27 30 0 2 0
30JUL26 14.00 C 0.00 0.00 0.00 0.51 -0.22 30 0 16 0
30JUL26 14.50 C 0.44 0.44 0.30 0.34 -0.16 31 8 161 0
30JUL26 15.00 C 0.26 0.26 0.19 0.21 -0.12 31 7 345 0
30JUL26 15.50 C 0.17 0.17 0.17 0.13 -0.08 32 2 285 0
30JUL26 16.00 C 0.10 0.10 0.10 0.07 -0.06 31 1 18 -1
30JUL26 16.50 C 0.08 0.08 0.07 0.04 -0.04 32 21 143 -21
30JUL26 17.00 C 0.00 0.00 0.00 0.02 -0.03 31 0 48 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.10 -0.46 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.86 -0.46 30 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.40 -0.43 38 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.91 -0.44 33 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.46 -0.40 33 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.00 -0.40 31 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.61 -0.31 31 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.25 -0.29 30 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.95 -0.26 31 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.70 -0.23 30 0 21 0
28AUG26 14.50 C 0.00 0.00 0.00 0.53 -0.18 32 0 254 0
28AUG26 15.00 C 0.41 0.41 0.41 0.37 -0.16 31 15 46 0
28AUG26 15.50 C 0.00 0.00 0.00 0.25 -0.13 31 0 21 0
28AUG26 16.00 C 0.00 0.00 0.00 0.17 -0.09 31 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.11 -0.07 31 0 53 0
28AUG26 17.00 C 0.00 0.00 0.00 0.07 -0.05 31 0 8 0
28AUG26 17.50 C 0.00 0.00 0.00 0.05 -0.03 32 0 25 0
28AUG26 18.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.12 -0.48 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.87 -0.49 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.63 -0.41 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.41 -0.39 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.16 -0.40 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.91 -0.47 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.44 -0.39 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.97 -0.43 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.53 -0.41 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.09 -0.41 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.71 -0.33 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.40 -0.28 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.11 -0.25 32 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 0.87 -0.23 32 0 265 0
29SEP26 14.50 C 0.00 0.00 0.00 0.66 -0.23 32 0 114 0
29SEP26 15.00 C 0.65 0.65 0.65 0.49 -0.20 32 5 226 -5
29SEP26 15.50 C 0.00 0.00 0.00 0.36 -0.17 32 0 43 0
29SEP26 16.00 C 0.00 0.00 0.00 0.26 -0.14 32 0 96 0
29SEP26 16.50 C 0.00 0.00 0.00 0.19 -0.11 32 0 44 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 -0.09 32 0 175 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 -0.07 32 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.05 33 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.03 33 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 4.64 -0.49 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.41 -0.48 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.17 -0.47 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.93 -0.47 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.48 -0.44 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.05 -0.41 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.65 -0.38 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.23 -0.41 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.90 -0.37 32 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.60 -0.29 32 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.34 -0.27 32 0 53 0
30DEC26 14.00 C 1.40 1.40 1.40 1.11 -0.29 32 2 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.92 -0.25 32 0 105 0
30DEC26 15.00 C 0.00 0.00 0.00 0.78 -0.20 32 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 0.63 -0.19 32 0 67 0
30DEC26 16.00 C 0.00 0.00 0.00 0.51 -0.17 32 0 281 0
30DEC26 16.50 C 0.00 0.00 0.00 0.42 -0.14 32 0 66 0
30DEC26 17.00 C 0.00 0.00 0.00 0.33 -0.13 32 0 28 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 -0.11 32 0 43 0
30DEC26 18.00 C 0.00 0.00 0.00 0.21 -0.10 32 0 89 0
30DEC26 18.50 C 0.00 0.00 0.00 0.17 -0.08 32 0 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 -0.06 32 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 -0.05 32 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 -0.04 32 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.04 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 4.22 -0.46 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.01 -0.44 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.59 -0.41 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.19 -0.39 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.83 -0.36 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.49 -0.35 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.16 -0.36 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.90 -0.32 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.70 -0.26 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.44 -0.23 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.29 -0.21 34 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.11 -0.20 33 0 31 0
30MAR27 15.50 C 0.00 0.00 0.00 0.96 -0.18 33 0 0 0
30MAR27 16.00 C 0.90 0.90 0.90 0.82 -0.17 33 1 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.71 -0.14 33 0 31 0
30MAR27 17.00 C 0.00 0.00 0.00 0.60 -0.14 33 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.52 -0.11 33 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.44 -0.11 33 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.37 -0.10 33 0 49 0
30MAR27 19.00 C 0.00 0.00 0.00 0.31 -0.10 33 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.27 -0.08 33 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.23 -0.07 33 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.16 -0.05 33 0 22 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 -0.04 33 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 4.29 -0.46 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.09 -0.44 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.70 -0.43 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.33 -0.36 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.98 -0.40 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.67 -0.38 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.39 -0.35 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.22 -0.24 34 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 1.99 -0.22 34 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.78 -0.20 34 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 1.56 -0.20 34 0 0 0
29JUN27 15.00 C 1.38 1.38 1.36 1.38 -0.18 33 32 32 +32
29JUN27 15.50 C 1.24 1.24 1.24 1.22 -0.18 33 15 9 +3
29JUN27 16.00 C 1.12 1.12 1.12 1.09 -0.16 33 15 15 +15
29JUN27 16.50 C 0.00 0.00 0.00 0.96 -0.18 34 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 0.90 -0.12 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.79 -0.12 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.71 -0.09 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.63 -0.08 35 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.55 -0.08 34 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.49 -0.06 35 0 14 0
TOTAL CALL 140 7,423 +17
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 0.00 107 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 58 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 94 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 228 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,647 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 114 0
29JUN26 13.00 P 0.06 0.06 0.05 0.06 +0.02 32 6 175 +4
29JUN26 13.50 P 0.15 0.20 0.14 0.17 +0.06 30 34 343 -13
29JUN26 14.00 P 0.37 0.38 0.37 0.42 +0.15 31 4 337 +2
29JUN26 14.50 P 0.86 0.86 0.86 0.77 +0.20 30 2 414 0
29JUN26 15.00 P 0.00 0.00 0.00 1.25 +0.32 38 0 856 0
29JUN26 15.50 P 0.00 0.00 0.00 1.70 +0.29 0 0 439 0
29JUN26 16.00 P 0.00 0.00 0.00 2.20 +0.36 0 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.74 +0.40 64 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 3.24 +0.40 73 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.71 +0.37 66 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.24 +0.40 87 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.74 +0.40 94 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.24 +0.40 101 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.74 +0.40 108 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.24 +0.40 114 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.21 +0.37 107 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.24 +0.40 137 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 11 0
30JUL26 12.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 165 0
30JUL26 12.50 P 0.13 0.13 0.13 0.13 +0.03 31 1 130 +1
30JUL26 13.00 P 0.26 0.26 0.25 0.25 +0.07 31 29 87 +27
30JUL26 13.50 P 0.38 0.45 0.38 0.44 +0.12 31 24 209 +24
30JUL26 14.00 P 0.65 0.65 0.65 0.67 +0.13 30 1 450 0
30JUL26 14.50 P 0.00 0.00 0.00 1.03 +0.26 33 0 145 0
30JUL26 15.00 P 0.00 0.00 0.00 1.37 +0.24 31 0 141 0
30JUL26 15.50 P 0.00 0.00 0.00 1.79 +0.29 32 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 2.24 +0.31 32 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 2.75 +0.40 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.24 +0.39 41 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.74 +0.40 45 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.24 +0.40 49 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.74 +0.39 54 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.24 +0.39 57 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.74 +0.39 61 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.24 +0.39 64 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
28AUG26 11.50 P 0.10 0.10 0.10 0.08 +0.02 32 10 11 +10
28AUG26 12.00 P 0.00 0.00 0.00 0.14 +0.03 31 0 26 0
28AUG26 12.50 P 0.00 0.00 0.00 0.25 +0.05 31 0 7 0
28AUG26 13.00 P 0.41 0.41 0.41 0.39 +0.07 31 15 281 0
28AUG26 13.50 P 0.00 0.00 0.00 0.59 +0.11 31 0 423 0
28AUG26 14.00 P 0.00 0.00 0.00 0.85 +0.15 31 0 386 0
28AUG26 14.50 P 0.00 0.00 0.00 1.18 +0.21 32 0 17 0
28AUG26 15.00 P 0.00 0.00 0.00 1.49 +0.19 31 0 59 0
28AUG26 15.50 P 0.00 0.00 0.00 1.88 +0.25 31 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 2.30 +0.27 31 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 2.81 +0.39 36 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.28 +0.38 37 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.75 +0.40 38 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.24 +0.39 40 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.74 +0.39 43 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.24 +0.39 46 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.74 +0.39 49 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.24 +0.39 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 +0.01 33 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 +0.01 32 0 78 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 103 0
29SEP26 11.50 P 0.00 0.00 0.00 0.20 +0.02 32 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.32 +0.05 32 0 68 0
29SEP26 12.50 P 0.47 0.47 0.47 0.47 +0.06 31 15 124 +15
29SEP26 13.00 P 0.56 0.62 0.56 0.65 +0.07 31 7 194 +7
29SEP26 13.50 P 0.86 0.86 0.85 0.89 +0.10 30 28 265 +28
29SEP26 14.00 P 1.06 1.06 1.06 1.17 +0.13 30 13 358 +13
29SEP26 14.50 P 0.00 0.00 0.00 1.52 +0.19 31 0 130 0
29SEP26 15.00 P 0.00 0.00 0.00 1.89 +0.22 31 0 184 0
29SEP26 15.50 P 0.00 0.00 0.00 2.28 +0.21 31 0 131 0
29SEP26 16.00 P 0.00 0.00 0.00 2.69 +0.31 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.12 +0.34 30 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.57 +0.37 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.03 +0.39 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.49 +0.41 24 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.96 +0.42 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.44 +0.44 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.92 +0.45 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.41 +0.46 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.38 +0.40 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.36 +0.40 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 0.00 32 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.08 0.00 32 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 0.00 32 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 +0.01 32 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.20 +0.01 32 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.30 +0.04 32 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.43 +0.06 32 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.56 +0.05 31 0 25 0
30DEC26 12.50 P 0.00 0.00 0.00 0.77 +0.06 32 0 78 0
30DEC26 13.00 P 0.00 0.00 0.00 0.96 +0.09 31 0 125 0
30DEC26 13.50 P 0.00 0.00 0.00 1.23 +0.13 32 0 183 0
30DEC26 14.00 P 1.38 1.45 1.38 1.52 +0.17 32 15 254 +5
30DEC26 14.50 P 0.00 0.00 0.00 1.85 +0.22 32 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 2.21 +0.27 33 0 216 0
30DEC26 15.50 P 0.00 0.00 0.00 2.59 +0.31 33 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 2.98 +0.32 33 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.40 +0.31 34 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.82 +0.36 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.25 +0.37 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.70 +0.39 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.15 +0.39 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.61 +0.41 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.07 +0.42 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.54 +0.42 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.50 +0.44 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.46 +0.45 31 0 0 0
30MAR27 9.75 P 0.20 0.20 0.20 0.21 +0.03 33 18 18 +18
30MAR27 10.00 P 0.00 0.00 0.00 0.25 +0.02 33 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.34 +0.03 32 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.46 +0.04 32 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 0.61 +0.06 32 0 5 0
30MAR27 12.00 P 0.73 0.73 0.73 0.78 +0.03 32 1 79 +1
30MAR27 12.50 P 0.00 0.00 0.00 0.98 +0.09 32 0 40 0
30MAR27 13.00 P 0.00 0.00 0.00 1.24 +0.14 33 0 112 0
30MAR27 13.50 P 0.00 0.00 0.00 1.45 +0.11 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.73 +0.14 32 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 2.04 +0.17 32 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 2.38 +0.20 32 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.76 +0.26 33 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 3.15 +0.30 33 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 3.54 +0.32 33 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.95 +0.34 33 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 4.37 +0.35 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.81 +0.37 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.25 +0.38 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.69 +0.38 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.17 +0.41 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.63 +0.42 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.57 +0.46 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.52 +0.45 35 0 0 0
29JUN27 9.75 P 0.32 0.33 0.32 0.35 +0.05 34 6 42 +6
29JUN27 10.00 P 0.00 0.00 0.00 0.38 +0.03 34 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 0.51 +0.06 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.66 +0.06 34 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.82 +0.08 34 0 16 0
29JUN27 12.00 P 0.00 0.00 0.00 1.01 +0.10 33 0 24 0
29JUN27 12.50 P 0.00 0.00 0.00 1.23 +0.11 34 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 1.47 +0.13 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.73 +0.15 34 0 6 0
29JUN27 14.00 P 2.00 2.00 2.00 2.05 +0.20 34 16 23 +16
29JUN27 14.50 P 0.00 0.00 0.00 2.36 +0.20 34 0 18 0
29JUN27 15.00 P 0.00 0.00 0.00 2.69 +0.22 34 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 3.05 +0.27 35 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.43 +0.29 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.82 +0.31 36 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 4.21 +0.32 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.63 +0.36 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.05 +0.36 37 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.47 +0.37 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.89 +0.33 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.35 +0.36 37 0 0 0
TOTAL PUT 245 14,008 +164
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$ 12.10
29JUN26 7.75 C 0.00 0.00 0.00 4.36 +0.03 96 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.11 +0.03 89 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.86 +0.03 82 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.61 +0.03 75 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.36 +0.03 68 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.12 +0.05 80 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.87 +0.04 73 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.62 +0.03 67 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.37 +0.05 60 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.11 +0.03 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.61 +0.03 26 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.12 +0.03 30 0 232 0
29JUN26 11.50 C 0.96 0.96 0.96 0.66 +0.02 28 1 514 0
29JUN26 12.00 C 0.00 0.00 0.00 0.29 0.00 26 0 1,302 0
29JUN26 12.50 C 0.14 0.14 0.10 0.10 -0.01 27 122 1,029 -71
29JUN26 13.00 C 0.04 0.04 0.04 0.03 0.00 29 76 785 -49
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 32 0 271 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 543 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 648 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 109 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 64 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.89 +0.06 54 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.64 +0.06 49 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.39 +0.06 45 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.14 +0.04 41 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.89 +0.05 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.65 +0.06 38 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.40 +0.05 35 0 34 0
30JUL26 10.00 C 0.00 0.00 0.00 2.16 +0.05 34 0 17 0
30JUL26 10.50 C 0.00 0.00 0.00 1.66 +0.02 26 0 68 0
30JUL26 11.00 C 0.00 0.00 0.00 1.21 +0.01 26 0 88 0
30JUL26 11.50 C 0.00 0.00 0.00 0.82 -0.01 26 0 47 0
30JUL26 12.00 C 0.00 0.00 0.00 0.50 -0.01 25 0 328 0
30JUL26 12.50 C 0.00 0.00 0.00 0.29 -0.01 26 0 201 0
30JUL26 13.00 C 0.18 0.18 0.16 0.16 -0.01 27 60 427 +60
30JUL26 13.50 C 0.10 0.10 0.10 0.08 -0.01 27 255 577 +255
30JUL26 14.00 C 0.06 0.06 0.05 0.04 0.00 28 420 474 +294
30JUL26 14.50 C 0.04 0.04 0.04 0.02 0.00 29 78 93 +78
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 44 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.65 +0.03 32 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.42 +0.05 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.18 +0.06 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.93 +0.05 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.69 +0.05 34 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.45 +0.05 33 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.22 +0.06 32 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.74 +0.01 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.34 +0.01 28 0 45 0
28AUG26 11.50 C 0.00 0.00 0.00 0.97 0.00 27 0 75 0
28AUG26 12.00 C 0.00 0.00 0.00 0.68 0.00 27 0 205 0
28AUG26 12.50 C 0.00 0.00 0.00 0.47 0.00 28 0 40 0
28AUG26 13.00 C 0.33 0.33 0.31 0.31 -0.01 28 88 223 +88
28AUG26 13.50 C 0.00 0.00 0.00 0.19 -0.02 28 0 260 0
28AUG26 14.00 C 0.15 0.15 0.13 0.12 -0.01 29 105 118 +105
28AUG26 14.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 25 0
28AUG26 15.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 28 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 10 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 -0.01 28 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 4.15 +0.03 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.90 +0.03 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.65 +0.02 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.42 +0.05 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.18 +0.06 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.94 +0.06 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.70 +0.06 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.46 +0.05 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.23 +0.05 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.78 0.00 28 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 1.39 -0.01 28 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.03 -0.01 27 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 0.74 -0.04 27 0 136 0
29SEP26 12.50 C 0.00 0.00 0.00 0.53 -0.04 27 0 1,756 0
29SEP26 13.00 C 0.40 0.40 0.37 0.37 -0.03 27 90 240 +50
29SEP26 13.50 C 0.00 0.00 0.00 0.26 -0.02 28 0 126 0
29SEP26 14.00 C 0.21 0.21 0.21 0.17 -0.02 28 177 127 -80
29SEP26 14.50 C 0.00 0.00 0.00 0.11 -0.02 28 0 75 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 69 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.92 +0.05 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.67 +0.04 29 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.43 +0.05 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.19 +0.05 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.96 +0.06 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.73 +0.05 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.50 +0.05 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.29 +0.05 26 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.88 -0.02 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.53 -0.03 25 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.22 -0.04 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.96 -0.05 25 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.74 -0.05 25 0 178 0
30DEC26 13.00 C 0.60 0.60 0.60 0.56 -0.04 25 15 159 +15
30DEC26 13.50 C 0.00 0.00 0.00 0.43 -0.03 26 0 80 0
30DEC26 14.00 C 0.00 0.00 0.00 0.32 -0.02 26 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 0.24 -0.02 26 0 66 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 -0.02 26 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 -0.02 26 0 7 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.93 +0.03 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.69 +0.05 25 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.46 +0.05 25 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.24 +0.05 25 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.02 +0.05 25 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.81 +0.05 25 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.60 +0.04 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.41 +0.04 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.06 -0.02 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.73 -0.03 25 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.44 -0.03 25 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.18 -0.04 25 0 20 0
30MAR27 12.50 C 0.00 0.00 0.00 0.96 -0.04 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.78 -0.03 25 0 3,014 0
30MAR27 13.50 C 0.00 0.00 0.00 0.64 0.00 26 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.51 -0.01 26 0 71 0
30MAR27 14.50 C 0.00 0.00 0.00 0.40 -0.01 26 0 104 0
30MAR27 15.00 C 0.00 0.00 0.00 0.31 -0.03 26 0 37 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 -0.03 26 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.19 -0.01 26 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.14 -0.03 25 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.82 +0.03 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.61 +0.03 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.41 +0.03 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.21 +0.03 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.02 +0.03 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.84 +0.04 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.66 +0.04 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.33 +0.04 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.03 +0.04 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.75 +0.03 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.50 +0.03 28 0 5 0
29JUN27 12.50 C 1.11 1.11 1.09 1.29 +0.07 28 90 92 +90
29JUN27 13.00 C 0.00 0.00 0.00 1.07 +0.03 27 0 0 0
29JUN27 13.50 C 0.77 0.77 0.77 0.90 +0.03 27 2 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.76 +0.02 27 0 0 0
29JUN27 14.50 C 0.55 0.55 0.55 0.64 +0.02 27 15 15 +15
29JUN27 15.00 C 0.46 0.48 0.46 0.54 +0.03 28 60 68 +60
29JUN27 15.50 C 0.38 0.38 0.38 0.45 +0.02 28 105 120 +105
29JUN27 16.00 C 0.34 0.34 0.34 0.37 +0.02 28 15 25 +15
29JUN27 16.50 C 0.00 0.00 0.00 0.31 +0.01 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.22 +0.01 28 0 84 0
29JUN27 18.00 C 0.00 0.00 0.00 0.18 +0.02 28 0 30 0
TOTAL CALL 1,774 16,078 +1,030
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 113 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 85 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 78 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 11 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 167 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,232 0
29JUN26 11.00 P 0.02 0.02 0.02 0.01 -0.01 30 35 1,858 -35
29JUN26 11.50 P 0.05 0.05 0.05 0.05 -0.01 28 85 2,382 0
29JUN26 12.00 P 0.15 0.18 0.15 0.20 -0.02 28 35 613 +10
29JUN26 12.50 P 0.00 0.00 0.00 0.50 -0.03 29 0 1,241 0
29JUN26 13.00 P 0.00 0.00 0.00 0.91 -0.04 25 0 292 0
29JUN26 13.50 P 0.00 0.00 0.00 1.40 -0.03 0 0 224 0
29JUN26 14.00 P 0.00 0.00 0.00 1.90 -0.03 0 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.40 -0.04 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.90 -0.04 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.40 -0.04 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.90 -0.06 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.40 -0.06 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.90 -0.04 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.40 -0.04 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.90 -0.06 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.40 -0.04 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 40 0
30JUL26 10.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 515 0
30JUL26 11.00 P 0.09 0.09 0.09 0.08 -0.02 27 49 410 +49
30JUL26 11.50 P 0.18 0.18 0.18 0.19 -0.04 26 80 605 +60
30JUL26 12.00 P 0.35 0.35 0.35 0.39 -0.03 27 34 207 0
30JUL26 12.50 P 0.00 0.00 0.00 0.68 -0.03 28 0 50 0
30JUL26 13.00 P 0.00 0.00 0.00 1.02 -0.04 26 0 196 0
30JUL26 13.50 P 0.00 0.00 0.00 1.44 -0.04 26 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 1.91 -0.03 27 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.40 -0.06 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.90 -0.05 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.40 -0.05 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.90 -0.06 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.40 -0.06 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.90 -0.05 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.40 -0.05 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.90 -0.06 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 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 30 0 20 0
28AUG26 10.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 55 0
28AUG26 10.50 P 0.00 0.00 0.00 0.09 -0.02 28 0 263 0
28AUG26 11.00 P 0.19 0.19 0.19 0.18 -0.02 28 3 318 +3
28AUG26 11.50 P 0.00 0.00 0.00 0.33 -0.02 28 0 240 0
28AUG26 12.00 P 0.50 0.50 0.50 0.54 -0.04 28 25 160 +25
28AUG26 12.50 P 0.00 0.00 0.00 0.82 -0.02 29 0 111 0
28AUG26 13.00 P 0.00 0.00 0.00 1.16 -0.03 29 0 102 0
28AUG26 13.50 P 0.00 0.00 0.00 1.53 -0.04 28 0 43 0
28AUG26 14.00 P 0.00 0.00 0.00 1.96 -0.04 28 0 39 0
28AUG26 14.50 P 0.00 0.00 0.00 2.43 -0.05 29 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.90 -0.05 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.40 -0.05 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.90 -0.06 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.40 -0.06 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.90 -0.05 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.40 -0.05 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.90 -0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 28 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.01 29 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.03 28 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.03 28 0 2,292 0
29SEP26 10.50 P 0.00 0.00 0.00 0.17 -0.03 28 0 143 0
29SEP26 11.00 P 0.00 0.00 0.00 0.30 -0.03 28 0 184 0
29SEP26 11.50 P 0.00 0.00 0.00 0.48 -0.03 28 0 153 0
29SEP26 12.00 P 0.67 0.73 0.66 0.72 -0.07 28 123 197 +83
29SEP26 12.50 P 0.96 0.96 0.96 1.02 -0.03 29 25 70 +25
29SEP26 13.00 P 1.30 1.30 1.30 1.37 -0.04 29 60 60 +60
29SEP26 13.50 P 0.00 0.00 0.00 1.71 -0.06 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.19 -0.06 31 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.64 -0.06 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.12 -0.04 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.60 -0.05 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.08 -0.06 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.57 -0.05 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.06 -0.05 44 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.55 -0.06 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.04 -0.06 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.53 -0.06 50 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 6 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 -0.03 25 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 -0.03 26 0 93 0
30DEC26 9.75 P 0.00 0.00 0.00 0.13 -0.04 26 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.17 -0.04 25 0 935 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 -0.04 26 0 85 0
30DEC26 11.00 P 0.44 0.47 0.44 0.44 -0.06 26 20 71 +10
30DEC26 11.50 P 0.00 0.00 0.00 0.63 -0.04 26 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.85 -0.11 25 0 90 0
30DEC26 12.50 P 0.00 0.00 0.00 1.14 -0.08 25 0 105 0
30DEC26 13.00 P 0.00 0.00 0.00 1.46 -0.08 25 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.82 -0.08 25 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 2.28 -0.07 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.72 -0.06 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.17 -0.06 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.64 -0.05 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.11 -0.05 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.59 -0.05 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.07 -0.05 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.55 -0.06 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.05 -0.05 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.54 -0.05 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.10 -0.03 25 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
30MAR27 9.50 P 0.24 0.24 0.20 0.17 -0.04 25 145 141 +115
30MAR27 9.75 P 0.25 0.25 0.25 0.22 -0.03 26 15 17 +15
30MAR27 10.00 P 0.33 0.33 0.33 0.27 -0.04 26 15 76 +14
30MAR27 10.50 P 0.45 0.45 0.43 0.40 -0.05 26 45 91 +12
30MAR27 11.00 P 0.61 0.61 0.61 0.57 -0.04 26 15 67 0
30MAR27 11.50 P 0.81 0.81 0.80 0.78 -0.05 26 165 185 +165
30MAR27 12.00 P 0.00 0.00 0.00 1.00 -0.10 25 0 6 0
30MAR27 12.50 P 0.00 0.00 0.00 1.29 -0.07 26 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.59 -0.08 25 0 12 0
30MAR27 13.50 P 2.23 2.24 2.22 1.95 -0.11 25 101 101 +101
30MAR27 14.00 P 2.63 2.63 2.61 2.33 -0.12 26 96 96 +96
30MAR27 14.50 P 0.00 0.00 0.00 2.72 -0.14 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.17 -0.12 26 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.70 -0.04 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.16 -0.03 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.62 -0.04 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.10 -0.04 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.57 -0.05 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.06 -0.04 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.54 -0.05 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.27 +0.01 28 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.32 0.00 28 0 53 0
29JUN27 9.75 P 0.43 0.44 0.43 0.39 +0.01 28 60 63 +60
29JUN27 10.00 P 0.00 0.00 0.00 0.45 0.00 28 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.62 +0.01 29 0 48 0
29JUN27 11.00 P 0.00 0.00 0.00 0.81 +0.01 28 0 5 0
29JUN27 11.50 P 0.00 0.00 0.00 1.04 +0.01 29 0 22 0
29JUN27 12.00 P 1.37 1.37 1.37 1.29 0.00 29 15 20 +15
29JUN27 12.50 P 0.00 0.00 0.00 1.58 +0.01 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.90 0.00 29 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 2.24 0.00 29 0 12 0
29JUN27 14.00 P 0.00 0.00 0.00 2.61 0.00 30 0 34 0
29JUN27 14.50 P 0.00 0.00 0.00 3.00 -0.01 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.31 -0.01 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.73 -0.01 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.16 -0.03 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.62 -0.04 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.10 -0.04 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.57 -0.05 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.06 -0.04 31 0 0 0
TOTAL PUT 1,246 19,917 +883
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$ 4.25
29JUN26 2.80 C 0.00 0.00 0.00 1.46 -0.02 118 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.05 -0.04 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.65 -0.05 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.55 -0.04 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.45 -0.04 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.36 -0.04 31 0 4 0
29JUN26 4.00 C 0.00 0.00 0.00 0.26 -0.04 23 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.17 -0.04 22 0 210 0
29JUN26 4.20 C 0.00 0.00 0.00 0.10 -0.03 22 0 1,119 0
29JUN26 4.30 C 0.00 0.00 0.00 0.05 -0.03 22 0 6,180 0
29JUN26 4.40 C 0.03 0.03 0.02 0.03 -0.01 26 534 2,654 -43
29JUN26 4.50 C 0.02 0.02 0.02 0.01 -0.01 24 5 1,244 0
29JUN26 4.60 C 0.01 0.01 0.01 0.01 0.00 31 5 2,878 +5
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 16,136 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 11,407 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 1,272 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 54 32 3,076 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 67 0 3,546 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 78 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 89 0 238 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 109 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 118 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 126 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 134 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 142 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.37 -0.03 62 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.27 -0.04 57 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.17 -0.02 52 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.76 -0.04 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.67 -0.03 29 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.56 -0.05 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.48 -0.02 26 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.38 -0.04 21 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.29 -0.03 19 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.22 -0.03 21 0 1,300 0
30JUL26 4.20 C 0.15 0.15 0.15 0.16 -0.02 21 5 3,500 0
30JUL26 4.30 C 0.00 0.00 0.00 0.11 -0.02 21 0 65 0
30JUL26 4.40 C 0.07 0.07 0.07 0.08 -0.01 23 5 885 +5
30JUL26 4.50 C 0.00 0.00 0.00 0.05 -0.01 22 32 505 0
30JUL26 4.60 C 0.00 0.00 0.00 0.03 -0.01 22 0 435 0
30JUL26 4.70 C 0.00 0.00 0.00 0.02 -0.01 23 0 477 0
30JUL26 4.80 C 0.02 0.02 0.02 0.01 -0.01 22 30 1,266 +30
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 692 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 492 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 35 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.37 -0.03 41 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.27 -0.04 37 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.17 -0.03 33 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.08 -0.02 38 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.98 -0.03 35 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.88 -0.01 31 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.78 -0.03 27 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.69 -0.02 28 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.59 -0.03 24 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.49 -0.03 21 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.42 -0.03 24 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.35 -0.02 25 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.27 -0.02 23 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
28AUG26 4.30 C 0.17 0.17 0.15 0.16 -0.02 22 200 203 +200
28AUG26 4.40 C 0.00 0.00 0.00 0.12 -0.02 22 0 40 0
28AUG26 4.50 C 0.11 0.11 0.11 0.10 -0.01 24 1 120 +1
28AUG26 4.60 C 0.00 0.00 0.00 0.07 -0.01 24 0 82 0
28AUG26 4.70 C 0.00 0.00 0.00 0.05 -0.01 24 0 105 0
28AUG26 4.80 C 0.00 0.00 0.00 0.04 0.00 25 0 561 0
28AUG26 4.90 C 0.00 0.00 0.00 0.03 0.00 25 0 73 0
28AUG26 5.00 C 0.03 0.03 0.03 0.02 0.00 25 12 597 -12
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.46 -0.04 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.38 -0.02 47 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.27 -0.04 33 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.17 -0.03 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.08 -0.03 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.98 -0.03 32 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.88 -0.02 29 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.78 -0.03 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.69 -0.02 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.59 -0.03 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.51 -0.02 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.43 -0.03 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.35 -0.03 23 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.28 -0.03 23 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.22 -0.03 22 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.17 -0.03 22 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.13 -0.02 22 0 269 0
29SEP26 4.50 C 0.00 0.00 0.00 0.10 -0.02 23 0 216 0
29SEP26 4.60 C 0.10 0.10 0.10 0.07 -0.02 22 3 7,209 +3
29SEP26 4.70 C 0.00 0.00 0.00 0.05 -0.02 22 0 372 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 -0.01 23 0 4,454 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 -0.01 23 0 950 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 2,640 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 24 0 1,014 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 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 64 0 150 0
30DEC26 2.90 C 0.00 0.00 0.00 1.38 -0.03 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.27 -0.04 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.17 -0.04 25 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.08 -0.03 30 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.98 -0.03 27 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.88 -0.04 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.78 -0.04 21 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.69 -0.04 22 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.62 -0.03 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.54 -0.02 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.47 -0.01 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.40 -0.01 24 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.34 -0.01 23 0 60 0
30DEC26 4.20 C 0.30 0.30 0.30 0.29 0.00 23 30 104 +30
30DEC26 4.30 C 0.00 0.00 0.00 0.24 0.00 23 0 5,098 0
30DEC26 4.40 C 0.00 0.00 0.00 0.20 0.00 23 0 1,139 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 0.00 23 0 704 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 0.00 23 0 159 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 +0.01 24 0 101 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 +0.01 24 0 4,446 0
30DEC26 4.90 C 0.10 0.10 0.10 0.08 +0.01 24 30 1,119 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 0.00 23 0 1,444 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 0.00 24 0 1,005 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 23 0 697 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.38 -0.03 33 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.27 -0.04 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.17 -0.04 22 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.08 -0.04 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.98 -0.04 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.90 -0.03 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.82 -0.03 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.74 -0.02 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.66 -0.02 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.59 -0.01 24 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.52 -0.01 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.46 -0.01 24 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.41 0.00 24 0 2 0
30MAR27 4.20 C 0.00 0.00 0.00 0.36 0.00 24 0 32 0
30MAR27 4.30 C 0.00 0.00 0.00 0.31 0.00 23 0 36 0
30MAR27 4.40 C 0.00 0.00 0.00 0.27 0.00 23 0 1,133 0
30MAR27 4.50 C 0.00 0.00 0.00 0.23 0.00 23 0 3,059 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 0.00 23 0 2,524 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 0.00 23 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 0.00 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 0.00 23 0 70 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 0.00 23 0 109 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 0.00 23 0 1,161 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 0.00 24 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 23 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 23 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 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 28 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN27 2.90 C 0.00 0.00 0.00 1.38 -0.03 29 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.27 -0.04 22 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.18 -0.05 24 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.10 -0.03 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.01 -0.04 25 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.93 -0.03 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.85 -0.03 25 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.78 -0.02 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.70 -0.03 24 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.64 -0.03 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.58 -0.02 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.52 -0.02 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.46 -0.03 23 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.42 -0.01 23 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.36 -0.04 23 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.33 0.00 23 0 0 0
29JUN27 4.50 C 0.34 0.34 0.30 0.30 -0.01 24 31 36 +31
29JUN27 4.60 C 0.00 0.00 0.00 0.26 -0.02 23 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.21 -0.01 24 0 10 0
29JUN27 4.90 C 0.00 0.00 0.00 0.19 0.00 24 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.12 0.00 24 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 0.00 24 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 0.00 24 0 10 0
TOTAL CALL 955 127,684 +250
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 107 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 90 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 82 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 74 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 66 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 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 34 0 2,239 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,526 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 0.00 23 0 4,507 0
29JUN26 4.20 P 0.05 0.05 0.04 0.05 +0.01 24 22 1,523 +1
29JUN26 4.30 P 0.11 0.11 0.11 0.10 0.00 24 2 6,552 0
29JUN26 4.40 P 0.13 0.18 0.13 0.18 +0.03 28 300 5,560 -200
29JUN26 4.50 P 0.00 0.00 0.00 0.26 +0.02 26 0 2,745 0
29JUN26 4.60 P 0.00 0.00 0.00 0.36 +0.03 33 0 1,610 0
29JUN26 4.70 P 0.00 0.00 0.00 0.46 +0.03 40 0 15,019 0
29JUN26 4.80 P 0.00 0.00 0.00 0.56 +0.04 46 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 0.66 +0.03 52 0 523 0
29JUN26 5.00 P 0.00 0.00 0.00 0.75 +0.03 0 0 1,183 0
29JUN26 5.25 P 0.00 0.00 0.00 1.01 +0.04 71 0 311 0
29JUN26 5.50 P 0.00 0.00 0.00 1.26 +0.04 83 0 122 0
29JUN26 5.75 P 0.00 0.00 0.00 1.50 +0.03 0 0 41 0
29JUN26 6.00 P 0.00 0.00 0.00 1.75 +0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.01 +0.03 114 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.26 +0.04 123 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.51 +0.04 132 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.76 +0.04 141 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 3.00 +0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.26 +0.04 157 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.51 +0.04 164 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.76 +0.04 171 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.01 +0.04 178 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.25 +0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.51 +0.04 190 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 61 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 43 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 26 0 150 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 22 0 470 0
30JUL26 3.90 P 0.02 0.02 0.02 0.02 0.00 22 40 1,244 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 2,152 0
30JUL26 4.10 P 0.00 0.00 0.00 0.06 0.00 21 0 1,939 0
30JUL26 4.20 P 0.00 0.00 0.00 0.10 +0.01 22 0 1,092 0
30JUL26 4.30 P 0.16 0.16 0.16 0.15 +0.01 22 3 1,898 -3
30JUL26 4.40 P 0.23 0.23 0.23 0.22 +0.02 23 2 2,341 -2
30JUL26 4.50 P 0.00 0.00 0.00 0.29 +0.02 23 0 1,063 0
30JUL26 4.60 P 0.00 0.00 0.00 0.38 +0.02 25 0 349 0
30JUL26 4.70 P 0.00 0.00 0.00 0.47 +0.03 26 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.57 +0.03 30 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.66 +0.03 30 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.76 +0.03 33 0 10 0
30JUL26 5.25 P 0.00 0.00 0.00 1.01 +0.04 40 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.26 +0.04 47 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.50 +0.03 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.76 +0.04 59 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.01 +0.03 65 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.26 +0.04 70 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.51 +0.04 75 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.76 +0.04 80 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.00 +0.03 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 40 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 33 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 24 0 570 0
28AUG26 3.80 P 0.00 0.00 0.00 0.03 0.00 24 0 275 0
28AUG26 3.90 P 0.00 0.00 0.00 0.05 +0.01 24 0 1,877 0
28AUG26 4.00 P 0.00 0.00 0.00 0.07 0.00 23 0 1,866 0
28AUG26 4.10 P 0.00 0.00 0.00 0.10 0.00 23 0 1,113 0
28AUG26 4.20 P 0.00 0.00 0.00 0.14 +0.01 23 0 729 0
28AUG26 4.30 P 0.00 0.00 0.00 0.20 +0.02 24 0 329 0
28AUG26 4.40 P 0.00 0.00 0.00 0.26 +0.03 24 0 77 0
28AUG26 4.50 P 0.00 0.00 0.00 0.33 +0.02 24 0 113 0
28AUG26 4.60 P 0.00 0.00 0.00 0.39 +0.03 22 0 50 0
28AUG26 4.70 P 0.00 0.00 0.00 0.48 +0.01 24 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.58 +0.02 27 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.67 +0.03 27 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.76 +0.03 27 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.01 +0.03 33 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.26 +0.03 38 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.51 +0.03 43 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.76 +0.03 48 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.01 +0.03 52 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.26 +0.03 57 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.51 +0.03 61 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.76 +0.03 64 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.01 +0.03 68 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 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 31 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 23 0 202 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 0.00 23 0 1,286 0
29SEP26 3.70 P 0.04 0.04 0.04 0.04 0.00 22 30 2,827 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 0.00 21 0 2,226 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 0.00 22 0 1,231 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 0.00 21 0 1,144 0
29SEP26 4.10 P 0.00 0.00 0.00 0.17 +0.01 22 0 2,504 0
29SEP26 4.20 P 0.00 0.00 0.00 0.22 +0.01 21 0 859 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 +0.01 21 0 731 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 +0.01 21 0 979 0
29SEP26 4.50 P 0.00 0.00 0.00 0.42 +0.02 21 0 1,620 0
29SEP26 4.60 P 0.00 0.00 0.00 0.49 +0.02 20 0 6,303 0
29SEP26 4.70 P 0.00 0.00 0.00 0.57 +0.02 18 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.68 +0.04 23 0 2,616 0
29SEP26 4.90 P 0.00 0.00 0.00 0.75 +0.03 13 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.85 +0.03 15 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.09 +0.03 0 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.33 +0.03 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.58 +0.04 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.82 +0.04 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.07 +0.04 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.56 +0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.81 +0.04 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.06 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.31 +0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.56 +0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.80 +0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.05 +0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.30 +0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.55 +0.04 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 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 0.05 +0.01 23 0 5,233 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 0.00 22 0 367 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 +0.01 22 0 463 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 +0.02 23 0 802 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 +0.02 22 0 1,241 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 +0.02 22 0 494 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 +0.03 23 0 2,249 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 +0.03 22 0 931 0
30DEC26 4.30 P 0.33 0.33 0.33 0.34 +0.03 22 2 4,701 0
30DEC26 4.40 P 0.00 0.00 0.00 0.40 +0.02 21 0 453 0
30DEC26 4.50 P 0.00 0.00 0.00 0.47 +0.01 21 0 1,139 0
30DEC26 4.60 P 0.00 0.00 0.00 0.54 +0.03 21 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.62 +0.03 21 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.70 +0.02 21 0 401 0
30DEC26 4.90 P 0.00 0.00 0.00 0.78 +0.02 20 0 874 0
30DEC26 5.00 P 0.00 0.00 0.00 0.87 +0.04 20 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 1.11 +0.04 21 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.34 +0.04 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.58 +0.04 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.82 +0.04 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.07 +0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.32 +0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.56 +0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.81 +0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.06 +0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.31 +0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.56 +0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.80 +0.03 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.05 +0.04 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.30 +0.03 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.55 +0.04 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 0.00 22 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.04 0.00 22 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.06 +0.01 23 0 7 0
30MAR27 3.50 P 0.00 0.00 0.00 0.07 +0.01 22 0 12,097 0
30MAR27 3.60 P 0.00 0.00 0.00 0.10 +0.02 23 0 127 0
30MAR27 3.70 P 0.00 0.00 0.00 0.13 +0.02 23 0 2,010 0
30MAR27 3.80 P 0.00 0.00 0.00 0.16 +0.02 23 0 251 0
30MAR27 3.90 P 0.00 0.00 0.00 0.19 +0.02 22 0 353 0
30MAR27 4.00 P 0.00 0.00 0.00 0.24 +0.03 23 0 334 0
30MAR27 4.10 P 0.00 0.00 0.00 0.28 +0.02 22 0 97 0
30MAR27 4.20 P 0.00 0.00 0.00 0.33 +0.02 22 0 241 0
30MAR27 4.30 P 0.00 0.00 0.00 0.39 +0.03 22 0 246 0
30MAR27 4.40 P 0.00 0.00 0.00 0.45 +0.03 22 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.51 +0.03 22 0 338 0
30MAR27 4.60 P 0.00 0.00 0.00 0.58 +0.03 22 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.65 +0.02 21 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.72 +0.01 20 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.81 +0.03 21 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.89 +0.02 20 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.12 +0.03 21 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.36 +0.04 22 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.59 +0.05 0 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.07 +0.04 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.32 +0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.56 +0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.81 +0.04 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.06 +0.04 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.31 +0.04 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.56 +0.04 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.80 +0.03 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.05 +0.04 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.30 +0.03 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 23 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.07 0.00 23 0 425 0
29JUN27 3.40 P 0.00 0.00 0.00 0.09 0.00 23 0 7 0
29JUN27 3.50 P 0.00 0.00 0.00 0.11 +0.01 23 0 338 0
29JUN27 3.60 P 0.00 0.00 0.00 0.14 +0.01 23 0 52 0
29JUN27 3.70 P 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.21 +0.01 24 0 30 0
29JUN27 3.90 P 0.00 0.00 0.00 0.25 +0.02 24 0 23 0
29JUN27 4.00 P 0.27 0.27 0.27 0.29 +0.01 23 1 52 0
29JUN27 4.10 P 0.00 0.00 0.00 0.34 +0.01 24 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.39 +0.01 23 0 6 0
29JUN27 4.30 P 0.00 0.00 0.00 0.45 +0.02 24 0 45 0
29JUN27 4.40 P 0.00 0.00 0.00 0.51 +0.02 24 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.57 +0.01 23 0 13 0
29JUN27 4.60 P 0.00 0.00 0.00 0.64 +0.02 24 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.71 +0.01 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.78 +0.01 23 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.88 +0.04 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.94 +0.02 23 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 1.15 +0.02 23 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.37 +0.02 22 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.60 +0.03 20 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.83 +0.03 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.07 +0.03 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.32 +0.04 0 0 50 0
TOTAL PUT 402 146,286 -204
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$ 30.58
29JUN26 17.50 C 0.00 0.00 0.00 13.17 -0.64 161 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.60 -0.75 104 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.17 -0.76 147 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.67 -0.75 140 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.17 -0.64 133 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.67 -0.72 126 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.68 -0.73 116 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.67 -0.79 101 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.67 -0.78 89 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.64 -0.66 70 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.60 -0.76 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.60 -0.73 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.61 -0.83 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.64 -0.68 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 1.74 -0.64 29 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.97 -0.56 28 0 0 0
29JUN26 31.00 C 0.41 0.44 0.41 0.47 -0.37 29 4 211 0
29JUN26 32.00 C 0.16 0.21 0.16 0.19 -0.21 29 96 555 +66
29JUN26 33.00 C 0.06 0.06 0.06 0.07 -0.09 30 4 742 -4
29JUN26 34.00 C 0.03 0.03 0.03 0.02 -0.04 30 6 710 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 361 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 588 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 336 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 206 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 935 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 254 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 150 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 70 0 86 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 75 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 79 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 83 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.76 -0.70 58 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.67 -0.78 37 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.80 -0.69 48 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.83 -0.72 43 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.74 -0.79 30 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.83 -0.77 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.99 -0.59 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 2.25 -0.52 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.58 -0.48 29 0 0 0
30JUL26 31.00 C 1.09 1.09 1.09 1.09 -0.34 29 30 49 0
30JUL26 32.00 C 0.96 0.96 0.64 0.72 -0.26 29 28 359 -15
30JUL26 33.00 C 0.62 0.62 0.41 0.46 -0.18 29 425 665 +393
30JUL26 34.00 C 0.24 0.28 0.23 0.29 -0.12 30 86 232 -35
30JUL26 35.00 C 0.15 0.19 0.15 0.17 -0.09 30 430 384 -377
30JUL26 36.00 C 0.10 0.10 0.10 0.10 -0.05 30 15 296 -15
30JUL26 37.00 C 0.00 0.00 0.00 0.06 -0.03 31 0 128 0
30JUL26 38.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 176 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 175 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 37 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 39 0 32 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 44 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.86 -0.66 49 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.88 -0.66 45 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.94 -0.62 42 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.03 -0.57 40 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.97 -0.72 32 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.15 -0.58 32 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.39 -0.54 32 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.73 -0.47 32 0 0 0
28AUG26 30.00 C 2.15 2.15 2.15 2.14 -0.37 32 15 30 +15
28AUG26 31.00 C 0.00 0.00 0.00 1.61 -0.35 31 0 45 0
28AUG26 32.00 C 0.00 0.00 0.00 1.21 -0.29 31 0 174 0
28AUG26 33.00 C 0.00 0.00 0.00 0.90 -0.22 32 0 501 0
28AUG26 34.00 C 0.00 0.00 0.00 0.66 -0.17 32 0 95 0
28AUG26 35.00 C 0.00 0.00 0.00 0.48 -0.13 32 0 86 0
28AUG26 36.00 C 0.00 0.00 0.00 0.34 -0.11 32 0 32 0
28AUG26 37.00 C 0.00 0.00 0.00 0.24 -0.07 32 0 211 0
28AUG26 38.00 C 0.00 0.00 0.00 0.16 -0.06 32 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.11 -0.04 32 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.95 -0.67 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.98 -0.63 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.07 -0.60 43 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.13 -0.61 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.25 -0.57 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.24 -0.76 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.47 -0.54 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.77 -0.49 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.13 -0.45 33 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 2.56 -0.38 33 0 628 0
29SEP26 31.00 C 0.00 0.00 0.00 2.07 -0.33 33 0 232 0
29SEP26 32.00 C 0.00 0.00 0.00 1.66 -0.27 33 0 269 0
29SEP26 33.00 C 0.00 0.00 0.00 1.33 -0.23 33 0 261 0
29SEP26 34.00 C 0.00 0.00 0.00 1.05 -0.20 33 0 2,644 0
29SEP26 35.00 C 0.00 0.00 0.00 0.83 -0.16 33 0 2,005 0
29SEP26 36.00 C 0.66 0.66 0.66 0.64 -0.13 33 15 382 0
29SEP26 37.00 C 0.54 0.54 0.54 0.49 -0.10 33 15 331 0
29SEP26 38.00 C 0.00 0.00 0.00 0.37 -0.08 33 0 449 0
29SEP26 39.00 C 0.00 0.00 0.00 0.28 -0.06 33 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.21 -0.04 33 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.15 -0.03 33 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.11 -0.03 33 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.05 0.00 34 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 9.29 -0.78 38 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 8.54 -0.65 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.61 -0.71 37 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 6.82 -0.66 36 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 6.17 -0.53 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.47 -0.49 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.70 -0.57 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.12 -0.52 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.60 -0.34 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.13 -0.20 34 0 74 0
30DEC26 32.00 C 2.59 2.59 2.59 2.71 -0.18 34 15 360 0
30DEC26 33.00 C 2.24 2.24 2.24 2.35 -0.29 35 15 135 0
30DEC26 34.00 C 0.00 0.00 0.00 2.03 -0.24 35 0 2,091 0
30DEC26 35.00 C 0.00 0.00 0.00 1.75 -0.20 35 0 211 0
30DEC26 36.00 C 0.00 0.00 0.00 1.50 -0.16 35 0 224 0
30DEC26 37.00 C 0.00 0.00 0.00 1.28 -0.13 35 0 89 0
30DEC26 38.00 C 0.00 0.00 0.00 1.08 -0.11 35 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.92 -0.08 35 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.75 -0.09 34 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.65 -0.06 35 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.54 -0.05 35 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.45 -0.04 35 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.38 -0.03 35 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.32 -0.02 35 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.26 -0.02 35 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.22 -0.01 35 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.18 -0.01 35 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.15 -0.01 35 0 18 0
30MAR27 22.00 C 0.00 0.00 0.00 9.82 -0.66 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.00 -0.60 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.22 -0.63 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.47 -0.63 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.77 -0.61 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.11 -0.55 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.50 -0.52 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.94 -0.48 35 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 4.29 -0.61 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.83 -0.57 34 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 3.41 -0.53 34 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 3.03 -0.46 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.67 -0.36 34 0 98 0
30MAR27 35.00 C 0.00 0.00 0.00 2.37 -0.39 34 0 61 0
30MAR27 36.00 C 0.00 0.00 0.00 2.09 -0.37 34 0 1,288 0
30MAR27 37.00 C 0.00 0.00 0.00 1.86 -0.34 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.67 -0.29 35 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.46 -0.29 34 0 114 0
30MAR27 40.00 C 0.00 0.00 0.00 1.29 -0.29 34 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 1.13 -0.20 34 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.99 -0.19 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.86 -0.21 34 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.75 -0.19 34 0 27 0
30MAR27 45.00 C 0.00 0.00 0.00 0.66 -0.18 34 0 62 0
29JUN27 22.00 C 0.00 0.00 0.00 10.12 -0.63 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.34 -0.62 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.59 -0.59 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.88 -0.58 38 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.21 -0.54 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.58 -0.53 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.01 -0.48 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 5.45 -0.40 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.93 -0.40 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 4.49 -0.36 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.07 -0.35 37 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 3.67 -0.35 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.32 -0.33 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.00 -0.31 36 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 2.70 -0.29 36 0 113 0
29JUN27 37.00 C 0.00 0.00 0.00 2.43 -0.26 36 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 2.18 -0.25 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.96 -0.23 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.76 -0.21 36 0 2 0
29JUN27 41.00 C 0.00 0.00 0.00 1.58 -0.19 36 0 8 0
TOTAL CALL 1,199 36,154 +28
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 123 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 0.00 112 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 86 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 35 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 124 0
29JUN26 27.00 P 0.04 0.05 0.04 0.01 0.00 32 36 228 0
29JUN26 28.00 P 0.09 0.09 0.09 0.04 +0.02 31 24 671 0
29JUN26 29.00 P 0.12 0.12 0.12 0.14 +0.07 30 32 2,365 0
29JUN26 30.00 P 0.33 0.43 0.33 0.41 +0.18 30 3 8,510 +3
29JUN26 31.00 P 0.00 0.00 0.00 0.91 +0.34 31 0 1,303 0
29JUN26 32.00 P 0.00 0.00 0.00 1.59 +0.48 29 0 1,881 0
29JUN26 33.00 P 0.00 0.00 0.00 2.46 +0.60 29 0 149 0
29JUN26 34.00 P 0.00 0.00 0.00 3.53 +0.77 45 0 406 0
29JUN26 35.00 P 0.00 0.00 0.00 4.54 +0.71 55 0 761 0
29JUN26 36.00 P 0.00 0.00 0.00 5.56 +0.70 66 0 164 0
29JUN26 37.00 P 0.00 0.00 0.00 6.42 +0.55 0 0 15 -30
29JUN26 38.00 P 0.00 0.00 0.00 7.47 +0.63 68 0 45 0
29JUN26 39.00 P 0.00 0.00 0.00 8.42 +0.70 0 0 45 0
29JUN26 40.00 P 0.00 0.00 0.00 9.50 +0.78 87 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.42 +0.58 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.42 +0.70 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.42 +0.70 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.42 +0.70 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.42 +0.70 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.42 +0.70 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.42 +0.70 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.42 +0.70 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.42 +0.70 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 31 0
30JUL26 26.00 P 0.00 0.00 0.00 0.07 +0.03 30 0 87 0
30JUL26 27.00 P 0.18 0.22 0.18 0.16 +0.06 30 45 369 -15
30JUL26 28.00 P 0.00 0.00 0.00 0.33 +0.12 30 0 498 0
30JUL26 29.00 P 0.58 0.58 0.58 0.60 +0.19 30 15 545 +15
30JUL26 30.00 P 0.69 0.92 0.69 0.98 +0.28 31 25 628 0
30JUL26 31.00 P 1.09 1.46 1.09 1.49 +0.36 31 27 685 -15
30JUL26 32.00 P 0.00 0.00 0.00 2.07 +0.39 30 0 1,206 0
30JUL26 33.00 P 0.00 0.00 0.00 2.80 +0.44 30 0 273 0
30JUL26 34.00 P 0.00 0.00 0.00 3.62 +0.58 30 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 4.54 +0.65 31 0 73 0
30JUL26 36.00 P 0.00 0.00 0.00 5.56 +0.70 37 0 235 0
30JUL26 37.00 P 0.00 0.00 0.00 6.44 +0.57 32 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 7.47 +0.63 39 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.42 +0.70 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.50 +0.78 49 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.42 +0.58 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.42 +0.70 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.42 +0.69 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.42 +0.70 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.42 +0.70 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
28AUG26 24.00 P 0.16 0.16 0.16 0.07 +0.02 32 10 13 +10
28AUG26 25.00 P 0.00 0.00 0.00 0.14 +0.05 32 0 137 0
28AUG26 26.00 P 0.00 0.00 0.00 0.26 +0.08 32 0 118 0
28AUG26 27.00 P 0.37 0.37 0.37 0.43 +0.12 32 32 606 0
28AUG26 28.00 P 0.00 0.00 0.00 0.68 +0.18 33 0 92 0
28AUG26 29.00 P 0.00 0.00 0.00 1.02 +0.24 33 0 384 0
28AUG26 30.00 P 1.36 1.50 1.36 1.44 +0.29 33 37 189 +35
28AUG26 31.00 P 0.00 0.00 0.00 1.95 +0.37 33 0 165 0
28AUG26 32.00 P 0.00 0.00 0.00 2.57 +0.43 33 0 203 0
28AUG26 33.00 P 0.00 0.00 0.00 3.19 +0.41 32 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 3.94 +0.45 32 0 175 0
28AUG26 35.00 P 0.00 0.00 0.00 4.75 +0.57 32 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 5.57 +0.56 30 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 6.55 +0.67 33 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 7.56 +0.72 37 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.45 +0.69 34 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.50 +0.77 40 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.43 +0.59 37 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.42 +0.70 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.42 +0.66 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.42 +0.70 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.42 +0.70 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.10 +0.03 33 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.18 +0.05 33 0 20 0
29SEP26 25.00 P 0.00 0.00 0.00 0.30 +0.09 33 0 366 0
29SEP26 26.00 P 0.00 0.00 0.00 0.47 +0.12 33 0 267 0
29SEP26 27.00 P 0.00 0.00 0.00 0.71 +0.18 33 0 446 0
29SEP26 28.00 P 0.00 0.00 0.00 1.01 +0.23 34 0 611 0
29SEP26 29.00 P 1.39 1.39 1.39 1.38 +0.28 34 15 737 -15
29SEP26 30.00 P 1.85 1.85 1.73 1.81 +0.31 33 30 1,367 0
29SEP26 31.00 P 0.00 0.00 0.00 2.32 +0.34 33 0 534 0
29SEP26 32.00 P 0.00 0.00 0.00 2.91 +0.42 33 0 4,390 0
29SEP26 33.00 P 0.00 0.00 0.00 3.53 +0.39 33 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 4.24 +0.51 33 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.02 +0.56 33 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.91 +0.66 35 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 6.73 +0.66 34 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.56 +0.60 32 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.46 +0.62 30 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 9.52 +0.71 36 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 10.54 +0.70 39 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 11.48 +0.75 38 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 12.42 +0.66 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.42 +0.70 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.42 +0.64 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.42 +0.70 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.42 +0.70 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.42 +0.64 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 18.42 +0.70 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.28 +0.08 35 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.41 +0.10 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.59 +0.14 35 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 0.80 +0.17 35 0 60 0
30DEC26 26.00 P 0.00 0.00 0.00 1.07 +0.21 35 0 326 0
30DEC26 27.00 P 0.00 0.00 0.00 1.40 +0.26 35 0 141 0
30DEC26 28.00 P 0.00 0.00 0.00 1.77 +0.30 35 0 574 0
30DEC26 29.00 P 0.00 0.00 0.00 2.19 +0.32 35 0 298 0
30DEC26 30.00 P 0.00 0.00 0.00 2.63 +0.32 35 0 3,794 0
30DEC26 31.00 P 0.00 0.00 0.00 3.18 +0.37 35 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 3.75 +0.38 35 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 4.33 +0.40 34 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 5.04 +0.47 35 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 5.70 +0.44 34 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 6.54 +0.55 35 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 7.28 +0.54 35 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.12 +0.62 35 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.95 +0.61 35 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.76 +0.55 34 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.71 +0.67 35 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.62 +0.71 35 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.54 +0.72 35 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 13.43 +0.67 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.45 +0.67 34 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.44 +0.71 35 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.44 +0.70 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.42 +0.64 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.42 +0.70 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.51 +0.02 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.69 +0.04 34 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 0.91 +0.05 34 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 1.18 +0.06 35 0 17 0
30MAR27 26.00 P 0.00 0.00 0.00 1.49 +0.11 35 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.84 +0.13 35 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 2.26 +0.20 35 0 0 0
30MAR27 29.00 P 2.75 2.75 2.75 2.69 +0.23 35 15 3,551 0
30MAR27 30.00 P 0.00 0.00 0.00 3.19 +0.28 35 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 3.69 +0.28 34 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 4.28 +0.32 35 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 4.93 +0.42 35 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.56 +0.44 35 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 6.26 +0.50 35 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 6.93 +0.52 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.75 +0.54 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.54 +0.57 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.39 +0.63 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.16 +0.59 35 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.01 +0.54 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.88 +0.58 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.71 +0.55 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.61 +0.63 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.60 +0.72 35 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.03 +0.12 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.30 +0.13 36 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 1.61 +0.19 36 0 4 0
29JUN27 25.00 P 1.88 1.88 1.88 1.88 +0.17 35 6 12 +6
29JUN27 26.00 P 0.00 0.00 0.00 2.25 +0.16 35 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.64 +0.22 35 0 18 0
29JUN27 28.00 P 2.98 2.98 2.98 3.10 +0.23 35 1 2 0
29JUN27 29.00 P 0.00 0.00 0.00 3.57 +0.26 35 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.10 +0.30 34 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.65 +0.30 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.24 +0.32 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 5.86 +0.35 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.49 +0.34 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.20 +0.38 34 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 7.91 +0.47 34 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.59 +0.46 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.40 +0.52 34 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.18 +0.54 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.98 +0.59 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.82 +0.63 34 0 0 0
TOTAL PUT 353 63,942 -6
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 0.00 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.98 0.00 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.88 0.00 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.78 0.00 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.68 0.00 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.58 0.00 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.49 +0.01 33 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.39 +0.01 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.30 +0.01 28 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.21 +0.01 25 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 145 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 +0.01 27 0 20 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 230 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 14,605 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 111 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 118 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 125 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.09 0.00 43 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.99 +0.01 38 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.89 +0.01 34 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.79 0.00 30 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.69 0.00 25 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.59 0.00 21 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.49 0.00 17 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.39 0.00 13 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.30 0.00 18 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.15 0.00 19 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 9 0
30JUL26 5.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 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 39 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 59 0 0 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 71 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.09 0.00 40 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.99 0.00 36 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.89 +0.01 32 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.79 0.00 29 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.69 0.00 25 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.59 0.00 21 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.49 0.00 17 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.39 0.00 13 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.30 -0.01 17 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.22 0.00 18 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.15 0.00 18 0 126 0
28AUG26 5.00 C 0.00 0.00 0.00 0.09 -0.01 17 0 354 0
28AUG26 5.25 C 0.00 0.00 0.00 0.02 -0.01 17 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 31 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 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 46 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.09 0.00 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.99 0.00 34 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.89 0.00 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.79 0.00 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.69 0.00 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.59 0.00 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.49 0.00 17 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.39 -0.01 14 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.30 -0.01 17 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.22 -0.01 17 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.15 0.00 17 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 0.00 19 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 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 29 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 38 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 43 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 0.00 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.99 0.00 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.89 0.00 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.79 -0.02 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.69 -0.02 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.59 -0.02 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.49 -0.02 16 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.39 -0.02 13 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.32 0.00 18 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.24 0.00 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.19 +0.02 18 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.15 +0.02 18 0 130 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 31 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 0.00 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.99 0.00 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.89 0.00 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.79 -0.02 21 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.69 -0.02 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.59 -0.02 16 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.49 -0.02 14 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.40 -0.02 15 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.35 0.00 18 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.27 -0.01 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.23 0.00 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.19 +0.01 17 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.12 0.00 17 0 300 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 +0.01 18 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 0.00 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 0.00 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.99 0.00 22 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.89 -0.01 20 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.79 -0.02 18 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.69 -0.02 16 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.59 -0.03 14 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.50 -0.03 15 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.45 +0.02 18 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.37 -0.01 17 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.32 -0.01 17 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.28 0.00 17 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.24 0.00 17 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.17 0.00 17 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.08 +0.01 18 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 0.00 18 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 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 77 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 656 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 +0.01 26 0 119 0
29JUN26 4.90 P 0.04 0.04 0.03 0.06 +0.01 26 100 100 +97
29JUN26 5.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 256 0
29JUN26 5.25 P 0.00 0.00 0.00 0.29 0.00 29 0 345 0
29JUN26 5.50 P 0.57 0.57 0.57 0.54 0.00 45 86 83 -86
29JUN26 5.75 P 0.00 0.00 0.00 0.79 0.00 58 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.05 +0.01 77 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 1.30 +0.01 90 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.55 +0.01 101 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.80 +0.01 111 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.05 +0.01 121 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.30 +0.01 131 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.55 +0.01 140 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.80 +0.01 148 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.05 +0.01 156 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.30 +0.01 163 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.04 0.00 20 0 22 0
30JUL26 4.50 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.10 0.00 19 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.15 0.00 19 0 219 0
30JUL26 4.80 P 0.00 0.00 0.00 0.21 0.00 19 0 53 0
30JUL26 4.90 P 0.00 0.00 0.00 0.29 +0.01 20 0 100 0
30JUL26 5.00 P 0.00 0.00 0.00 0.38 0.00 22 0 172 0
30JUL26 5.25 P 0.00 0.00 0.00 0.62 +0.02 27 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.87 +0.02 35 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.12 +0.03 42 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.37 +0.02 48 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.61 +0.01 49 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.87 +0.02 60 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.11 +0.02 60 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.36 +0.02 65 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.61 +0.02 69 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.86 +0.03 74 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.11 +0.03 78 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.08 0.00 18 0 10 0
28AUG26 4.60 P 0.00 0.00 0.00 0.12 0.00 18 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.17 0.00 18 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.23 0.00 18 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.31 +0.01 19 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.39 +0.01 19 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 0.62 +0.02 22 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.87 +0.01 28 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.12 +0.02 34 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.37 +0.02 39 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.61 +0.01 40 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.87 +0.02 48 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.11 +0.02 48 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.36 +0.01 52 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.61 +0.01 56 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.86 +0.03 60 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.02 0.00 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 0.00 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 0.00 18 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 +0.01 18 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 +0.01 18 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.26 +0.01 18 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.33 0.00 19 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.40 +0.02 18 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.63 +0.03 21 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.87 0.00 25 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.12 +0.02 29 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.37 +0.01 34 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.61 0.00 35 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.87 +0.02 42 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.11 +0.01 42 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.36 +0.01 45 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.61 +0.01 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.86 +0.02 51 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.11 +0.02 54 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.35 +0.01 52 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 +0.02 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 +0.03 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 +0.02 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 +0.04 19 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 +0.04 19 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.39 +0.03 19 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.46 +0.03 20 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.64 +0.02 18 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.88 +0.01 21 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.12 +0.02 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.37 +0.01 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.61 0.00 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.87 +0.02 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.11 +0.01 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.36 +0.01 36 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.61 +0.01 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.86 +0.02 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.11 +0.02 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.36 +0.02 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 +0.01 18 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.09 +0.01 17 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.12 0.00 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.15 0.00 17 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.19 +0.01 18 0 25 0
30MAR27 4.60 P 0.00 0.00 0.00 0.24 +0.01 18 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.29 +0.01 18 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.35 +0.01 18 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 +0.01 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.48 +0.01 18 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.65 0.00 17 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.89 +0.02 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.12 +0.02 21 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.37 +0.01 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.62 +0.01 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.87 +0.02 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.11 +0.01 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.36 +0.01 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.61 +0.01 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.86 +0.02 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.11 +0.02 38 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 0.07 +0.01 17 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.12 +0.01 18 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.18 0.00 17 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.22 0.00 17 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.27 +0.02 18 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.31 +0.01 17 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.37 0.00 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.43 0.00 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.50 +0.02 18 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.67 +0.01 17 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.90 +0.03 19 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.12 +0.02 19 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.37 +0.01 22 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.62 +0.01 25 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.87 +0.02 27 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.11 +0.01 28 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.36 +0.01 30 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.61 +0.01 32 0 0 0
TOTAL PUT 186 7,264 +11
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$ 3.67
29JUN26 2.50 C 0.00 0.00 0.00 1.17 +0.02 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.07 +0.02 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.97 +0.02 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.67 +0.02 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.57 +0.02 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.47 +0.02 0 0 105 0
29JUN26 3.30 C 0.00 0.00 0.00 0.37 +0.02 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.27 +0.02 0 0 27 0
29JUN26 3.50 C 0.00 0.00 0.00 0.19 +0.02 28 0 147 0
29JUN26 3.60 C 0.00 0.00 0.00 0.11 +0.01 25 0 55 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 +0.01 27 0 139 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 +0.02 33 0 143 0
29JUN26 3.90 C 0.04 0.04 0.04 0.02 +0.01 33 30 100 +30
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 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 55 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 61 0 1,120 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 67 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 78 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 83 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 88 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 93 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 105 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 116 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 153 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.78 +0.02 47 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.38 +0.02 25 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.29 +0.01 25 0 60 0
30JUL26 3.50 C 0.00 0.00 0.00 0.21 +0.02 25 0 61 0
30JUL26 3.60 C 0.00 0.00 0.00 0.14 +0.01 24 0 10 0
30JUL26 3.70 C 0.00 0.00 0.00 0.10 +0.02 27 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.06 0.00 26 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.04 +0.01 27 0 35 0
30JUL26 4.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.02 +0.01 30 0 252 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30JUL26 4.30 C 0.02 0.02 0.02 0.01 0.00 32 30 200 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 47 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 1.17 +0.01 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.78 +0.02 41 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.68 +0.02 36 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.58 +0.02 31 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.48 +0.02 26 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.38 +0.01 22 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.31 +0.01 28 0 33 0
28AUG26 3.50 C 0.00 0.00 0.00 0.23 +0.01 26 0 60 0
28AUG26 3.60 C 0.00 0.00 0.00 0.17 +0.01 26 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.13 +0.01 27 0 90 0
28AUG26 3.80 C 0.00 0.00 0.00 0.10 +0.01 28 0 30 0
28AUG26 3.90 C 0.00 0.00 0.00 0.07 0.00 27 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.05 0.00 27 0 104 0
28AUG26 4.10 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.03 +0.01 30 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.02 +0.01 29 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 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 34 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.78 +0.02 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.68 +0.02 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.58 +0.02 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.48 +0.01 23 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.39 +0.01 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.32 +0.02 25 0 120 0
29SEP26 3.50 C 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.20 +0.01 25 0 330 0
29SEP26 3.70 C 0.00 0.00 0.00 0.16 +0.01 26 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 +0.01 27 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 0.00 27 0 95 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 +0.01 27 0 160 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 +0.01 29 0 90 0
29SEP26 4.30 C 0.05 0.05 0.05 0.03 0.00 27 30 290 +30
29SEP26 4.40 C 0.00 0.00 0.00 0.02 0.00 26 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 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 33 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 44 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 63 0
30DEC26 2.50 C 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.97 0.00 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.78 +0.01 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.68 +0.01 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.58 +0.02 20 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.51 +0.02 24 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.44 +0.02 24 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.38 +0.02 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.32 +0.01 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.28 +0.02 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.23 +0.01 25 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.20 +0.02 25 0 50 0
30DEC26 3.90 C 0.00 0.00 0.00 0.16 +0.01 25 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 0.00 26 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 0.00 26 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.03 0.00 25 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.02 0.00 24 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 24 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC26 5.50 C 0.04 0.04 0.04 0.01 0.00 29 10 276 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 36 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.97 0.00 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.89 +0.02 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.78 +0.01 21 0 0 0
30MAR27 3.00 C 0.66 0.66 0.66 0.70 +0.02 23 10 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.62 +0.02 23 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.56 +0.02 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.50 +0.02 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.44 +0.02 24 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.39 +0.02 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.34 +0.02 25 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 +0.02 25 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.26 +0.02 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.19 0.00 25 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 +0.01 26 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.07 +0.01 26 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.06 +0.01 26 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.05 +0.01 26 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.03 +0.01 27 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 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 1.17 +0.01 0 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.97 0.00 0 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.89 +0.02 22 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.81 +0.02 22 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.74 +0.02 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.67 +0.02 23 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.60 +0.02 23 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.54 +0.02 23 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.49 +0.02 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.44 +0.02 24 0 0 0
29JUN27 3.60 C 0.34 0.34 0.34 0.39 +0.02 24 1 1 +1
29JUN27 3.70 C 0.00 0.00 0.00 0.35 +0.02 24 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.31 +0.02 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.27 +0.02 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.24 +0.01 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.20 +0.02 26 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.13 +0.01 25 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.11 +0.01 25 0 18 0
TOTAL CALL 111 16,240 +61
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 70 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 489 0
29JUN26 3.50 P 0.01 0.01 0.01 0.02 0.00 29 1 360 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 +0.01 30 0 149 0
29JUN26 3.70 P 0.08 0.08 0.07 0.10 0.00 32 90 427 -30
29JUN26 3.80 P 0.00 0.00 0.00 0.16 -0.01 30 0 228 0
29JUN26 3.90 P 0.00 0.00 0.00 0.25 -0.01 35 0 226 0
29JUN26 4.00 P 0.00 0.00 0.00 0.34 -0.02 37 0 149 0
29JUN26 4.10 P 0.00 0.00 0.00 0.44 -0.02 44 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.54 -0.02 51 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.64 -0.03 58 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.74 -0.02 64 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.84 -0.02 71 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 0.94 -0.02 76 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.04 -0.02 82 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.14 -0.02 87 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 1.24 -0.02 92 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.34 -0.02 98 0 30 0
29JUN26 5.25 P 0.00 0.00 0.00 1.59 -0.02 110 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.84 -0.01 121 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.09 -0.02 132 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.34 -0.01 142 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.59 -0.01 151 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.84 -0.02 160 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.09 -0.01 169 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.34 -0.01 178 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.59 -0.01 185 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.84 -0.01 192 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.02 0.00 28 0 186 0
30JUL26 3.30 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.05 0.00 25 0 242 0
30JUL26 3.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 210 0
30JUL26 3.60 P 0.00 0.00 0.00 0.14 -0.01 26 0 282 0
30JUL26 3.70 P 0.00 0.00 0.00 0.20 -0.02 26 0 221 0
30JUL26 3.80 P 0.00 0.00 0.00 0.28 -0.01 28 0 42 0
30JUL26 3.90 P 0.00 0.00 0.00 0.36 -0.02 28 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.45 -0.01 30 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.54 -0.01 31 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.63 -0.02 29 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.73 -0.01 32 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.83 -0.01 35 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.93 -0.02 39 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 1.03 -0.01 42 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.67 -0.02 0 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.02 0.00 26 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.03 -0.01 25 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.06 0.00 27 0 45 0
28AUG26 3.40 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.13 0.00 27 0 40 0
28AUG26 3.60 P 0.00 0.00 0.00 0.18 0.00 27 0 140 0
28AUG26 3.70 P 0.00 0.00 0.00 0.24 -0.02 27 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.31 0.00 28 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.38 -0.01 27 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.47 -0.01 29 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.56 -0.01 31 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.66 0.00 34 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.75 0.00 34 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.83 -0.02 29 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.94 -0.01 37 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.03 -0.01 34 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.33 0.00 41 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 35 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 28 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 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 0.03 0.03 0.03 0.03 -0.01 25 30 60 +30
29SEP26 3.20 P 0.00 0.00 0.00 0.05 -0.01 25 0 1,065 0
29SEP26 3.30 P 0.00 0.00 0.00 0.08 0.00 26 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 -0.01 25 0 26 0
29SEP26 3.50 P 0.00 0.00 0.00 0.15 -0.01 25 0 236 0
29SEP26 3.60 P 0.00 0.00 0.00 0.21 0.00 27 0 626 0
29SEP26 3.70 P 0.00 0.00 0.00 0.27 -0.01 27 0 164 0
29SEP26 3.80 P 0.00 0.00 0.00 0.34 -0.01 28 0 165 0
29SEP26 3.90 P 0.00 0.00 0.00 0.41 -0.02 28 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.49 -0.02 28 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.58 -0.01 30 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.67 -0.02 31 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.76 -0.02 32 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.86 -0.01 35 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.96 -0.01 37 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.06 0.00 40 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.16 -0.01 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.25 -0.02 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.33 -0.03 36 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.43 -0.03 38 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.69 -0.01 47 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.93 -0.02 46 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.18 -0.01 50 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.42 -0.01 42 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.67 -0.01 46 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.92 -0.01 50 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.17 -0.01 54 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.42 -0.01 58 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.67 -0.01 61 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.92 -0.01 64 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 26 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 +0.01 27 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 25 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.10 0.00 26 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 +0.01 26 0 220 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 0.00 27 0 681 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 0.00 26 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.27 -0.01 26 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.33 -0.01 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.39 -0.01 26 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.46 -0.01 27 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.54 -0.01 28 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.62 -0.01 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.70 -0.01 28 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.79 -0.01 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.88 -0.01 30 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 0.97 -0.02 31 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.07 -0.01 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.16 -0.02 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.26 -0.02 35 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.36 -0.02 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.47 -0.01 40 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.70 -0.02 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.96 0.00 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.20 -0.01 47 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.43 -0.01 43 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.69 0.00 50 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.93 0.00 49 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.18 0.00 52 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.43 0.00 54 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.67 -0.02 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.92 -0.01 52 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 +0.01 25 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 25 0 1,710 0
30MAR27 3.20 P 0.00 0.00 0.00 0.13 0.00 25 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 0.21 +0.01 25 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.26 0.00 26 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.32 0.00 26 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.37 -0.01 26 0 138 0
30MAR27 3.80 P 0.00 0.00 0.00 0.44 0.00 27 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.50 -0.01 26 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.57 -0.01 27 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.65 -0.01 27 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.73 -0.01 28 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.81 -0.01 28 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.90 -0.01 29 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.99 -0.01 29 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.08 -0.01 30 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.17 -0.02 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.27 -0.02 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.37 -0.02 33 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.47 -0.02 35 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 1.72 -0.01 38 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.96 0.00 40 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.20 -0.01 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.43 -0.02 38 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.69 0.00 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.94 +0.01 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.18 -0.01 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.43 0.00 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.67 -0.02 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.92 -0.01 47 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 0.05 +0.01 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.13 0.00 25 0 10 0
29JUN27 3.20 P 0.00 0.00 0.00 0.16 0.00 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.24 +0.01 25 0 5 0
29JUN27 3.50 P 0.00 0.00 0.00 0.29 -0.01 25 0 52 0
29JUN27 3.60 P 0.33 0.33 0.33 0.35 0.00 26 1 1 +1
29JUN27 3.70 P 0.00 0.00 0.00 0.41 0.00 26 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.47 0.00 26 0 6 0
29JUN27 3.90 P 0.00 0.00 0.00 0.53 -0.01 26 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.60 -0.01 26 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.67 -0.01 26 0 5 0
29JUN27 4.20 P 0.00 0.00 0.00 0.75 -0.01 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.83 -0.01 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.91 -0.02 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.00 -0.01 28 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.09 -0.01 28 0 0 0
TOTAL PUT 122 20,985 +1
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$ 34.62
29JUN26 18.00 C 0.00 0.00 0.00 16.71 -0.45 182 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.28 -0.38 197 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.78 -0.38 189 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.21 -0.45 161 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.79 -0.37 177 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.74 -0.42 151 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.83 -0.33 158 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.81 -0.35 141 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.80 -0.36 127 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.77 -0.40 110 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.84 -0.33 109 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.78 -0.37 89 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.81 -0.36 82 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.79 -0.38 69 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.79 -0.39 59 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 3.68 -0.52 34 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 2.75 -0.50 34 0 6 0
29JUN26 33.00 C 1.84 2.06 1.67 1.96 -0.35 37 337 307 +277
29JUN26 34.00 C 1.52 1.52 1.09 1.25 -0.40 35 473 572 +420
29JUN26 35.00 C 0.75 0.87 0.58 0.72 -0.28 35 591 747 +338
29JUN26 36.00 C 0.48 0.48 0.34 0.37 -0.21 34 309 705 +3
29JUN26 37.00 C 0.40 0.40 0.20 0.17 -0.15 34 75 1,520 0
29JUN26 38.00 C 0.10 0.11 0.10 0.07 -0.09 34 170 4,086 -15
29JUN26 39.00 C 0.08 0.08 0.06 0.03 -0.04 35 48 1,333 -21
29JUN26 40.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 713 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 440 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 226 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 85 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 203 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 15.27 -0.44 88 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 14.79 -0.42 87 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 13.74 -0.42 71 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 12.83 -0.33 78 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.81 -0.35 69 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.81 -0.35 62 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.77 -0.40 51 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.84 -0.40 53 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.84 -0.37 47 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.87 -0.34 43 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.85 -0.48 36 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.98 -0.44 37 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.13 -0.43 36 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 3.37 -0.39 36 0 0 0
30JUL26 33.00 C 2.79 2.84 2.47 2.72 -0.26 37 120 75 +75
30JUL26 34.00 C 2.40 2.40 1.92 2.12 -0.35 36 88 393 +88
30JUL26 35.00 C 1.91 1.91 1.47 1.66 -0.18 37 61 1,255 +1
30JUL26 36.00 C 1.41 1.41 1.41 1.25 -0.15 37 4 605 +4
30JUL26 37.00 C 0.99 0.99 0.89 0.91 -0.15 37 355 995 +238
30JUL26 38.00 C 0.65 0.70 0.65 0.66 -0.11 37 4 437 -4
30JUL26 39.00 C 0.49 0.51 0.49 0.46 -0.09 37 47 723 -40
30JUL26 40.00 C 0.00 0.00 0.00 0.32 -0.06 37 0 637 0
30JUL26 41.00 C 0.26 0.26 0.26 0.21 -0.05 36 20 537 -20
30JUL26 42.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 399 0
30JUL26 43.00 C 0.14 0.14 0.14 0.09 -0.02 36 1 90 -1
30JUL26 44.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.03 0.00 38 0 100 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 1 0
28AUG26 23.00 C 0.00 0.00 0.00 12.01 -0.18 64 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 11.04 -0.12 60 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 10.04 -0.17 54 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.98 -0.27 46 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.14 -0.45 48 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.18 -0.24 44 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.13 -0.44 37 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.32 -0.43 37 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.56 -0.44 37 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 3.86 -0.42 37 0 0 0
28AUG26 33.00 C 3.38 3.38 3.33 3.29 -0.27 38 37 133 +28
28AUG26 34.00 C 2.96 2.96 2.96 2.71 -0.24 37 14 171 +14
28AUG26 35.00 C 2.22 2.28 2.07 2.24 -0.32 37 63 243 +24
28AUG26 36.00 C 1.88 2.02 1.79 1.83 -0.27 38 67 163 +11
28AUG26 37.00 C 0.00 0.00 0.00 1.46 -0.26 37 0 164 0
28AUG26 38.00 C 1.23 1.23 1.09 1.16 -0.22 37 30 140 +30
28AUG26 39.00 C 0.00 0.00 0.00 0.91 -0.19 37 0 127 0
28AUG26 40.00 C 0.00 0.00 0.00 0.70 -0.16 37 0 87 0
28AUG26 41.00 C 0.00 0.00 0.00 0.54 -0.13 37 0 235 0
28AUG26 42.00 C 0.00 0.00 0.00 0.41 -0.11 37 0 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.31 -0.09 37 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.23 -0.07 37 0 12 0
28AUG26 45.00 C 0.00 0.00 0.00 0.17 -0.06 37 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.13 -0.04 37 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.78 -0.55 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.27 -0.55 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.79 -0.46 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.81 -0.54 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.83 -0.48 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.01 -0.38 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.04 -0.38 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.04 -0.49 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.98 -0.41 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.24 -0.38 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.39 -0.35 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.39 -0.49 38 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.59 -0.43 37 0 2,600 0
29SEP26 31.00 C 0.00 0.00 0.00 4.87 -0.46 37 0 26 0
29SEP26 32.00 C 0.00 0.00 0.00 4.21 -0.57 37 0 35 0
29SEP26 33.00 C 3.59 3.59 3.59 3.67 -0.26 38 13 211 0
29SEP26 34.00 C 3.09 3.09 3.04 3.12 -0.25 37 30 230 +5
29SEP26 35.00 C 0.00 0.00 0.00 2.67 -0.31 38 0 336 0
29SEP26 36.00 C 2.43 2.45 2.10 2.26 -0.28 38 164 410 +140
29SEP26 37.00 C 1.98 2.09 1.88 1.88 -0.19 38 40 378 0
29SEP26 38.00 C 0.00 0.00 0.00 1.57 -0.26 38 0 197 0
29SEP26 39.00 C 1.33 1.33 1.33 1.28 -0.26 37 2 144 0
29SEP26 40.00 C 0.00 0.00 0.00 1.05 -0.23 37 0 73 0
29SEP26 41.00 C 0.00 0.00 0.00 0.86 -0.19 37 0 64 0
29SEP26 42.00 C 0.00 0.00 0.00 0.69 -0.18 37 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.54 -0.16 37 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.45 -0.11 37 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.36 -0.09 37 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.28 -0.10 37 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.22 -0.08 37 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 15.93 -0.40 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.46 -0.37 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.96 -0.39 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.01 -0.36 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.07 -0.34 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.14 -0.41 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.23 -0.48 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.35 -0.37 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.51 -0.42 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.68 -0.41 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.91 -0.53 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.19 -0.47 38 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 6.45 -0.60 37 0 180 0
30DEC26 31.00 C 0.00 0.00 0.00 5.79 -0.59 37 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 5.32 -0.44 38 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 4.79 -0.39 38 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 4.35 -0.17 39 0 0 0
30DEC26 35.00 C 3.90 3.90 3.61 3.84 -0.30 38 315 178 -249
30DEC26 36.00 C 3.10 3.20 3.10 3.47 -0.25 39 800 1,570 -291
30DEC26 37.00 C 0.00 0.00 0.00 3.14 -0.16 39 0 51 0
30DEC26 38.00 C 0.00 0.00 0.00 2.68 -0.26 38 0 74 0
30DEC26 39.00 C 2.35 2.35 2.31 2.39 -0.19 38 27 35 +9
30DEC26 40.00 C 2.08 2.08 2.05 2.14 -0.16 38 45 80 +45
30DEC26 41.00 C 1.84 1.84 1.82 1.90 -0.12 39 28 43 +28
30DEC26 42.00 C 0.00 0.00 0.00 1.66 -0.12 38 0 38 0
30DEC26 43.00 C 0.00 0.00 0.00 1.48 -0.08 39 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 1.31 -0.06 39 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 1.15 -0.05 39 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 1.00 -0.01 39 0 100 0
30DEC26 47.00 C 0.88 0.88 0.88 0.88 -0.01 39 15 15 +15
30MAR27 19.50 C 0.00 0.00 0.00 15.64 -0.48 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 15.17 -0.46 44 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 14.26 -0.44 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.41 -0.38 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.53 -0.38 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.62 -0.58 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.93 -0.27 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.06 -0.52 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.31 -0.56 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.61 -0.39 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.87 -0.53 38 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 7.23 -0.41 38 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 6.63 -0.40 37 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 6.14 -0.42 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.55 -0.45 37 0 2 0
30MAR27 34.00 C 5.20 5.20 5.20 5.06 -0.43 37 1 1 -1
30MAR27 35.00 C 0.00 0.00 0.00 4.62 -0.23 37 0 165 0
30MAR27 36.00 C 4.05 4.05 4.05 4.24 -0.20 37 10 151 -9
30MAR27 37.00 C 0.00 0.00 0.00 3.83 -0.19 37 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 3.49 -0.29 37 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 3.14 -0.29 37 0 20 0
30MAR27 40.00 C 2.78 2.78 2.75 2.85 -0.24 37 200 370 -180
30MAR27 41.00 C 0.00 0.00 0.00 2.57 -0.25 37 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 2.30 -0.24 37 0 64 0
30MAR27 43.00 C 0.00 0.00 0.00 2.09 -0.20 37 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.87 -0.21 37 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.68 -0.18 37 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.52 -0.16 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.35 -0.17 37 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.31 -0.32 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.53 -0.60 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.82 -0.55 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.15 -0.53 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.44 -0.39 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.84 -0.54 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.42 -0.35 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.88 -0.22 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.37 -0.31 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.83 -0.36 37 0 0 0
29JUN27 35.00 C 5.30 5.30 5.30 5.39 -0.35 37 1 1 +1
29JUN27 36.00 C 0.00 0.00 0.00 4.98 -0.34 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.61 -0.32 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.24 -0.32 37 0 15 0
29JUN27 39.00 C 0.00 0.00 0.00 3.93 -0.33 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.67 -0.26 38 0 18 0
29JUN27 41.00 C 0.00 0.00 0.00 3.39 -0.23 38 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 3.10 -0.27 37 0 50 0
29JUN27 43.00 C 0.00 0.00 0.00 2.98 -0.14 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.75 -0.22 38 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 2.54 -0.22 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 2.34 -0.22 38 0 0 0
TOTAL CALL 4,605 30,309 +963
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 140 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 135 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 130 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 119 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 109 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 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 58 0 843 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 390 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 666 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 420 0
29JUN26 31.00 P 0.05 0.05 0.05 0.03 0.00 34 57 620 +37
29JUN26 32.00 P 0.13 0.13 0.12 0.10 +0.02 34 30 865 0
29JUN26 33.00 P 0.23 0.33 0.23 0.25 +0.05 33 75 765 +15
29JUN26 34.00 P 0.62 0.70 0.62 0.55 +0.11 33 95 642 -95
29JUN26 35.00 P 1.01 1.09 1.00 1.01 +0.13 32 67 1,453 0
29JUN26 36.00 P 1.54 1.84 1.54 1.69 +0.23 33 207 1,907 -83
29JUN26 37.00 P 0.00 0.00 0.00 2.52 +0.37 34 0 428 0
29JUN26 38.00 P 0.00 0.00 0.00 3.43 +0.45 34 0 2,936 0
29JUN26 39.00 P 0.00 0.00 0.00 4.39 +0.49 34 0 395 0
29JUN26 40.00 P 0.00 0.00 0.00 5.38 +0.51 0 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 6.38 +0.52 0 0 120 0
29JUN26 42.00 P 0.00 0.00 0.00 7.38 +0.38 0 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 8.38 +0.48 0 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 9.38 +0.41 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.38 +0.33 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.38 +0.42 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.38 +0.42 0 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 63 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 0.07 +0.02 36 0 178 0
30JUL26 29.00 P 0.00 0.00 0.00 0.14 +0.04 37 0 192 0
30JUL26 30.00 P 0.00 0.00 0.00 0.25 +0.06 36 0 119 0
30JUL26 31.00 P 0.41 0.41 0.41 0.41 +0.09 36 20 237 -10
30JUL26 32.00 P 0.71 0.71 0.64 0.63 +0.10 36 16 398 +15
30JUL26 33.00 P 0.95 0.95 0.95 0.94 +0.14 35 22 359 +15
30JUL26 34.00 P 1.13 1.50 1.13 1.35 +0.18 35 35 322 +3
30JUL26 35.00 P 1.69 1.91 1.68 1.85 +0.23 35 53 153 +11
30JUL26 36.00 P 1.98 2.52 1.98 2.42 +0.21 35 97 601 +90
30JUL26 37.00 P 2.92 3.15 2.92 3.07 +0.27 34 16 378 +14
30JUL26 38.00 P 0.00 0.00 0.00 3.92 +0.42 36 0 437 0
30JUL26 39.00 P 0.00 0.00 0.00 4.73 +0.44 36 0 118 0
30JUL26 40.00 P 0.00 0.00 0.00 5.62 +0.49 37 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 6.52 +0.50 37 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.40 +0.40 32 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.41 +0.50 37 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.39 +0.39 37 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.38 +0.33 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.38 +0.42 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.38 +0.32 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.04 0.00 37 0 4 0
28AUG26 26.00 P 0.00 0.00 0.00 0.08 +0.01 37 0 45 0
28AUG26 27.00 P 0.00 0.00 0.00 0.14 +0.02 37 0 215 0
28AUG26 28.00 P 0.00 0.00 0.00 0.23 +0.03 37 0 33 0
28AUG26 29.00 P 0.00 0.00 0.00 0.35 +0.03 36 0 50 0
28AUG26 30.00 P 0.00 0.00 0.00 0.52 +0.06 36 0 19 0
28AUG26 31.00 P 0.00 0.00 0.00 0.75 +0.08 36 0 84 0
28AUG26 32.00 P 0.00 0.00 0.00 1.04 +0.10 36 0 289 0
28AUG26 33.00 P 1.37 1.37 1.37 1.40 +0.13 36 14 85 0
28AUG26 34.00 P 1.89 1.89 1.89 1.85 +0.18 36 12 356 0
28AUG26 35.00 P 2.27 2.37 2.27 2.35 +0.21 36 24 165 -12
28AUG26 36.00 P 0.00 0.00 0.00 2.95 +0.14 36 0 179 0
28AUG26 37.00 P 0.00 0.00 0.00 3.72 +0.39 38 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 4.20 +0.06 34 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 5.09 +0.35 37 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 6.07 +0.55 41 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 6.92 +0.58 41 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 7.59 +0.31 36 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 8.56 +0.39 38 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.41 +0.32 33 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.39 +0.26 33 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.40 +0.35 37 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.38 +0.32 0 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 42 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 0.00 39 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 0.00 37 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.13 +0.01 37 0 3,656 0
29SEP26 26.00 P 0.00 0.00 0.00 0.20 +0.01 37 0 137 0
29SEP26 27.00 P 0.00 0.00 0.00 0.31 +0.02 37 0 14 0
29SEP26 28.00 P 0.47 0.47 0.46 0.45 +0.02 37 21 451 0
29SEP26 29.00 P 0.58 0.64 0.58 0.62 +0.03 36 45 740 +31
29SEP26 30.00 P 0.00 0.00 0.00 0.85 +0.04 36 0 387 0
29SEP26 31.00 P 0.00 0.00 0.00 1.14 +0.07 36 0 201 0
29SEP26 32.00 P 1.48 1.48 1.48 1.47 +0.08 36 2 49 +2
29SEP26 33.00 P 1.81 1.81 1.81 1.88 +0.11 36 13 126 +12
29SEP26 34.00 P 2.39 2.39 2.39 2.34 +0.14 36 10 180 0
29SEP26 35.00 P 2.66 2.88 2.66 2.88 +0.13 36 50 570 +44
29SEP26 36.00 P 0.00 0.00 0.00 3.46 +0.13 36 0 104 0
29SEP26 37.00 P 0.00 0.00 0.00 4.10 +0.28 36 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 4.87 +0.15 37 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 5.53 +0.39 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.37 +0.48 37 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 7.20 +0.22 38 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 8.11 +0.60 39 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 8.90 +0.48 38 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 9.80 +0.47 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.72 +0.47 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.64 +0.52 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.57 +0.48 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 +0.02 39 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 +0.02 38 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.17 +0.03 38 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.25 +0.05 38 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.35 +0.05 38 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.47 +0.06 38 0 169 0
30DEC26 26.00 P 0.00 0.00 0.00 0.63 +0.08 38 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 0.83 +0.10 38 0 228 0
30DEC26 28.00 P 0.00 0.00 0.00 1.07 +0.16 38 0 62 0
30DEC26 29.00 P 0.00 0.00 0.00 1.33 +0.16 38 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 1.66 +0.20 38 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 2.01 +0.22 37 0 867 0
30DEC26 32.00 P 2.38 2.38 2.38 2.41 +0.24 37 11 1,169 +11
30DEC26 33.00 P 0.00 0.00 0.00 2.85 +0.28 37 0 300 0
30DEC26 34.00 P 3.23 3.27 3.23 3.33 +0.28 37 18 47 +18
30DEC26 35.00 P 3.77 3.77 3.77 3.99 +0.44 38 9 74 +8
30DEC26 36.00 P 0.00 0.00 0.00 4.45 +0.35 37 0 42 0
30DEC26 37.00 P 0.00 0.00 0.00 5.02 +0.36 37 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 5.66 +0.37 36 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 6.38 +0.41 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.11 +0.24 37 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 7.87 +0.45 37 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 8.72 +0.51 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.54 +0.54 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.30 +0.50 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.16 +0.24 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.11 +0.36 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.99 +0.36 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.12 +0.01 37 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.22 +0.02 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.31 +0.02 37 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.42 +0.02 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.57 +0.03 37 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.74 +0.04 37 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 0.96 +0.05 37 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.21 +0.07 37 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.44 +0.07 36 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.73 +0.08 36 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 2.07 +0.07 36 0 25 0
30MAR27 31.00 P 0.00 0.00 0.00 2.45 +0.08 36 0 1 0
30MAR27 32.00 P 2.93 2.93 2.93 2.87 +0.09 36 11 11 +11
30MAR27 33.00 P 0.00 0.00 0.00 3.33 +0.10 36 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 3.82 +0.13 36 0 125 0
30MAR27 35.00 P 0.00 0.00 0.00 4.37 +0.17 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.08 +0.19 37 0 174 0
30MAR27 37.00 P 0.00 0.00 0.00 5.60 +0.03 36 0 120 0
30MAR27 38.00 P 0.00 0.00 0.00 6.33 +0.26 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.97 +0.24 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.68 +0.23 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.41 +0.25 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.17 +0.43 37 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 9.95 +0.28 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.75 +0.22 37 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 11.64 +0.23 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.40 +0.24 37 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.33 +0.24 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.18 +0.01 38 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.45 +0.02 38 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.74 +0.02 38 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.08 +0.04 38 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.44 +0.04 38 0 20 0
29JUN27 30.00 P 0.00 0.00 0.00 2.85 +0.06 39 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.29 +0.10 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.74 +0.10 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.26 +0.14 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.78 +0.09 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 5.36 +0.20 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.90 +0.07 39 0 26 0
29JUN27 37.00 P 0.00 0.00 0.00 6.54 +0.12 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.14 +0.20 39 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 7.88 +0.29 39 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 8.57 +0.14 39 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.28 +0.22 39 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.07 +0.20 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.77 +0.14 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.53 +0.26 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.38 +0.23 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.18 +0.37 40 0 0 0
TOTAL PUT 1,030 33,479 +137
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$ 18.74
29JUN26 12.50 C 0.00 0.00 0.00 6.25 -0.39 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.75 -0.45 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.24 -0.42 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.74 -0.46 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.25 -0.45 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.80 -0.35 74 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.29 -0.36 62 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.75 -0.40 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.26 -0.39 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.76 -0.39 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.28 -0.37 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.83 -0.35 23 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.46 -0.30 23 0 0 0
29JUN26 19.00 C 0.26 0.27 0.18 0.22 -0.19 23 52 50 +39
29JUN26 19.50 C 0.13 0.18 0.10 0.08 -0.12 23 9 16 0
29JUN26 20.00 C 0.06 0.06 0.04 0.03 -0.05 24 40 71 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 485 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 378 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 229 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 172 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 49 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.24 -0.42 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.79 -0.41 33 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.29 -0.41 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.80 -0.35 30 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.33 -0.32 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.85 -0.34 31 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.32 -0.38 22 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.86 -0.37 22 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.44 -0.34 23 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.06 -0.31 22 0 0 0
30JUL26 18.50 C 0.85 0.87 0.70 0.72 -0.29 21 151 151 +151
30JUL26 19.00 C 0.73 0.73 0.65 0.48 -0.24 22 160 500 +148
30JUL26 19.50 C 0.50 0.50 0.39 0.31 -0.18 22 4 37 +2
30JUL26 20.00 C 0.26 0.26 0.26 0.19 -0.13 23 10 407 0
30JUL26 21.00 C 0.10 0.10 0.09 0.06 -0.05 23 8 106 +4
30JUL26 22.00 C 0.05 0.05 0.05 0.02 -0.02 24 8 138 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 136 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 76 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 78 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.33 - 26 0 0 -
28AUG26 15.00 C 0.00 0.00 0.00 3.84 -0.42 25 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.38 -0.47 28 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.89 -0.47 25 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.44 -0.44 24 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.03 -0.40 25 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.64 -0.32 24 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.26 -0.32 23 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.98 -0.26 24 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.74 -0.24 24 1 30 0
28AUG26 19.50 C 0.00 0.00 0.00 0.55 -0.17 24 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.39 -0.15 24 1 202 0
28AUG26 21.00 C 0.29 0.29 0.29 0.20 -0.09 25 1 160 0
28AUG26 22.00 C 0.13 0.13 0.13 0.09 -0.04 25 2 155 0
28AUG26 23.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 71 0
28AUG26 24.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 3 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.32 -0.39 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.82 -0.40 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.33 -0.39 25 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.86 -0.36 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.38 -0.39 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.89 -0.37 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.41 -0.44 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.96 -0.40 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.48 -0.44 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.07 -0.36 23 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.70 -0.32 24 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 1.34 -0.32 23 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 1.05 -0.26 23 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.81 -0.24 23 0 30 0
29SEP26 19.50 C 0.00 0.00 0.00 0.62 -0.19 23 0 60 0
29SEP26 20.00 C 0.62 0.62 0.62 0.48 -0.16 24 7 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.25 -0.11 24 0 79 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 -0.06 24 0 51 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 200 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.32 -0.39 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.83 -0.39 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.33 -0.39 21 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.88 -0.42 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.40 -0.37 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.89 -0.42 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.45 -0.40 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.01 -0.36 22 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.56 -0.37 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.18 -0.35 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.84 -0.33 21 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.53 -0.32 21 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.26 -0.30 21 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.99 -0.31 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.80 -0.27 20 0 125 0
30DEC26 20.00 C 0.00 0.00 0.00 0.68 -0.21 21 0 300 0
30DEC26 21.00 C 0.00 0.00 0.00 0.42 -0.18 21 0 173 0
30DEC26 22.00 C 0.00 0.00 0.00 0.25 -0.13 21 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.14 -0.09 21 0 158 0
30DEC26 24.00 C 0.00 0.00 0.00 0.08 -0.06 21 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 -0.03 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.38 -0.40 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.89 -0.42 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.45 -0.39 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.01 -0.36 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.60 -0.39 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.19 -0.34 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.82 -0.31 22 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.48 -0.30 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.18 -0.26 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.89 -0.25 22 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 1.63 -0.24 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.41 -0.21 22 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.20 -0.19 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.02 -0.17 22 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.73 -0.13 22 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 0.52 -0.10 22 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 0.36 -0.07 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.24 -0.05 22 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.16 -0.04 22 0 10 0
30MAR27 26.00 C 0.00 0.00 0.00 0.10 -0.03 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.62 - 24 0 0 -
29JUN27 15.00 C 0.00 0.00 0.00 4.22 -0.34 24 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.84 -0.32 23 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.48 -0.31 24 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.14 -0.25 23 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.83 -0.27 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.53 -0.27 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.26 -0.24 23 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.95 -0.22 23 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.73 -0.20 23 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.52 -0.20 23 0 0 0
29JUN27 20.00 C 1.33 1.36 1.33 1.35 -0.17 23 40 40 +40
29JUN27 21.00 C 0.00 0.00 0.00 1.03 -0.14 23 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.78 -0.12 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.59 -0.09 23 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 0.44 -0.08 23 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 0.32 -0.07 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.25 -0.05 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.18 -0.04 24 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.13 -0.03 24 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.06 -0.03 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
TOTAL CALL 494 5,797 +384
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 81 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 49 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 188 0
29JUN26 16.50 P 0.01 0.01 0.01 0.01 0.00 35 5 55 -3
29JUN26 17.00 P 0.02 0.02 0.02 0.01 0.00 28 5 264 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 282 0
29JUN26 18.00 P 0.08 0.10 0.08 0.08 +0.04 24 16 344 +1
29JUN26 18.50 P 0.18 0.25 0.18 0.21 +0.10 23 126 203 +62
29JUN26 19.00 P 0.00 0.00 0.00 0.48 +0.22 25 0 404 0
29JUN26 19.50 P 0.58 0.72 0.58 0.83 +0.30 23 45 191 -30
29JUN26 20.00 P 1.35 1.35 1.35 1.28 +0.36 25 2 210 0
29JUN26 21.00 P 0.00 0.00 0.00 2.26 +0.39 0 0 8 -263
29JUN26 22.00 P 0.00 0.00 0.00 3.26 +0.39 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.34 +0.42 77 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.28 +0.41 72 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.34 +0.41 100 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.29 +0.38 95 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.39 +0.48 131 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.26 +0.35 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.28 +0.37 115 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.33 +0.41 144 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.35 +0.43 157 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 52 0
30JUL26 17.00 P 0.00 0.00 0.00 0.07 +0.02 23 0 97 0
30JUL26 17.50 P 0.00 0.00 0.00 0.15 +0.05 23 0 89 0
30JUL26 18.00 P 0.20 0.29 0.20 0.27 +0.08 23 17 91 +3
30JUL26 18.50 P 0.32 0.47 0.32 0.46 +0.14 23 34 82 -15
30JUL26 19.00 P 0.54 0.75 0.54 0.72 +0.20 23 57 121 +36
30JUL26 19.50 P 0.00 0.00 0.00 1.02 +0.22 22 0 232 0
30JUL26 20.00 P 1.46 1.46 1.46 1.40 +0.30 23 10 37 0
30JUL26 21.00 P 0.00 0.00 0.00 2.28 +0.35 23 0 31 0
30JUL26 22.00 P 0.00 0.00 0.00 3.26 +0.39 0 0 137 0
30JUL26 23.00 P 0.00 0.00 0.00 4.34 +0.42 43 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 5.33 +0.44 49 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.34 +0.41 56 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.34 +0.43 62 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.39 +0.46 72 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.32 +0.41 69 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.35 +0.44 78 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.35 +0.43 83 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.35 +0.43 87 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 - 27 0 0 -
28AUG26 15.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 11 0
28AUG26 16.50 P 0.00 0.00 0.00 0.12 +0.04 25 0 2 0
28AUG26 17.00 P 0.17 0.20 0.17 0.20 +0.06 25 33 103 +33
28AUG26 17.50 P 0.32 0.32 0.32 0.32 +0.09 25 11 13 0
28AUG26 18.00 P 0.42 0.47 0.42 0.47 +0.11 25 18 32 +7
28AUG26 18.50 P 0.55 0.55 0.55 0.69 +0.17 25 6 59 +6
28AUG26 19.00 P 0.00 0.00 0.00 0.96 +0.21 26 0 67 0
28AUG26 19.50 P 1.25 1.25 1.25 1.25 +0.24 25 37 152 +24
28AUG26 20.00 P 0.00 0.00 0.00 1.57 +0.27 25 0 125 0
28AUG26 21.00 P 0.00 0.00 0.00 2.37 +0.31 24 0 104 0
28AUG26 22.00 P 0.00 0.00 0.00 3.28 +0.35 24 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 4.34 +0.42 35 0 60 0
28AUG26 24.00 P 0.00 0.00 0.00 5.35 +0.46 41 0 6 0
28AUG26 25.00 P 0.00 0.00 0.00 6.34 +0.41 45 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.34 +0.43 50 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.39 +0.43 58 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.32 +0.36 56 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.35 +0.44 63 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.35 +0.43 67 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.35 +0.43 70 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 86 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 +0.02 24 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.14 +0.03 24 0 65 0
29SEP26 16.50 P 0.20 0.20 0.20 0.22 +0.05 24 16 1,085 +16
29SEP26 17.00 P 0.00 0.00 0.00 0.34 +0.07 24 0 37 0
29SEP26 17.50 P 0.00 0.00 0.00 0.50 +0.10 24 0 48 0
29SEP26 18.00 P 0.00 0.00 0.00 0.70 +0.15 24 0 136 0
29SEP26 18.50 P 0.00 0.00 0.00 0.94 +0.19 24 0 58 0
29SEP26 19.00 P 1.06 1.20 1.06 1.23 +0.23 25 46 60 -18
29SEP26 19.50 P 0.00 0.00 0.00 1.55 +0.23 25 0 108 0
29SEP26 20.00 P 0.00 0.00 0.00 1.86 +0.20 24 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 2.65 +0.23 24 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 3.63 +0.41 28 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 4.57 +0.37 31 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 5.53 +0.37 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.49 +0.37 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.47 +0.37 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.45 +0.35 38 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.44 +0.38 41 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.38 +0.33 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.37 +0.39 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.36 +0.39 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 0.00 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.06 0.00 21 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 46 0
30DEC26 15.50 P 0.00 0.00 0.00 0.15 +0.01 21 0 9 0
30DEC26 16.00 P 0.25 0.25 0.25 0.23 +0.02 21 3 60 0
30DEC26 16.50 P 0.00 0.00 0.00 0.34 +0.03 21 0 17 0
30DEC26 17.00 P 0.00 0.00 0.00 0.48 +0.05 21 0 10 0
30DEC26 17.50 P 0.64 0.65 0.64 0.65 +0.07 21 11 30 0
30DEC26 18.00 P 0.80 0.80 0.80 0.85 +0.11 21 2 32 0
30DEC26 18.50 P 0.00 0.00 0.00 1.06 +0.11 21 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 1.34 +0.13 21 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 1.64 +0.15 21 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 1.98 +0.18 21 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.74 +0.31 21 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 3.70 +0.37 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.61 +0.33 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.56 +0.37 27 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.52 +0.37 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.48 +0.35 29 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.48 +0.38 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.46 +0.40 34 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.38 +0.33 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.37 +0.27 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.36 +0.39 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.15 +0.03 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.22 +0.04 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.31 +0.06 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.41 +0.07 22 0 7 0
30MAR27 16.50 P 0.00 0.00 0.00 0.53 +0.07 22 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.68 +0.09 22 0 40 0
30MAR27 17.50 P 0.00 0.00 0.00 0.86 +0.13 22 0 31 0
30MAR27 18.00 P 0.00 0.00 0.00 1.10 +0.18 22 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.34 +0.21 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.61 +0.19 22 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.91 +0.22 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.22 +0.23 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.94 +0.27 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.77 +0.34 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.65 +0.31 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.59 +0.34 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.54 +0.38 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.48 +0.35 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.48 +0.38 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.46 +0.40 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.42 +0.37 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.37 +0.27 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.36 +0.39 0 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.28 - 24 0 0 -
29JUN27 15.00 P 0.00 0.00 0.00 0.37 +0.05 24 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.49 +0.08 24 0 0 0
29JUN27 16.00 P 0.62 0.62 0.62 0.62 +0.08 24 1 11 +1
29JUN27 16.50 P 0.78 0.78 0.78 0.78 +0.10 24 11 12 +11
29JUN27 17.00 P 0.00 0.00 0.00 0.96 +0.12 24 0 5 0
29JUN27 17.50 P 1.20 1.20 1.20 1.16 +0.13 24 1 16 +1
29JUN27 18.00 P 0.00 0.00 0.00 1.40 +0.17 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.64 +0.17 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.92 +0.19 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.22 +0.21 24 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.47 +0.16 23 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.25 +0.26 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.04 +0.30 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.88 +0.32 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.62 +0.19 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.54 +0.18 24 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.48 +0.17 24 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.48 +0.38 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.46 +0.40 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.42 +0.37 27 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.37 +0.27 23 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.36 +0.39 0 0 0 0
TOTAL PUT 513 7,338 -128
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$ 16.23
29JUN26 8.50 C 0.00 0.00 0.00 7.74 -0.06 127 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.49 -0.06 121 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.24 -0.05 114 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.99 -0.06 107 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.74 -0.06 101 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.49 -0.06 94 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.24 -0.06 88 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.74 -0.06 73 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.24 -0.06 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.74 -0.06 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.24 -0.06 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.74 -0.07 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.24 -0.06 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.74 -0.04 0 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.24 -0.04 0 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.74 -0.04 0 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 1.24 -0.06 0 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.76 -0.05 17 0 97 0
29JUN26 16.00 C 0.00 0.00 0.00 0.35 -0.04 17 0 100 0
29JUN26 16.50 C 0.09 0.09 0.09 0.10 -0.03 17 2 265 +2
29JUN26 17.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 95 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 34 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 9 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 25.00 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 7.01 -0.04 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.76 -0.04 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.51 -0.04 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.26 -0.04 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.74 -0.07 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.24 -0.07 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.74 -0.07 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.24 -0.08 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.74 -0.08 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.24 -0.08 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.78 -0.04 24 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.28 -0.04 18 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.79 -0.04 18 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.32 -0.04 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.90 -0.04 18 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.54 -0.03 17 0 62 0
30JUL26 16.50 C 0.00 0.00 0.00 0.29 -0.04 17 0 108 0
30JUL26 17.00 C 0.00 0.00 0.00 0.15 -0.01 18 0 53 0
30JUL26 17.50 C 0.00 0.00 0.00 0.07 -0.01 18 0 57 0
30JUL26 18.00 C 0.00 0.00 0.00 0.03 0.00 18 0 38 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 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 33 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.51 -0.05 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.26 -0.05 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.74 -0.07 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.24 -0.11 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.74 -0.08 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.25 -0.07 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.75 -0.08 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.26 -0.07 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.81 -0.03 18 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.32 -0.04 17 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.85 -0.04 18 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.40 -0.05 17 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.01 -0.01 17 0 0 0
28AUG26 16.00 C 0.62 0.62 0.62 0.67 -0.03 17 15 15 +15
28AUG26 16.50 C 0.00 0.00 0.00 0.42 -0.04 17 0 15 0
28AUG26 17.00 C 0.22 0.22 0.22 0.26 -0.02 18 21 21 +21
28AUG26 17.50 C 0.00 0.00 0.00 0.14 -0.02 17 0 7 0
28AUG26 18.00 C 0.07 0.08 0.07 0.07 -0.02 17 44 48 +44
28AUG26 18.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 33 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.01 -0.05 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.76 -0.05 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.51 -0.09 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.26 -0.09 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.75 -0.11 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.25 -0.10 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.76 -0.11 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.27 -0.07 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.77 -0.08 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.28 -0.08 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.85 -0.04 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.37 -0.05 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.92 -0.04 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.50 -0.04 18 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.13 -0.04 18 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.79 -0.06 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.54 -0.03 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.36 -0.02 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.23 -0.02 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.14 -0.02 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 -0.01 18 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 0.00 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 0.00 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 21 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 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.01 -0.08 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.77 -0.08 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.52 -0.08 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.28 -0.08 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.79 -0.08 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.30 -0.08 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.81 -0.09 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.40 -0.01 16 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.84 -0.09 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.35 -0.10 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.88 -0.10 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.52 -0.05 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.11 -0.04 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.72 -0.04 18 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.37 -0.04 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.04 -0.07 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.80 -0.05 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.60 -0.05 18 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.45 -0.01 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.32 -0.03 18 0 229 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 -0.02 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.02 18 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 -0.01 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 0.00 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.01 18 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 7.01 -0.08 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.77 -0.11 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.52 -0.08 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.28 -0.11 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.79 -0.11 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.30 -0.11 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.81 -0.09 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.40 -0.01 15 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.85 -0.11 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.35 -0.15 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.93 -0.08 12 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.56 -0.05 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.16 -0.05 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.79 -0.05 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.47 -0.04 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.15 -0.05 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.91 -0.06 17 0 0 0
30MAR27 17.00 C 0.65 0.65 0.65 0.73 -0.05 18 125 68 -67
30MAR27 17.50 C 0.00 0.00 0.00 0.55 -0.07 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.45 -0.03 18 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.34 -0.03 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.25 -0.03 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 -0.02 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.28 -0.11 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.79 -0.11 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.30 -0.11 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.82 -0.08 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.40 -0.05 15 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.87 -0.09 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.41 -0.11 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.05 -0.04 18 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.64 -0.04 18 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.26 -0.05 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.92 -0.05 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.61 -0.05 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.30 -0.08 17 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.08 -0.06 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.88 -0.07 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.72 -0.06 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.58 -0.07 18 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.48 -0.04 18 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.39 -0.03 18 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.31 -0.02 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.24 -0.02 18 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.14 -0.02 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
TOTAL CALL 207 2,000 +15
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 152 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 56 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.13 0.13 0.13 0.10 -0.01 17 95 172 0
29JUN26 16.50 P 0.00 0.00 0.00 0.35 0.00 16 0 52 0
29JUN26 17.00 P 0.00 0.00 0.00 0.78 +0.03 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.27 +0.04 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.77 +0.04 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.27 +0.04 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.77 +0.04 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.29 +0.06 57 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.79 +0.06 64 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.79 +0.06 75 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.79 +0.06 86 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.80 +0.07 102 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.80 +0.07 112 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.80 +0.07 121 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 62 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 20 0 27 0
30JUL26 15.00 P 0.06 0.06 0.06 0.05 0.00 18 1 143 +1
30JUL26 15.50 P 0.00 0.00 0.00 0.12 +0.01 18 0 34 0
30JUL26 16.00 P 0.00 0.00 0.00 0.27 0.00 17 0 103 0
30JUL26 16.50 P 0.00 0.00 0.00 0.54 +0.03 18 0 45 0
30JUL26 17.00 P 0.00 0.00 0.00 0.87 +0.01 17 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.30 +0.04 18 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.77 +0.04 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.27 +0.04 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.77 +0.04 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.29 +0.06 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.80 +0.07 39 0 2 0
30JUL26 21.00 P 0.00 0.00 0.00 4.79 +0.06 44 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.79 +0.06 50 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.80 +0.07 58 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.80 +0.07 64 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.80 +0.07 69 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 27 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 0.11 0.11 0.11 0.10 0.00 18 15 15 +5
28AUG26 15.50 P 0.00 0.00 0.00 0.20 0.00 17 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.38 0.00 18 0 37 0
28AUG26 16.50 P 0.00 0.00 0.00 0.63 +0.01 18 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 0.97 +0.02 18 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.34 +0.02 17 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.79 +0.03 18 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.27 +0.04 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.77 +0.04 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.29 +0.06 27 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.80 +0.07 32 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.79 +0.06 36 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.79 +0.06 41 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.80 +0.07 47 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.80 +0.07 52 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.80 +0.07 56 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 0.00 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 0.00 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.29 +0.01 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.47 +0.01 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.73 +0.01 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.03 +0.02 18 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.40 +0.03 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.82 +0.03 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.28 +0.04 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.77 +0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.29 +0.06 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.80 +0.07 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.79 +0.06 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.79 +0.06 36 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.80 +0.07 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.80 +0.07 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.80 +0.07 49 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 0.00 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 0.00 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.17 0.00 18 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.28 +0.01 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.42 0.00 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.61 +0.02 19 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.85 +0.04 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.14 +0.04 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.42 +0.01 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.78 +0.02 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.16 +0.02 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.58 +0.03 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.10 +0.03 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.57 +0.05 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.04 +0.06 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.01 +0.08 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.00 +0.15 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.92 +0.06 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.95 +0.16 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.91 +0.11 36 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 0.03 -0.01 18 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 0.10 -0.01 18 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.16 -0.01 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.26 0.00 18 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.38 -0.01 18 0 9 0
30MAR27 15.00 P 0.00 0.00 0.00 0.54 0.00 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.75 +0.03 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.99 +0.02 18 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.27 +0.03 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.54 -0.04 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.88 +0.01 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.25 +0.01 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.65 +0.01 18 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.17 +0.10 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.62 +0.07 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.08 +0.05 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.03 +0.07 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.00 +0.09 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.94 +0.07 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.95 +0.15 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.91 +0.11 31 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 0.15 -0.01 18 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.23 -0.01 18 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.34 0.00 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.48 0.00 18 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.65 0.00 18 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.86 +0.03 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.10 +0.02 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.38 +0.05 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.69 +0.04 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.98 0.00 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.34 0.00 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.73 +0.01 18 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.23 +0.11 20 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.67 +0.06 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.13 +0.09 21 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.07 +0.11 23 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.00 +0.09 24 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.95 +0.08 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.95 +0.14 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.91 +0.09 28 0 0 0
TOTAL PUT 111 2,001 +6
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$ 43.10
29JUN26 21.00 C 0.00 0.00 0.00 22.16 -0.38 176 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.16 -0.19 165 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.17 -0.39 160 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.17 -0.34 149 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.16 -0.24 135 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.17 -0.35 130 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.17 -0.36 121 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.18 -0.29 116 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.17 -0.32 104 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.20 -0.37 104 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 12.23 -0.37 102 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 11.17 -0.32 80 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.18 -0.32 75 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 9.19 -0.16 70 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 8.18 -0.30 60 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 7.13 -0.32 0 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 6.14 -0.10 34 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 5.14 -0.10 28 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 4.15 -0.11 26 0 15 0
29JUN26 40.00 C 3.30 3.30 3.30 3.20 -0.11 27 20 60 -20
29JUN26 41.00 C 2.25 2.25 2.25 2.31 -0.11 27 15 201 +15
29JUN26 42.00 C 1.67 1.67 1.51 1.50 -0.20 26 50 287 -20
29JUN26 43.00 C 0.96 0.96 0.85 0.91 -0.15 26 51 151 -1
29JUN26 44.00 C 0.53 0.53 0.48 0.50 -0.07 27 35 3,547 -5
29JUN26 45.00 C 0.26 0.30 0.23 0.24 -0.07 27 80 460 -79
29JUN26 46.00 C 0.14 0.14 0.14 0.11 -0.03 27 3 682 0
29JUN26 47.00 C 0.07 0.07 0.06 0.05 -0.01 28 114 1,034 -39
29JUN26 48.00 C 0.05 0.05 0.05 0.02 -0.01 29 45 1,324 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,312 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 882 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 417 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 281 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.19 -0.16 51 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.18 -0.31 44 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.14 -0.31 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.15 -0.10 29 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.16 -0.11 27 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.20 -0.11 27 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 3.30 -0.12 27 0 0 0
30JUL26 41.00 C 2.47 2.47 2.47 2.49 -0.12 27 13 13 +13
30JUL26 42.00 C 1.92 1.92 1.92 1.82 -0.17 27 12 30 0
30JUL26 43.00 C 1.32 1.37 1.32 1.28 -0.14 27 22 163 +7
30JUL26 44.00 C 0.94 0.94 0.93 0.89 -0.10 27 16 218 +16
30JUL26 45.00 C 0.00 0.00 0.00 0.59 -0.08 27 0 486 0
30JUL26 46.00 C 0.42 0.42 0.41 0.38 -0.07 27 69 424 +54
30JUL26 47.00 C 0.31 0.31 0.31 0.24 -0.05 27 6 625 +6
30JUL26 48.00 C 0.00 0.00 0.00 0.15 -0.03 27 0 430 0
30JUL26 49.00 C 0.16 0.16 0.16 0.09 -0.02 27 1 204 +1
30JUL26 50.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 241 0
30JUL26 52.50 C 0.00 0.00 0.00 0.02 0.00 28 0 413 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 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 40 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 47 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.19 -0.25 43 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.18 -0.31 38 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.15 -0.31 29 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.17 -0.10 29 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.22 -0.11 28 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.33 -0.11 28 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 3.53 -0.11 28 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 2.84 -0.10 28 0 0 0
28AUG26 42.00 C 2.29 2.35 2.29 2.29 -0.13 29 30 76 +30
28AUG26 43.00 C 1.74 1.85 1.74 1.82 -0.10 29 69 99 +69
28AUG26 44.00 C 1.35 1.42 1.35 1.42 -0.09 29 55 231 +25
28AUG26 45.00 C 1.07 1.07 1.07 1.10 -0.07 29 15 366 0
28AUG26 46.00 C 0.83 0.83 0.83 0.85 -0.05 29 15 290 +15
28AUG26 47.00 C 0.68 0.68 0.68 0.64 -0.04 29 15 372 +15
28AUG26 48.00 C 0.00 0.00 0.00 0.47 -0.04 28 0 138 0
28AUG26 49.00 C 0.00 0.00 0.00 0.35 -0.02 29 0 77 0
28AUG26 50.00 C 0.00 0.00 0.00 0.25 -0.03 28 0 75 0
28AUG26 52.50 C 0.00 0.00 0.00 0.11 -0.01 29 0 114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 0.00 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 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.17 -0.35 67 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 16.17 -0.36 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.18 -0.29 60 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.17 -0.32 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.20 -0.37 54 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.23 -0.37 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.17 -0.32 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.18 -0.32 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.19 -0.33 37 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 8.18 -0.31 33 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 7.17 -0.32 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.23 -0.29 28 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 5.36 -0.26 28 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 4.57 -0.09 29 0 267 0
29SEP26 40.00 C 3.80 3.80 3.80 3.87 -0.09 29 20 218 0
29SEP26 41.00 C 0.00 0.00 0.00 3.23 -0.11 28 0 160 0
29SEP26 42.00 C 2.72 2.72 2.72 2.71 -0.16 28 20 256 +20
29SEP26 43.00 C 0.00 0.00 0.00 2.26 -0.14 28 0 98 0
29SEP26 44.00 C 1.85 1.85 1.85 1.86 -0.13 28 17 229 0
29SEP26 45.00 C 1.52 1.52 1.52 1.52 -0.11 28 20 237 +20
29SEP26 46.00 C 0.00 0.00 0.00 1.24 -0.08 29 0 617 0
29SEP26 47.00 C 0.00 0.00 0.00 1.00 -0.07 28 0 1,255 0
29SEP26 48.00 C 0.78 0.78 0.78 0.81 -0.05 29 10 794 -10
29SEP26 49.00 C 0.00 0.00 0.00 0.64 -0.04 29 0 241 0
29SEP26 50.00 C 0.00 0.00 0.00 0.51 -0.03 29 0 312 0
29SEP26 52.50 C 0.00 0.00 0.00 0.27 -0.02 29 0 524 0
29SEP26 55.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.07 0.00 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 30 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 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 14.17 -0.35 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.20 -0.40 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.23 -0.37 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.17 -0.42 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.18 -0.32 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.20 -0.32 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.34 -0.27 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.53 -0.32 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.77 -0.09 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.09 -0.21 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.46 -0.21 29 0 69 0
30DEC26 40.00 C 0.00 0.00 0.00 4.86 -0.21 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 4.33 -0.21 29 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 3.81 -0.22 29 0 45 0
30DEC26 43.00 C 0.00 0.00 0.00 3.27 -0.21 28 0 151 0
30DEC26 44.00 C 2.62 2.62 2.62 2.87 -0.19 28 17 260 +17
30DEC26 45.00 C 2.27 2.27 2.27 2.51 -0.20 28 17 137 +17
30DEC26 46.00 C 0.00 0.00 0.00 2.18 -0.19 28 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 1.90 -0.19 28 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 1.64 -0.17 28 0 206 0
30DEC26 49.00 C 1.23 1.23 1.23 1.42 -0.17 28 15 282 +15
30DEC26 50.00 C 0.00 0.00 0.00 1.21 -0.16 28 0 117 0
30DEC26 52.50 C 0.00 0.00 0.00 0.82 -0.12 28 0 75 0
30DEC26 55.00 C 0.00 0.00 0.00 0.55 -0.09 28 0 36 0
30DEC26 57.50 C 0.00 0.00 0.00 0.36 -0.07 28 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.25 -0.05 29 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 -0.04 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 9.37 -0.27 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.66 -0.28 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.21 +0.02 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.55 +0.06 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.91 -0.17 29 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.32 -0.18 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.75 -0.18 29 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 5.24 -0.18 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 4.73 -0.18 29 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.17 -0.31 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.75 -0.18 28 0 41 0
30MAR27 45.00 C 0.00 0.00 0.00 3.39 -0.17 28 0 48 0
30MAR27 46.00 C 0.00 0.00 0.00 3.05 -0.16 28 0 43 0
30MAR27 47.00 C 0.00 0.00 0.00 2.73 -0.15 28 0 64 0
30MAR27 48.00 C 0.00 0.00 0.00 2.45 -0.16 28 0 48 0
30MAR27 49.00 C 1.86 1.86 1.86 2.18 -0.15 28 15 64 0
30MAR27 50.00 C 0.00 0.00 0.00 1.96 -0.13 28 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 1.46 -0.12 29 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 1.08 -0.10 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.80 -0.08 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.58 -0.07 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.44 -0.04 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.32 -0.05 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.23 -0.04 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 -0.04 29 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 9.92 -0.23 26 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.22 -0.25 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.58 -0.10 27 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.19 +0.17 29 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.59 +0.15 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.01 +0.11 29 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.47 +0.11 29 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.96 -0.07 29 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.46 +0.10 29 0 0 0
29JUN27 43.00 C 4.58 4.58 4.58 4.89 -0.05 28 13 21 +13
29JUN27 44.00 C 0.00 0.00 0.00 4.47 -0.06 28 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.09 -0.05 28 0 31 0
29JUN27 46.00 C 0.00 0.00 0.00 3.75 -0.05 28 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 3.41 -0.05 28 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 3.12 -0.04 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.84 -0.05 28 0 6 0
29JUN27 50.00 C 0.00 0.00 0.00 2.57 -0.04 28 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.03 -0.03 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.59 -0.03 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.23 -0.03 28 0 5 0
29JUN27 60.00 C 0.88 0.88 0.88 0.95 -0.01 28 10 49 +10
29JUN27 62.50 C 0.00 0.00 0.00 0.76 -0.03 29 0 59 0
29JUN27 65.00 C 0.00 0.00 0.00 0.60 -0.01 29 0 31 0
TOTAL CALL 925 25,408 +204
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 150 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 141 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 133 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 124 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 116 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 108 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 93 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3,363 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 0.00 28 0 352 0
29JUN26 40.00 P 0.09 0.09 0.09 0.07 0.00 28 10 692 -10
29JUN26 41.00 P 0.21 0.21 0.21 0.18 0.00 28 12 674 -1
29JUN26 42.00 P 0.37 0.37 0.36 0.40 0.00 27 7 506 +6
29JUN26 43.00 P 0.88 0.88 0.72 0.79 +0.02 27 24 1,348 +2
29JUN26 44.00 P 0.00 0.00 0.00 1.42 +0.09 29 0 1,884 0
29JUN26 45.00 P 2.07 2.16 2.07 2.13 +0.09 28 60 391 -16
29JUN26 46.00 P 0.00 0.00 0.00 2.98 +0.08 27 0 573 0
29JUN26 47.00 P 0.00 0.00 0.00 3.92 +0.09 27 0 403 0
29JUN26 48.00 P 0.00 0.00 0.00 4.90 +0.10 0 0 340 0
29JUN26 49.00 P 0.00 0.00 0.00 5.90 +0.10 0 0 344 0
29JUN26 50.00 P 0.00 0.00 0.00 6.90 +0.10 0 0 173 -150
29JUN26 52.50 P 0.00 0.00 0.00 9.40 +0.10 0 0 29 0
29JUN26 55.00 P 0.00 0.00 0.00 11.90 +0.10 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.40 +0.10 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.90 +0.10 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.40 +0.10 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.90 +0.10 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.40 +0.10 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 26.90 +0.10 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.04 0.00 28 0 4 0
30JUL26 36.00 P 0.00 0.00 0.00 0.08 0.00 27 0 45 0
30JUL26 37.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 45 0
30JUL26 38.00 P 0.00 0.00 0.00 0.27 -0.01 27 0 193 0
30JUL26 39.00 P 0.00 0.00 0.00 0.46 -0.01 27 0 161 0
30JUL26 40.00 P 0.75 0.80 0.75 0.73 -0.01 27 16 426 +16
30JUL26 41.00 P 1.09 1.09 1.09 1.10 +0.02 27 15 129 0
30JUL26 42.00 P 1.57 1.57 1.57 1.56 +0.06 27 2 241 0
30JUL26 43.00 P 2.17 2.17 2.17 2.09 +0.05 26 24 345 +24
30JUL26 44.00 P 2.86 2.86 2.68 2.75 +0.07 26 60 614 +20
30JUL26 45.00 P 3.49 3.51 3.40 3.49 +0.09 26 47 796 +30
30JUL26 46.00 P 0.00 0.00 0.00 4.32 +0.05 27 0 472 0
30JUL26 47.00 P 0.00 0.00 0.00 5.20 +0.07 27 0 720 0
30JUL26 48.00 P 0.00 0.00 0.00 6.12 +0.08 27 0 364 0
30JUL26 49.00 P 0.00 0.00 0.00 7.07 +0.30 27 0 188 0
30JUL26 50.00 P 0.00 0.00 0.00 7.91 +0.20 0 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 10.55 +0.23 34 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.94 +0.15 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.44 +0.11 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 18.03 +0.26 49 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.53 +0.53 54 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.93 +0.14 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.52 +0.26 62 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 28.03 +0.54 68 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
28AUG26 36.00 P 0.34 0.34 0.33 0.26 0.00 28 28 129 +28
28AUG26 37.00 P 0.00 0.00 0.00 0.41 0.00 28 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.61 0.00 28 0 62 0
28AUG26 39.00 P 0.86 0.86 0.86 0.88 +0.01 29 15 58 +15
28AUG26 40.00 P 1.18 1.20 1.18 1.18 +0.02 28 20 147 +20
28AUG26 41.00 P 1.55 1.55 1.55 1.56 +0.03 28 15 61 +15
28AUG26 42.00 P 2.09 2.09 2.07 2.12 +0.14 29 30 212 -8
28AUG26 43.00 P 2.60 2.60 2.60 2.57 +0.06 28 15 420 -1
28AUG26 44.00 P 3.17 3.18 3.17 3.19 +0.08 28 30 308 +30
28AUG26 45.00 P 3.86 3.90 3.86 3.88 +0.10 27 37 210 +37
28AUG26 46.00 P 0.00 0.00 0.00 4.69 +0.05 28 0 296 0
28AUG26 47.00 P 0.00 0.00 0.00 5.49 +0.06 28 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 6.34 +0.07 28 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 7.23 +0.08 28 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 8.01 +0.13 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.55 +0.23 28 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.04 +0.25 32 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.44 +0.11 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.03 +0.26 40 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.53 +0.37 45 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.93 +0.14 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.52 +0.26 51 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 28.03 +0.36 56 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 0.00 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 0.00 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.14 0.00 29 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.22 +0.01 29 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.33 +0.01 29 0 372 0
29SEP26 36.00 P 0.00 0.00 0.00 0.48 +0.01 29 0 254 0
29SEP26 37.00 P 0.75 0.75 0.75 0.67 0.00 29 15 242 +15
29SEP26 38.00 P 1.00 1.00 1.00 0.93 +0.01 29 1 213 +1
29SEP26 39.00 P 0.00 0.00 0.00 1.24 +0.02 29 0 510 0
29SEP26 40.00 P 0.00 0.00 0.00 1.60 +0.03 29 0 113 0
29SEP26 41.00 P 2.04 2.04 2.03 1.99 +0.02 28 4 414 0
29SEP26 42.00 P 2.51 2.51 2.51 2.48 +0.06 29 15 313 -15
29SEP26 43.00 P 0.00 0.00 0.00 3.02 +0.07 28 0 184 0
29SEP26 44.00 P 0.00 0.00 0.00 3.61 +0.08 28 0 309 0
29SEP26 45.00 P 4.20 4.20 4.20 4.27 +0.09 28 15 257 -15
29SEP26 46.00 P 0.00 0.00 0.00 5.00 +0.05 28 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 5.78 +0.07 29 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 6.58 +0.07 28 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 7.43 +0.08 29 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 8.31 +0.33 28 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 10.55 +0.23 25 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 13.04 +0.25 29 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 15.44 +0.11 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.03 +0.26 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.53 +0.37 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.93 +0.14 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.52 +0.26 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.03 +0.36 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.11 -0.02 29 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.16 -0.04 29 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.23 -0.05 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.34 -0.04 29 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 0.46 -0.07 29 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.62 -0.07 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.81 -0.08 29 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.05 -0.10 29 0 92 0
30DEC26 37.00 P 0.00 0.00 0.00 1.32 -0.10 29 0 34 0
30DEC26 38.00 P 0.00 0.00 0.00 1.65 -0.11 29 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 2.02 -0.11 29 0 304 0
30DEC26 40.00 P 0.00 0.00 0.00 2.43 -0.12 29 0 200 0
30DEC26 41.00 P 0.00 0.00 0.00 2.91 -0.11 29 0 417 0
30DEC26 42.00 P 3.60 3.60 3.60 3.41 -0.11 29 17 70 +17
30DEC26 43.00 P 0.00 0.00 0.00 3.98 -0.08 30 0 74 0
30DEC26 44.00 P 0.00 0.00 0.00 4.44 -0.24 29 0 49 0
30DEC26 45.00 P 0.00 0.00 0.00 5.08 -0.25 29 0 140 0
30DEC26 46.00 P 0.00 0.00 0.00 5.74 -0.08 29 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 6.45 -0.15 29 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 7.20 -0.24 29 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 8.22 +0.09 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.04 +0.11 31 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 11.25 +0.21 33 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 13.60 +0.34 35 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.03 +0.44 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.41 +0.45 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.83 +0.30 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.26 +0.29 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.71 +0.29 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.26 +0.40 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.03 -0.06 29 0 115 0
30MAR27 35.00 P 0.00 0.00 0.00 1.29 -0.05 29 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 1.56 -0.04 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.90 -0.01 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.25 -0.02 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.66 +0.01 30 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 3.09 -0.02 30 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 3.58 -0.01 30 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 4.09 -0.02 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.66 +0.01 30 0 6 0
30MAR27 44.00 P 0.00 0.00 0.00 5.09 -0.23 29 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 5.89 +0.16 30 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 6.36 -0.03 29 0 32 0
30MAR27 47.00 P 0.00 0.00 0.00 7.25 +0.16 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.99 +0.17 31 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 8.74 +0.16 31 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 9.54 -0.03 31 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.63 +0.13 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.86 +0.30 33 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.20 +0.39 35 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.55 +0.09 36 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.92 +0.39 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.33 +0.11 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.75 +0.05 40 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.26 +0.19 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.38 +0.02 29 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 1.65 +0.02 29 0 35 0
29JUN27 36.00 P 0.00 0.00 0.00 1.97 +0.02 29 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.31 +0.02 29 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.71 +0.03 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.12 +0.03 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.57 +0.03 29 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 4.07 +0.04 29 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.58 +0.05 30 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 5.15 +0.04 30 0 60 0
29JUN27 44.00 P 0.00 0.00 0.00 5.73 +0.04 30 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 6.36 +0.06 30 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 7.02 +0.06 30 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 7.69 +0.06 30 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 8.41 +0.06 30 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.16 +0.07 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.91 +0.07 31 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.94 +0.08 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.10 +0.14 32 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.38 +0.28 33 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.75 +0.29 35 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.05 +0.38 36 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.43 +0.11 37 0 0 0
TOTAL PUT 534 30,109 +60
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$ 6.93
29JUN26 4.90 C 0.00 0.00 0.00 2.04 -0.14 113 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.93 -0.15 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.68 -0.15 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.43 -0.15 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.19 -0.14 67 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.96 -0.12 70 0 5 0
29JUN26 6.25 C 0.00 0.00 0.00 0.68 -0.16 0 0 6 0
29JUN26 6.50 C 0.00 0.00 0.00 0.45 -0.14 35 0 40 0
29JUN26 6.75 C 0.25 0.25 0.25 0.27 -0.11 40 12 33 +10
29JUN26 7.00 C 0.18 0.18 0.12 0.14 -0.09 41 30 302 +20
29JUN26 7.25 C 0.10 0.10 0.07 0.07 -0.05 43 461 756 +299
29JUN26 7.50 C 0.05 0.05 0.03 0.03 -0.03 43 981 1,261 +401
29JUN26 7.75 C 0.03 0.03 0.03 0.01 -0.02 42 734 1,026 -23
29JUN26 8.00 C 0.02 0.02 0.02 0.01 0.00 50 200 1,540 -200
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 1,135 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 905 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 511 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,395 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 85 0 798 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1,238 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 96 0 628 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 102 0 575 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 112 0 1,383 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 132 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 141 0 490 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 149 0 418 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 156 0 575 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 164 0 170 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 171 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 178 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 185 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 191 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 198 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 209 0 183 0
30JUL26 4.90 C 0.00 0.00 0.00 2.04 -0.14 74 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.94 -0.14 70 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.69 -0.14 62 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.43 -0.15 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.19 -0.14 45 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.98 -0.11 50 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.74 -0.12 42 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.56 -0.11 41 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.43 -0.08 43 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.32 -0.07 43 0 402 0
30JUL26 7.25 C 0.00 0.00 0.00 0.23 -0.06 43 0 533 0
30JUL26 7.50 C 0.18 0.18 0.17 0.17 -0.05 44 256 894 +245
30JUL26 7.75 C 0.00 0.00 0.00 0.12 -0.04 44 0 644 0
30JUL26 8.00 C 0.10 0.11 0.09 0.08 -0.03 43 131 1,440 +5
30JUL26 8.25 C 0.09 0.09 0.09 0.06 -0.02 45 225 800 0
30JUL26 8.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 336 0
30JUL26 8.75 C 0.05 0.05 0.05 0.03 -0.01 46 5 309 -5
30JUL26 9.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 862 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 -0.01 44 0 257 0
30JUL26 9.50 C 0.03 0.03 0.03 0.01 0.00 47 75 967 -75
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 409 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 636 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 260 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 236 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 361 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 90 0 137 0
28AUG26 4.90 C 0.00 0.00 0.00 2.04 -0.14 61 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.94 -0.14 58 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.69 -0.14 51 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.45 -0.13 47 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.25 -0.09 50 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.02 -0.13 45 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.87 -0.09 47 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.69 -0.09 44 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.57 -0.08 44 0 84 0
28AUG26 7.00 C 0.00 0.00 0.00 0.46 -0.07 44 0 113 0
28AUG26 7.25 C 0.38 0.38 0.38 0.37 -0.06 45 100 213 +54
28AUG26 7.50 C 0.30 0.30 0.30 0.30 -0.05 45 5 377 0
28AUG26 7.75 C 0.24 0.24 0.24 0.23 -0.05 45 200 588 +200
28AUG26 8.00 C 0.00 0.00 0.00 0.18 -0.04 45 0 695 0
28AUG26 8.25 C 0.00 0.00 0.00 0.14 -0.03 45 0 693 0
28AUG26 8.50 C 0.16 0.16 0.16 0.11 -0.02 45 100 665 -100
28AUG26 8.75 C 0.00 0.00 0.00 0.08 -0.02 45 0 442 0
28AUG26 9.00 C 0.10 0.10 0.09 0.06 -0.02 45 180 644 -150
28AUG26 9.25 C 0.00 0.00 0.00 0.05 -0.01 46 0 345 0
28AUG26 9.50 C 0.08 0.08 0.08 0.04 -0.01 47 30 590 +30
28AUG26 9.75 C 0.00 0.00 0.00 0.03 -0.01 47 0 1,084 0
28AUG26 10.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 720 0
28AUG26 10.50 C 0.05 0.05 0.05 0.01 -0.01 45 5 246 -5
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 35 0
29SEP26 4.90 C 0.00 0.00 0.00 2.04 -0.14 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.94 -0.14 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.69 -0.14 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.49 -0.10 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.30 -0.09 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.09 -0.12 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.93 -0.14 43 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 0.80 -0.09 44 0 3 0
29SEP26 6.75 C 0.00 0.00 0.00 0.67 -0.09 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.56 -0.09 43 0 31 0
29SEP26 7.25 C 0.00 0.00 0.00 0.47 -0.07 44 0 133 0
29SEP26 7.50 C 0.00 0.00 0.00 0.39 -0.07 44 0 381 0
29SEP26 7.75 C 0.34 0.34 0.34 0.33 -0.05 44 90 625 +90
29SEP26 8.00 C 0.30 0.31 0.29 0.28 -0.04 45 400 866 -95
29SEP26 8.25 C 0.00 0.00 0.00 0.23 -0.04 45 0 623 0
29SEP26 8.50 C 0.00 0.00 0.00 0.19 -0.04 45 0 737 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 -0.04 45 0 1,735 0
29SEP26 9.00 C 0.15 0.15 0.15 0.12 -0.03 45 400 3,766 +400
29SEP26 9.25 C 0.14 0.14 0.14 0.10 -0.02 45 100 237 -100
29SEP26 9.50 C 0.12 0.12 0.12 0.08 -0.02 45 100 513 +13
29SEP26 9.75 C 0.11 0.11 0.11 0.07 -0.01 46 75 495 +75
29SEP26 10.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 640 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 541 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 1,209 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 377 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 440 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 435 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 264 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 569 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 220 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 280 0
30DEC26 4.90 C 0.00 0.00 0.00 2.06 -0.13 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.97 -0.13 39 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 1.78 -0.13 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.61 -0.12 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.45 -0.12 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.30 -0.11 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.16 -0.11 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.04 -0.10 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.92 -0.10 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.82 -0.09 43 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 0.72 -0.09 43 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 0.64 -0.08 44 0 19 0
30DEC26 7.75 C 0.00 0.00 0.00 0.56 -0.08 44 0 48 0
30DEC26 8.00 C 0.00 0.00 0.00 0.49 -0.07 43 0 211 0
30DEC26 8.25 C 0.00 0.00 0.00 0.44 -0.06 44 0 189 0
30DEC26 8.50 C 0.00 0.00 0.00 0.40 -0.04 45 0 172 0
30DEC26 8.75 C 0.00 0.00 0.00 0.35 -0.05 45 0 212 0
30DEC26 9.00 C 0.00 0.00 0.00 0.31 -0.05 45 0 217 0
30DEC26 9.25 C 0.00 0.00 0.00 0.27 -0.05 45 0 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.23 -0.05 45 0 87 0
30DEC26 9.75 C 0.00 0.00 0.00 0.21 -0.03 45 0 33 0
30DEC26 10.00 C 0.00 0.00 0.00 0.18 -0.03 45 0 51 0
30DEC26 10.50 C 0.19 0.19 0.19 0.14 -0.02 45 75 110 +73
30DEC26 11.00 C 0.00 0.00 0.00 0.10 -0.02 45 0 116 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 -0.02 45 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 80 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 0.00 47 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 45 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 11 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 114 0
30MAR27 4.90 C 0.00 0.00 0.00 2.17 -0.14 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.10 -0.14 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.93 -0.14 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.78 -0.13 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.63 -0.13 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.49 -0.13 43 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 1.36 -0.13 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.25 -0.11 44 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.13 -0.12 44 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 1.04 -0.10 44 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 0.94 -0.11 44 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 0.86 -0.09 45 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 0.78 -0.09 45 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 0.71 -0.08 45 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 0.65 -0.07 45 0 101 0
30MAR27 8.50 C 0.00 0.00 0.00 0.60 -0.06 46 0 163 0
30MAR27 8.75 C 0.00 0.00 0.00 0.55 -0.05 46 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 0.51 -0.04 46 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.46 -0.06 46 0 1 0
30MAR27 9.50 C 0.45 0.45 0.45 0.41 -0.07 46 3 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.38 -0.06 46 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.34 -0.06 46 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.28 -0.05 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.22 -0.05 46 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.19 -0.03 46 0 25 0
30MAR27 12.00 C 0.00 0.00 0.00 0.15 -0.04 46 0 12 0
30MAR27 12.50 C 0.00 0.00 0.00 0.13 -0.02 46 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 -0.03 46 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.09 -0.01 47 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 32 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 184 0
29JUN27 4.90 C 0.00 0.00 0.00 2.29 -0.12 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.22 -0.12 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.07 -0.11 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.92 -0.11 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.78 -0.10 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.65 -0.10 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.53 -0.09 44 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.42 -0.08 44 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.30 -0.09 44 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.21 -0.08 44 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.12 -0.07 44 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 1.03 -0.07 44 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.95 -0.07 44 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.88 -0.06 45 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.81 -0.06 45 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.75 -0.05 45 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.69 -0.05 45 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.63 -0.05 45 0 6 0
29JUN27 9.25 C 0.00 0.00 0.00 0.59 -0.05 45 0 1 0
29JUN27 9.50 C 0.00 0.00 0.00 0.55 -0.05 45 0 0 0
29JUN27 9.75 C 0.50 0.50 0.50 0.52 -0.04 46 3 11 +3
TOTAL CALL 4,976 57,064 +1,165
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 239 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 712 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 +0.01 43 0 1,082 0
29JUN26 6.50 P 0.08 0.09 0.08 0.09 +0.02 41 21 1,225 +21
29JUN26 6.75 P 0.17 0.20 0.17 0.19 +0.05 42 7 961 0
29JUN26 7.00 P 0.33 0.33 0.33 0.34 +0.08 43 300 972 -197
29JUN26 7.25 P 0.00 0.00 0.00 0.53 +0.10 44 0 1,721 0
29JUN26 7.50 P 0.74 0.79 0.74 0.76 +0.13 50 8 1,889 -8
29JUN26 7.75 P 0.00 0.00 0.00 0.95 +0.09 0 0 1,102 0
29JUN26 8.00 P 0.00 0.00 0.00 1.18 +0.08 0 0 362 0
29JUN26 8.25 P 0.00 0.00 0.00 1.43 +0.08 0 0 427 0
29JUN26 8.50 P 0.00 0.00 0.00 1.73 +0.14 70 0 416 0
29JUN26 8.75 P 0.00 0.00 0.00 1.92 +0.09 0 0 1,066 0
29JUN26 9.00 P 0.00 0.00 0.00 2.17 +0.08 0 0 472 0
29JUN26 9.25 P 0.00 0.00 0.00 2.42 +0.09 0 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 2.69 +0.10 0 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 2.95 +0.13 0 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 3.21 +0.13 0 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 3.65 +0.08 0 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 4.19 +0.12 0 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 4.72 +0.15 125 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 5.18 +0.11 0 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 5.70 +0.13 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.19 +0.12 0 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 6.70 +0.13 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.18 +0.11 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.67 +0.10 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.18 +0.11 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.70 +0.13 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.17 +0.10 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.72 +0.14 203 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 10.22 +0.15 209 0 17 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30JUL26 5.50 P 0.04 0.04 0.04 0.04 +0.01 46 1 30 0
30JUL26 5.75 P 0.07 0.07 0.07 0.06 +0.01 43 1 187 +1
30JUL26 6.00 P 0.09 0.09 0.09 0.11 +0.02 44 31 670 +30
30JUL26 6.25 P 0.00 0.00 0.00 0.17 +0.02 43 0 817 0
30JUL26 6.50 P 0.26 0.26 0.26 0.26 +0.03 43 7 905 0
30JUL26 6.75 P 0.31 0.31 0.31 0.37 +0.04 42 5 728 +5
30JUL26 7.00 P 0.50 0.51 0.50 0.51 +0.05 42 5 662 +1
30JUL26 7.25 P 0.70 0.70 0.70 0.68 +0.07 43 3 1,023 0
30JUL26 7.50 P 0.00 0.00 0.00 0.87 +0.09 44 0 1,298 0
30JUL26 7.75 P 0.00 0.00 0.00 1.08 +0.10 45 0 345 0
30JUL26 8.00 P 0.00 0.00 0.00 1.30 +0.12 47 0 900 0
30JUL26 8.25 P 0.00 0.00 0.00 1.53 +0.11 49 0 74 0
30JUL26 8.50 P 0.00 0.00 0.00 1.74 +0.09 44 0 160 0
30JUL26 8.75 P 0.00 0.00 0.00 1.96 +0.10 0 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 2.22 +0.12 42 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 2.47 +0.13 46 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 2.71 +0.12 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.98 +0.15 59 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 3.23 +0.15 63 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 3.73 +0.16 69 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.20 +0.13 0 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 4.72 +0.14 73 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.24 +0.17 92 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.71 +0.13 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.21 +0.14 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.70 +0.12 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.20 +0.13 0 0 0 0
28AUG26 4.90 P 0.03 0.03 0.03 0.02 0.00 43 1 1 +1
28AUG26 5.00 P 0.00 0.00 0.00 0.03 0.00 44 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.06 +0.01 46 0 165 0
28AUG26 5.50 P 0.00 0.00 0.00 0.09 +0.01 45 0 182 0
28AUG26 5.75 P 0.00 0.00 0.00 0.14 +0.02 45 0 502 0
28AUG26 6.00 P 0.00 0.00 0.00 0.20 +0.03 44 0 513 0
28AUG26 6.25 P 0.00 0.00 0.00 0.28 +0.03 44 0 662 0
28AUG26 6.50 P 0.36 0.36 0.36 0.38 +0.04 44 2 556 +2
28AUG26 6.75 P 0.00 0.00 0.00 0.50 +0.05 44 0 1,180 0
28AUG26 7.00 P 0.60 0.60 0.60 0.64 +0.06 44 150 868 0
28AUG26 7.25 P 0.00 0.00 0.00 0.80 +0.07 44 0 498 0
28AUG26 7.50 P 0.00 0.00 0.00 0.98 +0.08 45 0 406 0
28AUG26 7.75 P 0.00 0.00 0.00 1.18 +0.10 46 0 341 0
28AUG26 8.00 P 0.00 0.00 0.00 1.38 +0.11 47 0 32 0
28AUG26 8.25 P 0.00 0.00 0.00 1.59 +0.10 47 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.82 +0.12 49 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.05 +0.12 50 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.28 +0.13 50 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.50 +0.11 48 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.74 +0.12 48 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.98 +0.12 48 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.23 +0.13 51 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.73 +0.15 56 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.21 +0.14 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.72 +0.14 60 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 +0.01 46 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 0.10 +0.01 45 0 319 0
29SEP26 5.50 P 0.00 0.00 0.00 0.15 +0.02 45 0 355 0
29SEP26 5.75 P 0.00 0.00 0.00 0.22 +0.03 46 0 673 0
29SEP26 6.00 P 0.26 0.26 0.26 0.29 +0.03 45 200 774 0
29SEP26 6.25 P 0.00 0.00 0.00 0.39 +0.04 46 0 2,443 0
29SEP26 6.50 P 0.47 0.47 0.47 0.49 +0.04 45 225 960 -225
29SEP26 6.75 P 0.00 0.00 0.00 0.62 +0.05 45 0 1,299 0
29SEP26 7.00 P 0.00 0.00 0.00 0.77 +0.06 46 0 2,542 0
29SEP26 7.25 P 0.00 0.00 0.00 0.93 +0.08 46 0 713 0
29SEP26 7.50 P 0.00 0.00 0.00 1.10 +0.08 47 1 512 0
29SEP26 7.75 P 0.00 0.00 0.00 1.29 +0.09 48 0 311 0
29SEP26 8.00 P 0.00 0.00 0.00 1.48 +0.10 48 0 224 0
29SEP26 8.25 P 0.00 0.00 0.00 1.68 +0.10 48 0 3,166 0
29SEP26 8.50 P 0.00 0.00 0.00 1.90 +0.12 49 0 762 0
29SEP26 8.75 P 0.00 0.00 0.00 2.12 +0.12 50 0 154 0
29SEP26 9.00 P 0.00 0.00 0.00 2.34 +0.11 50 0 77 0
29SEP26 9.25 P 0.00 0.00 0.00 2.57 +0.13 51 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 2.80 +0.12 52 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 3.05 +0.13 55 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 3.28 +0.13 54 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 3.76 +0.14 56 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.24 +0.14 56 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 4.73 +0.14 57 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.24 +0.16 64 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.72 +0.14 59 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 6.22 +0.14 63 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.72 +0.14 66 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.21 +0.13 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.71 +0.13 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.21 +0.13 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.71 +0.13 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.21 +0.13 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.15 +0.01 45 0 480 0
30DEC26 5.00 P 0.00 0.00 0.00 0.17 +0.01 45 0 782 0
30DEC26 5.25 P 0.00 0.00 0.00 0.23 +0.01 45 0 138 0
30DEC26 5.50 P 0.00 0.00 0.00 0.30 +0.02 45 0 232 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 +0.03 45 0 376 0
30DEC26 6.00 P 0.51 0.51 0.51 0.49 +0.04 46 2 198 +2
30DEC26 6.25 P 0.00 0.00 0.00 0.60 +0.04 46 0 154 0
30DEC26 6.50 P 0.00 0.00 0.00 0.72 +0.05 46 0 488 0
30DEC26 6.75 P 0.00 0.00 0.00 0.85 +0.05 46 0 460 0
30DEC26 7.00 P 0.00 0.00 0.00 1.00 +0.06 46 0 283 0
30DEC26 7.25 P 0.00 0.00 0.00 1.15 +0.06 46 1 193 +1
30DEC26 7.50 P 0.00 0.00 0.00 1.32 +0.07 47 0 123 0
30DEC26 7.75 P 0.00 0.00 0.00 1.49 +0.07 47 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 1.68 +0.09 47 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 1.87 +0.09 47 0 36 0
30DEC26 8.50 P 0.00 0.00 0.00 2.07 +0.10 48 0 143 0
30DEC26 8.75 P 0.00 0.00 0.00 2.28 +0.10 48 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 2.49 +0.10 49 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.71 +0.11 50 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.94 +0.12 51 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 3.17 +0.12 52 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 3.40 +0.12 53 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.88 +0.13 55 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.37 +0.14 58 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 4.85 +0.13 60 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 5.33 +0.12 62 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 5.81 +0.13 63 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 6.29 +0.13 63 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.78 +0.13 65 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.27 +0.14 66 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.75 +0.13 65 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.24 +0.13 66 0 5 0
30MAR27 4.90 P 0.00 0.00 0.00 0.26 +0.01 46 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.29 +0.01 46 0 23 0
30MAR27 5.25 P 0.00 0.00 0.00 0.36 +0.02 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.45 +0.03 46 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.54 +0.04 46 0 18 0
30MAR27 6.00 P 0.00 0.00 0.00 0.66 +0.06 47 0 215 0
30MAR27 6.25 P 0.00 0.00 0.00 0.77 +0.05 47 0 118 0
30MAR27 6.50 P 0.86 0.86 0.86 0.90 +0.05 47 5 33 0
30MAR27 6.75 P 0.00 0.00 0.00 1.03 +0.03 47 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 1.19 +0.05 47 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 1.34 +0.05 47 0 103 0
30MAR27 7.50 P 0.00 0.00 0.00 1.50 +0.05 47 0 100 0
30MAR27 7.75 P 0.00 0.00 0.00 1.67 +0.05 47 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.85 +0.06 48 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 2.04 +0.07 48 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 2.24 +0.08 49 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 2.43 +0.08 49 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.64 +0.09 49 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 2.85 +0.09 50 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 3.06 +0.09 50 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 3.28 +0.10 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.51 +0.11 51 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.96 +0.11 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.43 +0.11 54 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.91 +0.12 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.38 +0.11 57 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 5.85 +0.12 58 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.33 +0.14 59 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.81 +0.14 59 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.29 +0.12 60 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.78 +0.13 61 0 0 0
29JUN27 4.90 P 0.35 0.35 0.35 0.35 +0.03 46 20 50 +20
29JUN27 5.00 P 0.00 0.00 0.00 0.38 +0.03 46 0 35 0
29JUN27 5.25 P 0.00 0.00 0.00 0.47 +0.04 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.56 +0.04 46 0 2 0
29JUN27 5.75 P 0.00 0.00 0.00 0.67 +0.05 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.78 +0.05 46 0 14 0
29JUN27 6.25 P 0.00 0.00 0.00 0.90 +0.05 46 0 14 0
29JUN27 6.50 P 1.03 1.03 1.03 1.04 +0.06 47 1 12 +1
29JUN27 6.75 P 0.00 0.00 0.00 1.17 +0.06 47 0 12 0
29JUN27 7.00 P 1.37 1.37 1.37 1.33 +0.08 47 30 72 +30
29JUN27 7.25 P 0.00 0.00 0.00 1.48 +0.07 47 0 27 0
29JUN27 7.50 P 0.00 0.00 0.00 1.64 +0.08 47 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.82 +0.09 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.99 +0.09 47 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 2.17 +0.09 48 0 17 0
29JUN27 8.50 P 0.00 0.00 0.00 2.37 +0.11 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.56 +0.10 48 0 0 0
29JUN27 9.00 P 2.70 2.70 2.70 2.75 +0.10 48 5 5 +5
29JUN27 9.25 P 0.00 0.00 0.00 2.96 +0.11 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.17 +0.11 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.38 +0.11 49 0 0 0
TOTAL PUT 1,032 52,702 -310
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$ 7.50
29JUN26 4.70 C 0.00 0.00 0.00 2.80 -0.16 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.70 -0.16 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.65 -0.11 153 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.50 -0.15 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.25 -0.15 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.01 -0.13 79 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.75 -0.15 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.50 -0.15 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.26 -0.14 48 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.01 -0.14 39 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.76 -0.14 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.51 -0.14 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.28 -0.13 19 0 10 0
29JUN26 7.50 C 0.20 0.20 0.10 0.11 -0.09 19 130 429 +30
29JUN26 7.75 C 0.00 0.00 0.00 0.04 -0.04 22 0 133 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 1,504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 226 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 105 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 68 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 102 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 89 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.52 -0.16 50 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.30 -0.11 65 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.05 -0.11 58 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.80 -0.11 51 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.53 -0.14 35 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.28 -0.14 29 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.06 -0.11 33 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.79 -0.13 21 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.58 -0.11 23 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.36 -0.13 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.22 -0.09 20 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.13 -0.06 21 0 77 0
30JUL26 8.00 C 0.00 0.00 0.00 0.07 -0.04 22 0 175 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 -0.02 21 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 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 31 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.56 -0.13 56 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.30 -0.14 46 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.05 -0.15 40 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.82 -0.10 41 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.55 -0.12 30 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.30 -0.16 25 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.06 -0.16 23 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.86 -0.10 25 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.62 -0.13 21 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.44 -0.12 20 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.30 -0.10 21 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.20 -0.06 21 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.13 -0.04 22 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.08 -0.03 22 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 0.00 24 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 26 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 31 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.84 -0.14 35 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.74 -0.15 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.65 -0.14 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.56 -0.13 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.30 -0.14 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.05 -0.15 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.82 -0.13 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.56 -0.16 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.32 -0.14 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.09 -0.14 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.90 -0.10 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.70 -0.09 23 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.50 -0.12 20 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.36 -0.11 20 0 830 0
29SEP26 7.75 C 0.00 0.00 0.00 0.25 -0.08 20 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 -0.06 21 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 -0.04 21 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.02 22 0 180 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 -0.02 22 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.01 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
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.77 -0.15 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.67 -0.15 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.58 -0.14 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.33 -0.15 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.09 -0.14 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.85 -0.14 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.61 -0.14 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.38 -0.14 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.14 -0.16 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.97 -0.08 24 0 0 0
30DEC26 7.00 C 0.88 0.88 0.88 0.76 -0.10 22 4 26 -4
30DEC26 7.25 C 0.00 0.00 0.00 0.61 -0.08 22 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.48 -0.08 22 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.38 -0.06 23 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.29 -0.04 23 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 -0.04 22 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 -0.02 22 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.68 -0.14 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.58 -0.14 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.33 -0.15 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.09 -0.15 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.86 -0.15 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.62 -0.15 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.42 -0.13 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.22 -0.11 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.01 -0.09 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.87 -0.06 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.72 -0.05 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.59 -0.07 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.49 -0.05 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.39 -0.05 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.31 -0.04 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.25 -0.03 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.20 -0.02 23 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.12 -0.02 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.10 -0.01 23 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 0.00 23 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.59 -0.14 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.35 -0.13 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.12 -0.12 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.89 -0.13 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.67 -0.13 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.47 -0.13 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.28 -0.12 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.11 -0.10 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.93 -0.09 22 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.79 -0.11 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.66 -0.10 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.57 -0.08 22 0 0 0
29JUN27 8.00 C 0.53 0.53 0.53 0.49 -0.06 23 2 6 +2
29JUN27 8.25 C 0.00 0.00 0.00 0.41 -0.04 23 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.34 -0.04 23 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.28 -0.04 23 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.24 -0.03 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.19 -0.03 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
TOTAL CALL 136 8,599 +28
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 121 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 116 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 77 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 121 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.03 +0.02 21 0 805 0
29JUN26 7.50 P 0.05 0.05 0.05 0.12 +0.06 22 50 349 0
29JUN26 7.75 P 0.00 0.00 0.00 0.29 +0.11 24 0 97 0
29JUN26 8.00 P 0.00 0.00 0.00 0.50 +0.12 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.75 +0.14 0 0 0 -30
29JUN26 8.50 P 0.00 0.00 0.00 1.00 +0.14 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.25 +0.14 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.51 +0.14 57 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.75 +0.14 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.00 +0.13 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.25 +0.14 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.50 +0.14 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.00 +0.14 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.50 +0.13 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.00 +0.13 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.02 +0.01 22 0 65 0
30JUL26 7.00 P 0.00 0.00 0.00 0.05 +0.02 22 0 31 0
30JUL26 7.25 P 0.00 0.00 0.00 0.11 +0.03 21 0 12 0
30JUL26 7.50 P 0.00 0.00 0.00 0.21 +0.06 21 0 32 0
30JUL26 7.75 P 0.00 0.00 0.00 0.36 +0.09 21 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.54 +0.09 20 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.76 +0.12 20 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.00 +0.13 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.25 +0.14 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.51 +0.14 33 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.76 +0.14 37 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.00 +0.13 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.25 +0.14 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.50 +0.14 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.00 +0.13 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.50 +0.13 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.00 +0.13 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.02 0.00 22 0 20 0
28AUG26 6.75 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.17 +0.04 22 0 0 0
28AUG26 7.50 P 0.24 0.24 0.24 0.28 +0.06 22 70 170 +70
28AUG26 7.75 P 0.00 0.00 0.00 0.43 +0.08 23 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 0.61 +0.10 23 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.77 +0.09 18 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.01 +0.12 21 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.26 +0.14 24 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.51 +0.14 27 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.76 +0.14 31 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.00 +0.13 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.25 +0.14 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.50 +0.14 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.00 +0.13 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.50 +0.13 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.00 +0.13 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 22 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 +0.01 22 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 +0.01 21 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.13 +0.03 21 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.21 +0.05 21 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.32 +0.06 21 0 720 0
29SEP26 7.75 P 0.00 0.00 0.00 0.47 +0.09 22 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.64 +0.10 22 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.81 +0.10 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.03 +0.12 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.26 +0.13 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.51 +0.14 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.76 +0.14 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.01 +0.14 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.26 +0.15 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.51 +0.15 34 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.01 +0.14 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.51 +0.14 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.01 +0.14 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 +0.03 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 +0.03 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 +0.04 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 +0.05 21 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.40 +0.07 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.54 +0.09 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.68 +0.09 21 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.87 +0.13 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.05 +0.13 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.22 +0.08 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.42 +0.09 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.66 +0.12 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.89 +0.13 19 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.13 +0.15 19 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.37 +0.16 18 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.59 +0.14 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.07 +0.14 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.56 +0.14 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.05 +0.14 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 +0.02 23 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 +0.03 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 +0.04 22 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 +0.04 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.38 +0.06 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.49 +0.07 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.62 +0.08 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.76 +0.09 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.95 +0.13 22 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.13 +0.11 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.28 +0.08 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.49 +0.10 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.70 +0.11 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.92 +0.12 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.15 +0.12 20 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.38 +0.14 19 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.61 +0.13 13 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.08 +0.14 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.57 +0.15 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.06 +0.14 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.14 +0.02 22 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.20 +0.03 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.27 +0.03 22 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.36 +0.05 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.45 +0.04 22 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.57 +0.06 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.69 +0.07 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.85 +0.10 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.00 +0.09 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.18 +0.09 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.37 +0.11 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.56 +0.11 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.76 +0.12 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.96 +0.11 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.18 +0.12 21 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.38 +0.10 18 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.63 +0.13 19 0 0 0
TOTAL PUT 120 9,681 +40
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$ 4.71
29JUN26 3.90 C 0.00 0.00 0.00 0.81 -0.09 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.71 -0.09 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.62 -0.08 44 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.52 -0.08 38 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.41 -0.09 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.33 -0.07 32 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.23 -0.08 24 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.14 -0.08 20 0 15 0
29JUN26 4.70 C 0.13 0.13 0.10 0.09 -0.06 24 28 15 +14
29JUN26 4.80 C 0.00 0.00 0.00 0.05 -0.04 25 0 129 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 -0.02 27 0 83 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 713 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 2,518 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,369 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 2,815 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,618 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 83 0 412 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 92 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 101 0 501 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 109 0 51 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 117 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 125 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 151 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.83 -0.10 31 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.74 -0.08 33 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.62 -0.09 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.55 -0.08 29 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.45 -0.08 24 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.36 -0.07 22 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.28 -0.08 22 0 0 0
30JUL26 4.60 C 0.26 0.26 0.26 0.22 -0.06 23 30 30 +30
30JUL26 4.70 C 0.21 0.21 0.21 0.16 -0.06 22 5 35 +5
30JUL26 4.80 C 0.00 0.00 0.00 0.12 -0.05 23 0 106 0
30JUL26 4.90 C 0.00 0.00 0.00 0.09 -0.04 24 0 232 0
30JUL26 5.00 C 0.06 0.06 0.06 0.06 -0.03 24 2 902 0
30JUL26 5.25 C 0.03 0.03 0.03 0.02 -0.02 24 2 582 +2
30JUL26 5.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 923 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 6,526 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 721 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 205 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 38 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
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.85 - 32 0 0 -
28AUG26 4.00 C 0.00 0.00 0.00 0.74 -0.09 23 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.65 -0.09 24 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.56 -0.08 24 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.47 -0.08 23 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.36 -0.11 17 0 1 0
28AUG26 4.50 C 0.00 0.00 0.00 0.31 -0.06 21 0 0 0
28AUG26 4.60 C 0.27 0.27 0.26 0.24 -0.07 20 10 10 +10
28AUG26 4.70 C 0.00 0.00 0.00 0.18 -0.07 20 0 1 0
28AUG26 4.80 C 0.19 0.19 0.19 0.14 -0.05 21 1 162 +1
28AUG26 4.90 C 0.00 0.00 0.00 0.10 -0.04 21 0 40 0
28AUG26 5.00 C 0.00 0.00 0.00 0.07 -0.04 20 0 131 0
28AUG26 5.25 C 0.07 0.07 0.07 0.03 -0.02 21 174 306 +116
28AUG26 5.50 C 0.04 0.04 0.04 0.01 -0.01 21 50 723 +50
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 7,722 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 515 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 7.75 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 0.01 0.00 58 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.85 -0.09 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.76 -0.07 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.66 -0.09 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.57 -0.07 25 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.50 -0.06 27 0 0 0
29SEP26 4.40 C 0.41 0.41 0.41 0.42 -0.06 26 1 1 +1
29SEP26 4.50 C 0.35 0.35 0.35 0.35 -0.05 26 1 36 0
29SEP26 4.60 C 0.00 0.00 0.00 0.28 -0.06 25 0 90 0
29SEP26 4.70 C 0.00 0.00 0.00 0.23 -0.06 25 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.18 -0.06 24 0 120 0
29SEP26 4.90 C 0.00 0.00 0.00 0.14 -0.05 24 0 134 0
29SEP26 5.00 C 0.00 0.00 0.00 0.11 -0.04 24 0 2,350 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 -0.03 25 0 1,403 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 2,597 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 0.00 27 0 872 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.85 -0.09 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.77 -0.06 27 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.68 -0.07 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.61 -0.05 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.53 -0.06 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.48 -0.04 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.42 -0.05 27 0 5 0
30DEC26 4.60 C 0.36 0.36 0.36 0.36 -0.05 26 30 30 +30
30DEC26 4.70 C 0.00 0.00 0.00 0.31 -0.05 26 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.27 -0.04 26 0 120 0
30DEC26 4.90 C 0.00 0.00 0.00 0.23 -0.04 26 0 900 0
30DEC26 5.00 C 0.22 0.22 0.22 0.20 -0.03 26 7,624 9,851 +7,500
30DEC26 5.25 C 0.17 0.17 0.17 0.14 -0.02 27 320 1,303 -16
30DEC26 5.50 C 0.00 0.00 0.00 0.09 -0.02 26 0 350 0
30DEC26 5.75 C 0.00 0.00 0.00 0.06 -0.01 26 0 832 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 602 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 0.00 27 0 72 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 28 0 380 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 300 0
30MAR27 3.90 C 0.00 0.00 0.00 0.87 -0.07 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.80 -0.06 27 0 5 0
30MAR27 4.10 C 0.00 0.00 0.00 0.72 -0.06 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.65 -0.05 26 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.59 -0.05 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.52 -0.06 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.47 -0.06 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.42 -0.05 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.37 -0.07 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.33 -0.08 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.29 -0.08 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.26 -0.07 25 0 64 0
30MAR27 5.25 C 0.00 0.00 0.00 0.19 -0.06 25 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.14 -0.05 25 0 406 0
30MAR27 5.75 C 0.00 0.00 0.00 0.10 -0.04 25 0 62 0
30MAR27 6.00 C 0.00 0.00 0.00 0.07 -0.03 25 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 -0.03 25 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 21 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 -0.01 26 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 -0.01 25 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 7.75 C 0.05 0.05 0.05 0.01 0.00 28 150 375 +150
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 969 0
29JUN27 3.90 C 0.00 0.00 0.00 0.91 - 26 0 0 -
29JUN27 4.00 C 0.00 0.00 0.00 0.84 -0.05 26 0 0 0
29JUN27 4.10 C 0.77 0.77 0.77 0.78 -0.04 26 5 20 +5
29JUN27 4.20 C 0.00 0.00 0.00 0.71 -0.05 26 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.65 -0.05 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.59 -0.06 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.54 -0.05 25 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.50 -0.07 26 0 0 0
29JUN27 4.70 C 0.45 0.45 0.45 0.45 -0.06 25 1 1 +1
29JUN27 4.80 C 0.00 0.00 0.00 0.41 -0.04 25 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.37 -0.06 25 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.34 -0.05 26 0 9 0
29JUN27 5.25 C 0.00 0.00 0.00 0.26 -0.05 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.20 -0.04 25 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 0.15 -0.04 25 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29JUN27 6.50 C 0.13 0.13 0.13 0.07 -0.02 26 15 37 +15
29JUN27 6.75 C 0.11 0.11 0.11 0.05 -0.02 25 10 30 +10
29JUN27 7.00 C 0.11 0.11 0.11 0.04 -0.01 26 27 70 0
29JUN27 7.25 C 0.10 0.10 0.10 0.03 -0.01 26 42 101 0
29JUN27 7.50 C 0.09 0.09 0.09 0.02 -0.01 25 64 64 0
TOTAL CALL 8,592 61,860 +7,924
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 124 0
29JUN26 4.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 229 0
29JUN26 4.60 P 0.03 0.03 0.03 0.03 +0.01 21 106 441 +106
29JUN26 4.70 P 0.06 0.07 0.06 0.08 +0.04 25 105 1,398 -100
29JUN26 4.80 P 0.11 0.11 0.11 0.13 +0.05 23 31 1,178 0
29JUN26 4.90 P 0.19 0.21 0.19 0.21 +0.06 24 12 1,666 -2
29JUN26 5.00 P 0.00 0.00 0.00 0.30 +0.08 27 0 2,712 0
29JUN26 5.25 P 0.00 0.00 0.00 0.54 +0.08 0 0 1,067 0
29JUN26 5.50 P 0.78 0.78 0.78 0.79 +0.07 0 22 725 -187
29JUN26 5.75 P 0.00 0.00 0.00 1.04 +0.06 0 0 944 0
29JUN26 6.00 P 0.00 0.00 0.00 1.30 +0.10 77 0 176 0
29JUN26 6.25 P 0.00 0.00 0.00 1.55 +0.10 88 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.80 +0.08 98 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.05 +0.10 106 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.29 +0.09 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.54 +0.09 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.80 +0.09 131 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.05 +0.10 139 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.30 +0.10 146 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.54 +0.07 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.79 +0.08 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.05 +0.08 166 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.03 +0.01 26 0 6 0
30JUL26 4.40 P 0.03 0.03 0.03 0.04 +0.01 23 5 55 +5
30JUL26 4.50 P 0.05 0.05 0.05 0.06 +0.02 23 25 619 0
30JUL26 4.60 P 0.08 0.09 0.08 0.09 +0.02 22 5 234 +2
30JUL26 4.70 P 0.11 0.13 0.11 0.14 +0.03 23 15 446 0
30JUL26 4.80 P 0.19 0.19 0.19 0.19 +0.04 22 1 405 +1
30JUL26 4.90 P 0.00 0.00 0.00 0.26 +0.05 23 0 1,030 0
30JUL26 5.00 P 0.00 0.00 0.00 0.34 +0.06 24 0 1,454 0
30JUL26 5.25 P 0.51 0.51 0.51 0.55 +0.07 24 10 467 0
30JUL26 5.50 P 0.00 0.00 0.00 0.80 +0.08 31 0 150 0
30JUL26 5.75 P 0.00 0.00 0.00 1.04 +0.06 0 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.30 +0.08 44 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.55 +0.08 50 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.80 +0.08 55 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.05 +0.08 60 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.30 +0.08 65 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.54 +0.07 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.80 +0.09 75 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.05 +0.08 79 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.30 +0.08 83 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 - 21 0 0 -
28AUG26 4.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.06 +0.01 19 0 5 0
28AUG26 4.40 P 0.00 0.00 0.00 0.10 +0.03 20 0 368 0
28AUG26 4.50 P 0.00 0.00 0.00 0.14 +0.03 19 0 60 0
28AUG26 4.60 P 0.15 0.16 0.15 0.19 +0.04 19 10 94 +10
28AUG26 4.70 P 0.22 0.22 0.22 0.25 +0.04 19 13 93 +13
28AUG26 4.80 P 0.28 0.29 0.28 0.32 +0.05 18 35 174 +35
28AUG26 4.90 P 0.33 0.36 0.33 0.40 +0.07 18 49 472 +10
28AUG26 5.00 P 0.00 0.00 0.00 0.48 +0.07 17 0 248 0
28AUG26 5.25 P 0.60 0.60 0.60 0.70 +0.08 0 7 214 0
28AUG26 5.50 P 0.82 0.82 0.81 0.93 +0.08 0 18 311 -18
28AUG26 5.75 P 0.00 0.00 0.00 1.17 +0.09 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.41 +0.09 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.65 +0.08 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.89 +0.08 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.14 +0.09 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.38 +0.09 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.62 +0.09 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.86 +0.09 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.10 +0.09 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.34 +0.09 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 0.00 23 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 +0.01 24 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 +0.01 23 0 80 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 +0.01 23 0 160 0
29SEP26 4.40 P 0.00 0.00 0.00 0.16 +0.02 23 0 142 0
29SEP26 4.50 P 0.18 0.18 0.18 0.21 +0.03 24 53 273 +47
29SEP26 4.60 P 0.23 0.23 0.23 0.26 +0.03 23 6 241 +6
29SEP26 4.70 P 0.28 0.28 0.28 0.32 +0.04 23 5 3,936 +5
29SEP26 4.80 P 0.36 0.36 0.36 0.38 +0.04 23 3 683 -3
29SEP26 4.90 P 0.00 0.00 0.00 0.46 +0.06 24 0 480 0
29SEP26 5.00 P 0.48 0.48 0.47 0.52 +0.04 21 15 2,377 +15
29SEP26 5.25 P 0.68 0.68 0.68 0.74 +0.08 22 7 1,414 +7
29SEP26 5.50 P 0.00 0.00 0.00 0.96 +0.08 16 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.19 +0.07 0 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.43 +0.08 0 0 78 0
29SEP26 6.25 P 0.00 0.00 0.00 1.67 +0.08 0 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.91 +0.07 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.16 +0.08 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.40 +0.08 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.65 +0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.90 +0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.14 +0.08 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.39 +0.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.64 +0.08 0 0 0 0
30DEC26 3.90 P 0.06 0.06 0.06 0.09 +0.02 26 1 309 0
30DEC26 4.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.14 +0.03 25 0 685 0
30DEC26 4.20 P 0.00 0.00 0.00 0.18 +0.04 26 0 316 0
30DEC26 4.30 P 0.17 0.17 0.17 0.21 +0.03 25 2 102 +2
30DEC26 4.40 P 0.00 0.00 0.00 0.26 +0.04 26 0 113 0
30DEC26 4.50 P 0.00 0.00 0.00 0.30 +0.04 25 7,500 7,620 +7,500
30DEC26 4.60 P 0.00 0.00 0.00 0.35 +0.05 25 0 232 0
30DEC26 4.70 P 0.00 0.00 0.00 0.41 +0.05 25 0 91 0
30DEC26 4.80 P 0.42 0.42 0.42 0.47 +0.06 25 2 179 +2
30DEC26 4.90 P 0.00 0.00 0.00 0.53 +0.06 24 0 1,401 0
30DEC26 5.00 P 0.52 0.52 0.52 0.60 +0.06 24 7 2,371 0
30DEC26 5.25 P 0.00 0.00 0.00 0.79 +0.06 24 0 1,656 0
30DEC26 5.50 P 0.00 0.00 0.00 1.00 +0.05 23 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.22 +0.06 21 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.45 +0.06 0 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.68 +0.05 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.92 +0.06 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.16 +0.06 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.65 +0.06 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.90 +0.08 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.15 +0.07 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.39 +0.06 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.64 +0.08 0 0 0 0
30MAR27 3.90 P 0.09 0.09 0.09 0.12 0.00 24 1 24 +1
30MAR27 4.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.17 -0.01 24 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.21 0.00 24 0 226 0
30MAR27 4.30 P 0.20 0.20 0.20 0.25 0.00 24 50 1,080 +50
30MAR27 4.40 P 0.00 0.00 0.00 0.29 0.00 24 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.34 +0.01 24 0 50 0
30MAR27 4.60 P 0.00 0.00 0.00 0.39 +0.01 24 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.44 +0.01 23 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 0.50 +0.01 23 0 345 0
30MAR27 4.90 P 0.00 0.00 0.00 0.56 +0.01 23 0 110 0
30MAR27 5.00 P 0.58 0.58 0.58 0.63 +0.02 23 5 115 +3
30MAR27 5.25 P 0.00 0.00 0.00 0.82 +0.04 23 0 107 0
30MAR27 5.50 P 0.00 0.00 0.00 1.03 +0.06 24 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.24 +0.05 22 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.47 +0.06 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.70 +0.06 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.94 +0.07 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.18 +0.07 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.42 +0.07 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.66 +0.07 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.91 +0.06 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.16 +0.08 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.40 +0.07 0 0 0 0
29JUN27 3.90 P 0.13 0.13 0.13 0.16 - 25 5 5 -
29JUN27 4.00 P 0.00 0.00 0.00 0.19 +0.01 25 0 9 0
29JUN27 4.10 P 0.19 0.19 0.19 0.22 +0.01 24 3 13 +3
29JUN27 4.20 P 0.00 0.00 0.00 0.26 +0.02 25 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.30 +0.02 25 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.34 0.00 24 0 65 0
29JUN27 4.50 P 0.00 0.00 0.00 0.41 +0.04 25 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.44 +0.02 24 0 5 0
29JUN27 4.70 P 0.48 0.48 0.48 0.50 +0.03 24 1 303 +1
29JUN27 4.80 P 0.00 0.00 0.00 0.56 +0.04 24 0 9 0
29JUN27 4.90 P 0.00 0.00 0.00 0.62 +0.04 24 0 5 0
29JUN27 5.00 P 0.00 0.00 0.00 0.69 +0.04 24 0 131 0
29JUN27 5.25 P 0.00 0.00 0.00 0.88 +0.04 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.08 +0.06 25 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.28 +0.05 25 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.51 +0.07 26 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.73 +0.07 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.96 +0.08 22 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.19 +0.07 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.43 +0.08 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.67 +0.07 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.91 +0.06 0 0 0 0
TOTAL PUT 8,135 47,155 +7,514
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 27.72
29JUN26 15.00 C 0.00 0.00 0.00 12.78 -0.60 166 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.26 -0.66 145 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.73 -0.65 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.24 -0.64 106 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.72 -0.66 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.30 -0.58 135 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.74 -0.64 87 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.31 -0.57 124 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.84 -0.54 125 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.24 -0.64 68 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.73 -0.65 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.74 -0.64 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.74 -0.64 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.75 -0.64 45 0 694 0
29JUN26 24.00 C 4.30 4.50 4.30 3.76 -0.64 40 60 290 0
29JUN26 25.00 C 0.00 0.00 0.00 2.78 -0.67 35 0 300 0
29JUN26 26.00 C 2.10 2.10 1.82 1.92 -0.68 38 12 431 -5
29JUN26 27.00 C 1.64 1.64 1.34 1.22 -0.61 40 17 494 +5
29JUN26 28.00 C 0.99 0.99 0.65 0.70 -0.47 40 32 610 -15
29JUN26 29.00 C 0.58 0.58 0.33 0.36 -0.34 41 87 1,582 -60
29JUN26 30.00 C 0.28 0.28 0.20 0.18 -0.20 42 48 413 -8
29JUN26 31.00 C 0.11 0.12 0.11 0.08 -0.11 43 36 2,369 +5
29JUN26 32.00 C 0.07 0.07 0.07 0.03 -0.06 42 2 608 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 449 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 197 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 54 0 144 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 80 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 85 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 10.47 -0.45 89 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.80 -0.62 57 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.31 -0.57 56 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.84 -0.54 59 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.29 -0.64 40 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.80 -0.62 42 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.82 -0.62 41 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.87 -0.52 41 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.10 -0.41 50 0 46 0
30JUL26 24.00 C 0.00 0.00 0.00 4.09 -0.57 41 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 3.29 -0.47 41 0 153 0
30JUL26 26.00 C 0.00 0.00 0.00 2.52 -0.59 39 0 256 0
30JUL26 27.00 C 0.00 0.00 0.00 1.94 -0.59 40 0 315 0
30JUL26 28.00 C 2.00 2.00 1.40 1.44 -0.51 40 228 914 +224
30JUL26 29.00 C 1.40 1.40 1.05 1.05 -0.43 40 24 414 +17
30JUL26 30.00 C 1.10 1.10 0.79 0.77 -0.32 41 415 330 -179
30JUL26 31.00 C 0.82 0.86 0.82 0.55 -0.24 41 14 234 0
30JUL26 32.00 C 0.64 0.64 0.64 0.37 -0.19 41 10 166 -10
30JUL26 33.00 C 0.00 0.00 0.00 0.25 -0.14 41 0 35 0
30JUL26 34.00 C 0.00 0.00 0.00 0.16 -0.10 41 0 39 0
30JUL26 35.00 C 0.00 0.00 0.00 0.10 -0.08 41 0 25 0
30JUL26 36.00 C 0.00 0.00 0.00 0.07 -0.05 42 0 16 0
30JUL26 37.00 C 0.00 0.00 0.00 0.04 -0.04 41 0 20 0
28AUG26 18.00 C 0.00 0.00 0.00 9.80 -0.68 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.32 -0.63 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.12 -0.32 65 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.41 -0.65 46 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.08 -0.41 56 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.96 -0.58 41 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.22 -0.37 49 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.34 -0.33 46 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 4.49 -0.41 43 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.66 -0.47 40 0 88 0
28AUG26 26.00 C 2.99 2.99 2.99 2.95 -0.58 39 6 162 -6
28AUG26 27.00 C 2.63 2.63 2.45 2.38 -0.62 39 25 163 +22
28AUG26 28.00 C 2.41 2.41 1.95 1.91 -0.54 40 19 43 +6
28AUG26 29.00 C 0.00 0.00 0.00 1.52 -0.46 40 0 46 0
28AUG26 30.00 C 1.36 1.36 1.27 1.19 -0.38 40 21 115 +21
28AUG26 31.00 C 1.08 1.08 1.07 0.94 -0.30 41 27 117 +27
28AUG26 32.00 C 0.86 0.86 0.86 0.71 -0.25 41 2 194 +2
28AUG26 33.00 C 0.80 0.80 0.69 0.53 -0.21 41 30 205 +30
28AUG26 34.00 C 0.00 0.00 0.00 0.40 -0.17 41 0 100 0
28AUG26 35.00 C 0.00 0.00 0.00 0.29 -0.14 41 0 6 0
28AUG26 36.00 C 0.00 0.00 0.00 0.21 -0.11 41 0 28 0
28AUG26 37.00 C 0.00 0.00 0.00 0.15 -0.09 41 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 10.47 -0.51 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.86 -0.63 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.44 -0.56 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.12 -0.54 52 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 8.70 -0.36 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.25 -0.35 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.24 -0.42 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.44 -0.33 46 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 5.58 -0.27 44 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.72 -0.48 41 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 4.00 -0.46 40 0 423 0
29SEP26 26.00 C 3.29 3.29 3.29 3.33 -0.55 39 15 220 +15
29SEP26 27.00 C 2.74 2.79 2.74 2.78 -0.61 39 18 1,133 -11
29SEP26 28.00 C 2.26 2.26 2.26 2.30 -0.55 39 15 478 +15
29SEP26 29.00 C 1.86 1.86 1.86 1.90 -0.48 39 5 105 0
29SEP26 30.00 C 1.71 1.71 1.52 1.56 -0.41 40 8 160 0
29SEP26 31.00 C 0.00 0.00 0.00 1.29 -0.33 40 0 49 0
29SEP26 32.00 C 0.00 0.00 0.00 1.05 -0.27 40 0 171 0
29SEP26 33.00 C 0.00 0.00 0.00 0.84 -0.23 40 0 78 0
29SEP26 34.00 C 0.81 0.81 0.81 0.66 -0.20 40 15 66 +1
29SEP26 35.00 C 0.79 0.79 0.79 0.52 -0.17 40 15 66 +15
29SEP26 36.00 C 0.00 0.00 0.00 0.41 -0.14 40 0 38 0
29SEP26 37.00 C 0.00 0.00 0.00 0.32 -0.12 40 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.25 -0.09 40 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.19 -0.08 40 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.15 -0.06 40 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.11 -0.05 40 0 32 0
30DEC26 17.50 C 0.00 0.00 0.00 10.53 -0.57 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.08 -0.57 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.63 -0.56 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.18 -0.56 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.86 -0.44 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.39 -0.53 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.55 -0.53 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.82 -0.48 40 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 6.07 -0.48 39 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.36 -0.40 39 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.72 -0.50 39 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 4.14 -0.41 38 0 130 0
30DEC26 27.00 C 0.00 0.00 0.00 3.53 -0.49 37 0 207 0
30DEC26 28.00 C 2.90 2.90 2.90 3.08 -0.65 38 20 139 -20
30DEC26 29.00 C 2.72 2.72 2.72 2.77 -0.53 39 3 93 0
30DEC26 30.00 C 0.00 0.00 0.00 2.36 -0.39 38 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 2.07 -0.40 39 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 1.79 -0.39 39 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 1.52 -0.38 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.30 -0.34 39 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.10 -0.31 39 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.94 -0.27 39 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 0.79 -0.26 39 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.67 -0.22 39 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.56 -0.21 39 0 54 0
30MAR27 17.50 C 0.00 0.00 0.00 10.86 -0.49 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.44 -0.46 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.98 -0.50 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.57 -0.50 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.16 -0.50 43 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.76 -0.48 42 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 8.00 -0.40 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.27 -0.42 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.62 -0.28 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.96 -0.30 41 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.36 -0.29 40 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 4.82 -0.28 40 0 63 0
30MAR27 27.00 C 4.14 4.14 4.14 4.32 -0.27 40 15 47 +15
30MAR27 28.00 C 0.00 0.00 0.00 3.78 -0.45 39 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 3.44 -0.28 40 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 2.97 -0.37 39 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.66 -0.35 39 0 2,002 0
30MAR27 32.00 C 0.00 0.00 0.00 2.43 -0.26 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.15 -0.26 39 0 0 0
30MAR27 34.00 C 2.18 2.18 2.18 1.90 -0.24 39 10 9 +8
30MAR27 35.00 C 0.00 0.00 0.00 1.69 -0.21 39 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 1.48 -0.21 39 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 1.32 -0.16 39 0 28 0
29JUN27 18.00 C 0.00 0.00 0.00 10.66 -0.54 43 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.26 -0.53 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.86 -0.62 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.53 -0.56 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.14 -0.57 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.41 -0.50 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.72 -0.29 41 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.07 -0.55 41 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.48 -0.26 41 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.91 -0.30 40 0 1 0
29JUN27 26.00 C 0.00 0.00 0.00 5.40 -0.28 40 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 4.91 -0.28 40 0 1 0
29JUN27 28.00 C 0.00 0.00 0.00 4.39 -0.51 39 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.01 -0.48 39 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.67 -0.41 39 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.35 -0.38 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 3.01 -0.38 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.75 -0.32 39 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.48 -0.33 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.24 -0.30 39 0 2 0
29JUN27 36.00 C 0.00 0.00 0.00 2.03 -0.27 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.83 - 39 0 0 -
TOTAL CALL 1,254 20,086 +114
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 136 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 129 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 93 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 245 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 315 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 353 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 764 0
29JUN26 24.00 P 0.05 0.05 0.04 0.03 +0.01 44 4 504 0
29JUN26 25.00 P 0.10 0.10 0.10 0.08 +0.01 42 8 811 -8
29JUN26 26.00 P 0.17 0.24 0.17 0.23 +0.06 42 42 607 +20
29JUN26 27.00 P 0.38 0.52 0.38 0.53 +0.13 42 17 467 +1
29JUN26 28.00 P 0.79 1.00 0.79 1.01 +0.28 43 107 242 +53
29JUN26 29.00 P 1.64 1.64 1.64 1.68 +0.42 44 15 3,391 0
29JUN26 30.00 P 0.00 0.00 0.00 2.43 +0.47 41 0 125 0
29JUN26 31.00 P 0.00 0.00 0.00 3.43 +0.55 52 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 4.38 +0.68 57 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.28 +0.49 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.41 +0.63 78 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.49 +0.78 96 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.43 +0.67 97 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.38 +0.64 97 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.28 +0.48 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.28 +0.53 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.28 +0.48 0 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 13.28 +0.49 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 31 0
30JUL26 21.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 130 0
30JUL26 22.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 106 0
30JUL26 23.00 P 0.18 0.18 0.18 0.16 +0.03 41 31 380 +31
30JUL26 24.00 P 0.00 0.00 0.00 0.29 +0.04 41 0 209 0
30JUL26 25.00 P 0.00 0.00 0.00 0.51 +0.08 42 0 103 0
30JUL26 26.00 P 0.80 0.83 0.80 0.81 +0.14 42 11 277 0
30JUL26 27.00 P 1.20 1.20 1.20 1.22 +0.21 42 10 287 +10
30JUL26 28.00 P 1.60 1.80 1.48 1.73 +0.32 42 35 269 +25
30JUL26 29.00 P 0.00 0.00 0.00 2.33 +0.41 42 0 137 0
30JUL26 30.00 P 0.00 0.00 0.00 2.97 +0.37 41 0 52 0
30JUL26 31.00 P 3.44 3.44 3.44 3.84 +0.43 45 35 28 -29
30JUL26 32.00 P 4.21 4.21 4.21 4.70 +0.49 46 45 24 -42
30JUL26 33.00 P 0.00 0.00 0.00 5.54 +0.46 46 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.56 +0.71 52 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.49 +0.55 53 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.43 +0.61 54 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.56 +0.69 66 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 0.00 41 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.04 0.00 41 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.06 0.00 41 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.12 +0.02 41 0 35 0
28AUG26 22.00 P 0.28 0.28 0.28 0.21 +0.02 41 32 72 +32
28AUG26 23.00 P 0.38 0.38 0.38 0.35 +0.04 41 1 56 0
28AUG26 24.00 P 0.00 0.00 0.00 0.55 +0.05 41 0 8 0
28AUG26 25.00 P 0.00 0.00 0.00 0.83 +0.11 41 0 136 0
28AUG26 26.00 P 0.00 0.00 0.00 1.17 +0.17 41 0 88 0
28AUG26 27.00 P 0.00 0.00 0.00 1.60 +0.23 41 0 75 0
28AUG26 28.00 P 2.13 2.13 2.13 2.12 +0.25 41 3 41 0
28AUG26 29.00 P 0.00 0.00 0.00 2.72 +0.38 41 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 3.33 +0.34 40 0 30 0
28AUG26 31.00 P 0.00 0.00 0.00 4.17 +0.36 43 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 4.91 +0.35 42 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 5.83 +0.46 45 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.57 +0.34 42 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.57 +0.44 46 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.43 +0.37 43 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.61 +0.62 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 0.00 41 0 27 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 69 0
29SEP26 19.50 P 0.19 0.19 0.19 0.10 +0.01 40 1 117 -1
29SEP26 20.00 P 0.23 0.23 0.23 0.14 +0.02 40 1 162 0
29SEP26 21.00 P 0.00 0.00 0.00 0.23 +0.03 40 0 125 0
29SEP26 22.00 P 0.00 0.00 0.00 0.37 +0.04 40 0 70 0
29SEP26 23.00 P 0.00 0.00 0.00 0.56 +0.06 40 0 84 0
29SEP26 24.00 P 0.00 0.00 0.00 0.81 +0.09 40 0 1,406 0
29SEP26 25.00 P 0.00 0.00 0.00 1.12 +0.12 40 0 555 0
29SEP26 26.00 P 1.38 1.50 1.38 1.50 +0.19 40 6 282 0
29SEP26 27.00 P 1.96 1.96 1.96 1.96 +0.24 41 3 190 0
29SEP26 28.00 P 0.00 0.00 0.00 2.47 +0.33 41 0 295 0
29SEP26 29.00 P 3.02 3.02 3.02 3.07 +0.40 41 15 94 -10
29SEP26 30.00 P 0.00 0.00 0.00 3.75 +0.44 42 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 4.48 +0.37 42 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.18 +0.33 41 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 5.98 +0.40 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.81 +0.39 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.58 +0.29 39 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.53 +0.32 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.61 +0.49 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.53 +0.44 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.60 +0.70 52 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.53 +0.58 52 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.28 +0.35 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 -0.01 39 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.23 0.00 39 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.28 -0.01 38 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.35 +0.01 39 0 50 0
30DEC26 20.00 P 0.54 0.54 0.54 0.42 0.00 39 15 120 +15
30DEC26 21.00 P 0.66 0.66 0.66 0.61 +0.01 39 15 32 +15
30DEC26 22.00 P 0.00 0.00 0.00 0.84 +0.03 39 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.11 +0.05 39 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 1.46 +0.12 39 0 17 0
30DEC26 25.00 P 0.00 0.00 0.00 1.85 +0.17 39 0 67 0
30DEC26 26.00 P 0.00 0.00 0.00 2.28 +0.21 39 0 63 0
30DEC26 27.00 P 0.00 0.00 0.00 2.76 +0.24 39 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 3.31 +0.31 39 0 91 0
30DEC26 29.00 P 0.00 0.00 0.00 3.94 +0.38 40 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 4.49 +0.28 39 0 215 0
30DEC26 31.00 P 0.00 0.00 0.00 5.21 +0.22 39 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 5.96 +0.30 40 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 6.70 +0.24 40 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.51 +0.31 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.33 +0.44 41 0 34 0
30DEC26 36.00 P 0.00 0.00 0.00 9.18 +0.29 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.04 +0.29 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.93 +0.31 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.78 +0.27 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.32 +0.04 39 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.38 +0.04 39 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 0.46 +0.06 39 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.55 +0.07 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.64 +0.07 39 0 67 0
30MAR27 20.00 P 0.00 0.00 0.00 0.75 +0.09 39 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.99 +0.11 39 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.26 +0.12 39 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.56 +0.14 39 0 21 0
30MAR27 24.00 P 0.00 0.00 0.00 1.90 +0.16 38 0 109 0
30MAR27 25.00 P 0.00 0.00 0.00 2.30 +0.17 38 0 1,530 0
30MAR27 26.00 P 0.00 0.00 0.00 2.75 +0.23 38 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 3.25 +0.27 38 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 3.84 +0.34 38 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 4.50 +0.37 39 0 0 0
30MAR27 30.00 P 4.77 4.77 4.77 4.99 +0.29 38 1 1 0
30MAR27 31.00 P 5.43 5.43 5.43 5.68 +0.17 38 1 0 -1
30MAR27 32.00 P 0.00 0.00 0.00 6.39 +0.17 38 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.14 +0.19 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.92 +0.21 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.72 +0.22 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.54 +0.23 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.38 +0.26 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.58 +0.03 39 0 39 0
29JUN27 18.50 P 0.00 0.00 0.00 0.68 +0.05 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.79 +0.06 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.90 +0.05 39 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.02 +0.06 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.30 +0.09 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.62 +0.14 39 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 1.93 +0.11 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.33 +0.16 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.72 +0.12 38 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.21 +0.23 38 0 30 0
29JUN27 27.00 P 0.00 0.00 0.00 3.71 +0.24 38 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.26 +0.21 38 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.83 +0.27 38 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.47 +0.30 38 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.11 +0.17 38 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.82 +0.17 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.55 +0.17 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.31 +0.18 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.09 +0.21 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.89 +0.19 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.72 - 39 0 0 -
TOTAL PUT 454 18,003 +111
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 0.00 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.55 0.00 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.33 -0.01 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.17 0.00 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 97 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 2.82 -0.01 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.58 0.00 25 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 1.84 -0.01 20 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 0.00 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 0.14 -0.01 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 24 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 27 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 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.12 0.00 21 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.88 0.00 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.64 0.00 23 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 2.16 -0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.94 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.72 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.51 0.00 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 0.00 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 0.46 -0.01 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 0.11 -0.01 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 2.03 -0.01 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.83 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.63 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.45 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.28 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.12 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.97 0.00 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 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.62 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.44 0.00 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 21 0 0 0
TOTAL CALL 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.14 0.00 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.29 0.00 22 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.49 -0.01 20 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.98 0.00 28 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 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.50 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.98 0.00 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.47 0.00 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 22 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 0.51 -0.01 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$ 2.32
29JUN26 1.75 C 0.00 0.00 0.00 0.57 -0.07 0 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.52 -0.07 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.47 -0.07 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.42 -0.07 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.37 -0.07 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.32 -0.07 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.22 -0.07 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.13 -0.07 27 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.06 -0.06 28 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.02 -0.04 28 0 0 0
29JUN26 2.50 C 0.01 0.01 0.01 0.01 -0.02 35 10 15 +10
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 59 0 212 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 69 0 109 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 79 0 83 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 88 0 107 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 97 0 50 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 105 0 95 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 113 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 120 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 127 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 134 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 140 0 109 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 147 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 153 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 159 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 164 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 170 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 190 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 195 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 204 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 219 0 2 0
30JUL26 1.75 C 0.00 0.00 0.00 0.57 -0.08 0 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.52 -0.08 0 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.47 -0.08 0 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.42 -0.08 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.37 -0.08 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.33 -0.07 25 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.24 -0.07 26 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.17 -0.06 30 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.12 -0.04 33 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.07 -0.04 31 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.03 -0.02 35 0 2 0
30JUL26 2.70 C 0.02 0.02 0.02 0.02 -0.01 37 4 88 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 -0.01 36 0 62 0
30JUL26 2.90 C 0.01 0.01 0.01 0.01 0.00 41 10 466 +10
30JUL26 3.00 C 0.01 0.01 0.01 0.01 0.00 46 12 157 +10
30JUL26 3.10 C 0.01 0.01 0.01 0.01 0.00 51 10 28 +10
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 55 0 185 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 63 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 67 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.58 -0.08 24 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.53 -0.08 0 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.48 -0.08 0 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.44 -0.07 31 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.39 -0.08 28 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.35 -0.07 30 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.27 -0.07 30 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.21 -0.05 33 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.15 -0.05 32 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.11 -0.04 33 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
28AUG26 2.60 C 0.06 0.06 0.06 0.06 -0.02 36 108 64 +5
28AUG26 2.70 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.03 -0.01 37 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 39 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 42 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
28AUG26 3.40 C 0.01 0.01 0.01 0.01 0.00 48 10 13 +10
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 57 0 23 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 62 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.59 -0.07 31 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.54 -0.07 28 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.49 -0.08 25 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.45 -0.07 29 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.41 -0.07 31 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.37 -0.07 31 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.30 -0.07 32 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.24 -0.06 33 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.18 -0.06 32 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.15 -0.04 35 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.11 -0.04 35 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.08 -0.03 34 0 25 0
29SEP26 2.70 C 0.07 0.07 0.07 0.06 -0.03 35 96 96 +96
29SEP26 2.80 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.03 -0.02 35 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 -0.02 32 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 -0.01 35 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 40 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 42 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 45 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 47 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 55 0 26 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 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 65 0 0 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 68 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.62 -0.08 32 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.58 -0.07 33 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.54 -0.07 33 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.50 -0.07 32 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.47 -0.07 34 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.43 -0.07 33 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.37 -0.06 34 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.31 -0.06 34 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.26 -0.06 34 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.23 -0.03 36 0 100 0
30DEC26 2.50 C 0.00 0.00 0.00 0.19 -0.04 36 0 100 0
30DEC26 2.60 C 0.00 0.00 0.00 0.16 -0.03 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.13 -0.03 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.06 -0.01 37 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 3 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 -0.01 32 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR27 1.75 C 0.00 0.00 0.00 0.66 -0.08 34 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.62 -0.08 34 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.59 -0.07 35 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.55 -0.08 34 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.52 -0.07 35 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.49 -0.07 35 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.43 -0.07 36 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.38 -0.06 36 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.33 -0.06 36 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.29 -0.05 36 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.25 -0.04 36 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.23 -0.02 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.19 -0.03 37 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.17 -0.02 38 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.07 -0.01 38 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.70 -0.07 36 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.66 -0.07 35 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.63 -0.07 36 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.60 -0.07 36 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.56 -0.07 35 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.53 -0.07 35 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.48 -0.06 36 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.43 -0.06 36 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.38 -0.06 36 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.34 -0.06 36 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.30 -0.05 36 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.27 -0.05 37 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.24 -0.04 37 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.21 -0.04 37 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.19 -0.03 37 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.17 -0.03 37 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.11 -0.03 37 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
TOTAL CALL 260 4,046 +151
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.05 +0.03 36 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.11 +0.05 37 0 34 0
29JUN26 2.50 P 0.00 0.00 0.00 0.19 +0.07 37 0 95 0
29JUN26 2.60 P 0.00 0.00 0.00 0.29 +0.07 50 0 73 0
29JUN26 2.70 P 0.00 0.00 0.00 0.39 +0.08 62 0 12 0
29JUN26 2.80 P 0.00 0.00 0.00 0.49 +0.07 72 0 0 -41
29JUN26 2.90 P 0.55 0.55 0.55 0.59 +0.08 82 9 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.69 +0.07 91 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.79 +0.08 101 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.89 +0.08 109 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.99 +0.07 117 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.09 +0.07 124 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.19 +0.07 132 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.29 +0.07 139 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.39 +0.07 146 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.49 +0.07 152 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.59 +0.07 159 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.69 +0.07 165 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.79 +0.07 170 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.89 +0.07 176 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.99 +0.07 181 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 2.09 +0.07 187 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 2.19 +0.07 192 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.29 +0.07 197 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.39 +0.07 202 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.49 +0.07 207 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.59 +0.07 211 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.69 +0.07 216 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.94 +0.07 227 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.09 +0.03 32 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.15 +0.04 33 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.22 +0.04 34 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.31 +0.06 38 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.40 +0.07 41 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.49 +0.07 41 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.59 +0.08 46 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.69 +0.07 51 0 4 0
30JUL26 3.10 P 0.00 0.00 0.00 0.79 +0.08 56 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.89 +0.07 61 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.99 +0.07 65 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.09 +0.07 70 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.19 +0.07 74 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.29 +0.07 78 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.39 +0.07 81 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.49 +0.07 85 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.59 +0.07 88 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.69 +0.07 92 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.79 +0.07 95 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 38 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.13 +0.04 35 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.18 +0.04 34 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.25 +0.05 35 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.33 +0.06 36 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.41 +0.06 36 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.51 +0.07 42 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.60 +0.07 42 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.69 +0.07 41 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.79 +0.08 45 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.89 +0.07 49 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.99 +0.07 52 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.09 +0.07 56 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.19 +0.07 59 0 0 0
28AUG26 3.60 P 1.23 1.24 1.23 1.29 +0.07 62 4 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.39 +0.07 65 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.49 +0.07 68 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.59 +0.07 71 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 0.00 33 0 4 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.08 +0.03 36 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.10 +0.02 33 0 9 0
29SEP26 2.30 P 0.15 0.15 0.15 0.16 +0.04 36 3 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.21 +0.04 35 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.28 +0.04 36 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.35 +0.05 36 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.43 +0.05 36 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.52 +0.06 38 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.61 +0.06 40 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.71 +0.08 44 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.80 +0.08 44 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.90 +0.08 47 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 0.99 +0.07 45 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 1.09 +0.07 48 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 1.19 +0.07 51 0 103 0
29SEP26 3.60 P 0.00 0.00 0.00 1.29 +0.07 54 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 1.39 +0.07 56 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.49 +0.07 59 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.59 +0.07 61 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.69 +0.07 64 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.79 +0.07 66 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.89 +0.07 68 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.99 +0.07 70 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.09 +0.07 72 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.19 +0.07 74 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.29 +0.07 76 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.39 +0.07 78 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.49 +0.07 80 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.59 +0.07 82 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.69 +0.07 84 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.94 +0.07 88 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.16 +0.02 34 0 2 0
30DEC26 2.30 P 0.00 0.00 0.00 0.22 +0.04 36 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.27 +0.04 35 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.34 +0.05 36 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.41 +0.05 37 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.49 +0.06 38 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.57 +0.06 39 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.65 +0.06 39 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.74 +0.07 40 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.83 +0.07 41 0 68 0
30DEC26 3.20 P 0.00 0.00 0.00 0.92 +0.08 42 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.01 +0.08 42 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.10 +0.08 42 0 17 0
30DEC26 3.50 P 0.00 0.00 0.00 1.20 +0.08 44 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 1.29 +0.07 43 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 1.39 +0.07 45 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.49 +0.07 46 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.59 +0.07 48 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.69 +0.07 50 0 3 0
30DEC26 4.10 P 0.00 0.00 0.00 1.79 +0.07 52 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.89 +0.07 54 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.99 +0.07 55 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.09 +0.07 57 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.19 +0.07 58 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.29 +0.07 60 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.39 +0.07 61 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.49 +0.07 63 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.59 +0.07 64 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.69 +0.07 66 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.94 +0.07 69 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.12 +0.03 37 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.13 +0.02 36 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.17 +0.03 36 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.22 +0.03 37 0 1 0
30MAR27 2.30 P 0.26 0.26 0.26 0.26 +0.03 36 1 3 +1
30MAR27 2.40 P 0.00 0.00 0.00 0.33 +0.05 37 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.39 +0.05 37 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.46 +0.05 38 0 4 0
30MAR27 2.70 P 0.00 0.00 0.00 0.54 +0.06 39 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.61 +0.06 39 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.69 +0.06 39 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.78 +0.07 41 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.86 +0.07 41 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.94 +0.07 40 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.03 +0.07 41 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.12 +0.07 41 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.21 +0.07 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.31 +0.08 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.41 +0.09 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.49 +0.07 41 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.60 +0.08 46 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.69 +0.07 44 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.79 +0.07 46 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.89 +0.07 47 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.99 +0.07 49 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.09 +0.07 50 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.19 +0.07 51 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.29 +0.07 53 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.39 +0.07 54 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.14 +0.01 35 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.21 +0.03 37 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.25 +0.02 36 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.30 +0.03 36 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.36 +0.04 36 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.43 +0.04 38 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.50 +0.06 38 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.56 +0.05 37 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.64 +0.07 38 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.72 +0.06 39 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.80 +0.06 39 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.88 +0.06 39 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.96 +0.06 39 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.05 +0.07 40 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.14 +0.07 40 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.23 +0.08 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.32 +0.08 41 0 0 0
TOTAL PUT 17 2,894 -40
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$ 19.04
29JUN26 10.50 C 0.00 0.00 0.00 8.55 -0.54 97 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.07 -0.52 140 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.59 -0.50 144 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.07 -0.59 119 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.57 -0.51 109 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.08 -0.55 107 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.58 -0.54 97 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.07 -0.54 82 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.57 -0.52 73 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.05 -0.53 0 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 3.61 -0.49 72 0 4 0
29JUN26 16.00 C 0.00 0.00 0.00 3.06 -0.54 42 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 2.56 -0.54 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.08 -0.53 37 0 10 0
29JUN26 17.50 C 0.00 0.00 0.00 1.61 -0.55 36 0 80 0
29JUN26 18.00 C 0.00 0.00 0.00 1.17 -0.44 34 0 4 0
29JUN26 18.50 C 0.83 0.89 0.83 0.80 -0.40 34 45 261 +15
29JUN26 19.00 C 0.48 0.58 0.39 0.52 -0.33 35 467 524 +167
29JUN26 19.50 C 0.54 0.54 0.22 0.31 -0.25 35 328 2,314 +75
29JUN26 20.00 C 0.31 0.31 0.13 0.18 -0.17 36 131 1,115 -58
29JUN26 21.00 C 0.09 0.09 0.04 0.05 -0.07 38 35 758 +29
29JUN26 22.00 C 0.03 0.03 0.02 0.01 -0.02 38 7 608 -4
29JUN26 23.00 C 0.02 0.02 0.02 0.01 0.00 48 2 335 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 319 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 914 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 621 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 390 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 95 0 338 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 101 0 81 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 108 0 61 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 119 0 38 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 125 0 72 0
30JUL26 13.50 C 0.00 0.00 0.00 5.62 -0.51 54 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.12 -0.51 48 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.63 -0.46 45 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.20 -0.45 50 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.68 -0.49 42 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.19 -0.51 38 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.76 -0.48 39 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.32 -0.45 37 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.96 -0.39 38 0 36 0
30JUL26 18.00 C 1.40 1.40 1.40 1.61 -0.37 38 15 34 +10
30JUL26 18.50 C 1.36 1.36 1.13 1.30 -0.34 37 8 189 +4
30JUL26 19.00 C 1.06 1.09 0.88 1.05 -0.31 38 11 121 -1
30JUL26 19.50 C 0.85 0.88 0.72 0.83 -0.25 38 70 168 +34
30JUL26 20.00 C 0.77 0.77 0.56 0.67 -0.21 39 54 272 +28
30JUL26 21.00 C 0.52 0.52 0.33 0.38 -0.17 39 21 443 -4
30JUL26 22.00 C 0.32 0.32 0.22 0.21 -0.11 39 6 151 -2
30JUL26 23.00 C 0.13 0.17 0.13 0.11 -0.06 39 76 332 +27
30JUL26 24.00 C 0.11 0.11 0.11 0.06 -0.03 40 2 277 0
30JUL26 25.00 C 0.06 0.07 0.06 0.03 -0.02 40 4 201 -1
30JUL26 26.00 C 0.00 0.00 0.00 0.02 0.00 42 0 164 0
30JUL26 27.00 C 0.04 0.04 0.04 0.01 0.00 42 1 70 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 118 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 225 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 87 0
28AUG26 13.50 C 0.00 0.00 0.00 5.70 -0.43 49 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.22 -0.42 47 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.75 -0.41 45 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.29 -0.40 44 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.85 -0.38 43 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.43 -0.35 42 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.99 -0.41 40 0 0 0
28AUG26 17.00 C 2.50 2.50 2.50 2.54 -0.42 37 1 2 +1
28AUG26 17.50 C 2.57 2.59 2.49 2.34 -0.42 42 24 106 +21
28AUG26 18.00 C 1.99 1.99 1.81 1.95 -0.39 39 2 98 0
28AUG26 18.50 C 1.85 1.85 1.58 1.66 -0.31 39 19 103 +17
28AUG26 19.00 C 1.37 1.37 1.24 1.41 -0.30 39 4 46 -2
28AUG26 19.50 C 1.40 1.41 1.09 1.20 -0.26 40 9 43 -1
28AUG26 20.00 C 1.01 1.01 0.93 1.01 -0.22 40 52 132 +4
28AUG26 21.00 C 0.69 0.74 0.67 0.70 -0.20 40 47 136 +18
28AUG26 22.00 C 0.57 0.57 0.42 0.47 -0.15 40 42 123 -32
28AUG26 23.00 C 0.00 0.00 0.00 0.30 -0.11 40 0 60 0
28AUG26 24.00 C 0.25 0.25 0.23 0.19 -0.08 40 66 372 +66
28AUG26 25.00 C 0.00 0.00 0.00 0.12 -0.05 40 0 133 0
28AUG26 26.00 C 0.00 0.00 0.00 0.07 -0.04 40 0 50 0
28AUG26 27.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 18 0
28AUG26 28.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 12 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 56 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 121 0
29SEP26 10.50 C 0.00 0.00 0.00 8.70 -0.48 64 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.26 -0.45 67 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.72 -0.51 57 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.20 -0.54 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.76 -0.48 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.24 -0.39 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.80 -0.45 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.33 -0.46 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.91 -0.41 45 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.45 -0.42 43 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 4.02 -0.41 42 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.64 -0.37 42 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 3.21 -0.40 40 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 2.86 -0.38 40 0 754 0
29SEP26 17.50 C 0.00 0.00 0.00 2.54 -0.34 40 0 101 0
29SEP26 18.00 C 2.03 2.03 2.03 2.21 -0.32 39 7 225 +7
29SEP26 18.50 C 0.00 0.00 0.00 1.94 -0.33 39 0 69 0
29SEP26 19.00 C 0.00 0.00 0.00 1.70 -0.28 39 0 155 0
29SEP26 19.50 C 1.76 1.77 1.35 1.49 -0.27 40 45 231 +30
29SEP26 20.00 C 1.22 1.22 1.22 1.31 -0.25 40 1 236 0
29SEP26 21.00 C 0.00 0.00 0.00 0.99 -0.20 41 0 148 0
29SEP26 22.00 C 0.79 0.79 0.79 0.72 -0.18 40 2 211 +2
29SEP26 23.00 C 0.00 0.00 0.00 0.52 -0.14 40 0 233 0
29SEP26 24.00 C 0.46 0.46 0.46 0.36 -0.11 40 2 526 +2
29SEP26 25.00 C 0.34 0.34 0.34 0.25 -0.09 40 1 177 0
29SEP26 26.00 C 0.00 0.00 0.00 0.18 -0.06 40 0 154 0
29SEP26 27.00 C 0.00 0.00 0.00 0.12 -0.04 40 0 61 0
29SEP26 28.00 C 0.17 0.17 0.17 0.08 -0.03 40 3 152 -3
29SEP26 29.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 144 0
29SEP26 30.00 C 0.12 0.12 0.12 0.04 -0.02 41 2 73 -2
29SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 47 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 98 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 40 0
29SEP26 34.00 C 0.07 0.09 0.06 0.01 0.00 42 2,130 506 +65
30DEC26 10.50 C 0.00 0.00 0.00 8.84 -0.36 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 8.38 -0.34 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.89 -0.36 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.43 -0.36 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.99 -0.46 47 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 6.54 -0.46 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.12 -0.43 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.72 -0.40 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.28 -0.43 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.92 -0.39 43 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 4.50 -0.42 42 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 4.14 -0.42 41 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.84 -0.35 42 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.53 -0.33 42 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 3.22 -0.33 41 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 2.91 -0.38 40 0 46 0
30DEC26 18.50 C 0.00 0.00 0.00 2.66 -0.26 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.42 -0.34 40 0 348 0
30DEC26 19.50 C 2.50 2.50 2.07 2.21 -0.28 41 49 386 +19
30DEC26 20.00 C 1.89 2.01 1.89 2.02 -0.26 41 45 367 +35
30DEC26 21.00 C 0.00 0.00 0.00 1.67 -0.25 41 0 45 0
30DEC26 22.00 C 0.00 0.00 0.00 1.37 -0.22 41 0 42 0
30DEC26 23.00 C 0.00 0.00 0.00 1.11 -0.22 41 0 88 0
30DEC26 24.00 C 0.95 0.95 0.95 0.90 -0.18 41 15 39 +15
30DEC26 25.00 C 0.00 0.00 0.00 0.72 -0.16 41 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.58 -0.13 41 0 34 0
30DEC26 27.00 C 0.00 0.00 0.00 0.46 -0.11 41 0 23 0
30DEC26 28.00 C 0.00 0.00 0.00 0.37 -0.09 41 0 51 0
30DEC26 29.00 C 0.00 0.00 0.00 0.29 -0.08 41 0 11 0
30DEC26 30.00 C 0.00 0.00 0.00 0.23 -0.07 41 0 27 0
30DEC26 31.00 C 0.31 0.31 0.31 0.18 -0.06 41 2 2 +2
30DEC26 32.00 C 0.00 0.00 0.00 0.15 -0.04 41 0 17 0
30DEC26 33.00 C 0.23 0.23 0.23 0.12 -0.03 41 2 30 -2
30DEC26 34.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 31 0
30MAR27 10.50 C 0.00 0.00 0.00 9.03 -0.35 51 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 8.62 -0.30 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.14 -0.32 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.72 -0.30 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.30 -0.39 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.88 -0.36 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.48 -0.34 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.08 -0.38 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.69 -0.38 44 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.32 -0.30 43 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.97 -0.37 43 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.64 -0.35 42 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 4.32 -0.35 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.03 -0.26 42 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 3.75 -0.35 42 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 3.47 -0.34 41 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 3.23 -0.33 41 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 2.99 -0.30 41 0 128 0
30MAR27 19.50 C 0.00 0.00 0.00 2.77 -0.29 41 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 2.58 -0.27 41 0 218 0
30MAR27 21.00 C 0.00 0.00 0.00 2.21 -0.27 41 0 135 0
30MAR27 22.00 C 0.00 0.00 0.00 1.92 -0.23 42 0 21 0
30MAR27 23.00 C 0.00 0.00 0.00 1.63 -0.23 41 0 18 0
30MAR27 24.00 C 0.00 0.00 0.00 1.39 -0.20 41 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 1.18 -0.18 41 0 6 0
30MAR27 26.00 C 0.00 0.00 0.00 1.00 -0.16 41 0 6 0
30MAR27 27.00 C 0.00 0.00 0.00 0.85 -0.14 41 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 0.71 -0.13 41 0 5 0
30MAR27 29.00 C 0.00 0.00 0.00 0.60 -0.11 41 0 1 0
30MAR27 30.00 C 0.00 0.00 0.00 0.51 -0.10 41 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.43 -0.08 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.36 -0.08 41 0 5 0
30MAR27 33.00 C 0.00 0.00 0.00 0.31 -0.06 41 0 6 0
30MAR27 34.00 C 0.42 0.42 0.42 0.26 -0.05 41 2 26 +2
29JUN27 13.50 C 0.00 0.00 0.00 6.70 -0.42 46 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.32 -0.40 45 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.97 -0.30 45 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.62 -0.41 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.29 -0.40 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.98 -0.30 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.68 -0.37 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.39 -0.38 43 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.12 -0.32 43 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.87 -0.37 43 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 3.62 -0.32 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.39 -0.32 43 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 3.18 -0.31 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.97 -0.33 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.60 -0.32 42 0 0 0
29JUN27 22.00 C 2.40 2.40 2.37 2.27 -0.31 42 4 4 +2
29JUN27 23.00 C 0.00 0.00 0.00 1.99 -0.27 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.72 -0.26 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.51 -0.22 42 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.30 -0.22 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.14 -0.18 42 0 18 0
29JUN27 28.00 C 0.00 0.00 0.00 0.99 -0.18 42 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.86 -0.15 42 0 0 0
TOTAL CALL 3,861 22,652 +585
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 0.00 118 0 68 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 109 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 100 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 108 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 76 0 527 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 523 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 397 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,269 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 1 565 +1
29JUN26 17.00 P 0.05 0.06 0.04 0.02 +0.01 36 87 792 -62
29JUN26 17.50 P 0.06 0.11 0.06 0.06 +0.03 37 56 351 +9
29JUN26 18.00 P 0.11 0.21 0.11 0.14 +0.07 37 69 360 +16
29JUN26 18.50 P 0.16 0.39 0.16 0.27 +0.12 36 205 514 +106
29JUN26 19.00 P 0.28 0.65 0.28 0.48 +0.20 36 209 1,116 -26
29JUN26 19.50 P 0.59 0.96 0.58 0.78 +0.28 37 180 566 -108
29JUN26 20.00 P 1.10 1.16 1.10 1.15 +0.37 39 58 934 -46
29JUN26 21.00 P 0.00 0.00 0.00 2.02 +0.46 42 3 398 -3
29JUN26 22.00 P 3.25 3.25 2.95 2.96 +0.53 0 2 414 0
29JUN26 23.00 P 0.00 0.00 0.00 3.96 +0.51 0 0 250 0
29JUN26 24.00 P 0.00 0.00 0.00 4.96 +0.47 0 0 16 0
29JUN26 25.00 P 0.00 0.00 0.00 5.96 +0.48 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.96 +0.53 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.96 +0.36 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.96 +0.54 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.96 +0.54 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.96 +0.54 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.96 +0.47 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.99 +0.57 139 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.99 +0.47 145 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.99 +0.56 152 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 31 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 55 0
30JUL26 15.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 41 0
30JUL26 15.50 P 0.10 0.10 0.10 0.06 +0.02 39 1 49 0
30JUL26 16.00 P 0.13 0.14 0.13 0.10 +0.03 38 16 366 +1
30JUL26 16.50 P 0.15 0.20 0.15 0.17 +0.06 39 180 229 +127
30JUL26 17.00 P 0.21 0.27 0.21 0.26 +0.08 39 53 193 +41
30JUL26 17.50 P 0.29 0.39 0.29 0.38 +0.11 39 20 152 +1
30JUL26 18.00 P 0.54 0.62 0.51 0.53 +0.13 38 40 146 -8
30JUL26 18.50 P 0.60 0.86 0.60 0.73 +0.17 39 46 323 -7
30JUL26 19.00 P 0.89 1.12 0.89 0.97 +0.21 39 56 270 -11
30JUL26 19.50 P 1.04 1.44 1.03 1.26 +0.26 39 66 99 +9
30JUL26 20.00 P 1.78 1.78 1.78 1.58 +0.30 39 16 124 +14
30JUL26 21.00 P 0.00 0.00 0.00 2.34 +0.38 41 0 142 0
30JUL26 22.00 P 3.14 3.14 3.14 3.18 +0.43 43 1 62 0
30JUL26 23.00 P 0.00 0.00 0.00 4.07 +0.43 43 0 51 0
30JUL26 24.00 P 0.00 0.00 0.00 5.01 +0.42 44 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 5.99 +0.51 47 0 134 0
30JUL26 26.00 P 0.00 0.00 0.00 6.96 +0.51 0 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 7.96 +0.36 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.96 +0.52 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.96 +0.41 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.00 +0.44 73 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.96 +0.40 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.99 +0.43 79 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 13.99 +0.43 83 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 14.99 +0.43 87 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 0.08 +0.02 40 0 13 0
28AUG26 15.00 P 0.00 0.00 0.00 0.12 +0.03 40 0 44 0
28AUG26 15.50 P 0.23 0.23 0.23 0.18 +0.04 40 12 61 +12
28AUG26 16.00 P 0.23 0.29 0.23 0.26 +0.06 40 23 91 +12
28AUG26 16.50 P 0.00 0.00 0.00 0.36 +0.08 40 0 124 0
28AUG26 17.00 P 0.00 0.00 0.00 0.50 +0.11 40 0 75 0
28AUG26 17.50 P 0.55 0.64 0.55 0.65 +0.13 40 6 49 +1
28AUG26 18.00 P 0.00 0.00 0.00 0.83 +0.15 40 0 92 0
28AUG26 18.50 P 0.00 0.00 0.00 1.04 +0.18 40 0 90 0
28AUG26 19.00 P 0.00 0.00 0.00 1.29 +0.21 40 0 189 0
28AUG26 19.50 P 1.52 1.63 1.52 1.58 +0.25 40 40 123 -10
28AUG26 20.00 P 0.00 0.00 0.00 1.90 +0.28 41 0 90 0
28AUG26 21.00 P 0.00 0.00 0.00 2.60 +0.34 41 0 34 0
28AUG26 22.00 P 0.00 0.00 0.00 3.31 +0.30 39 0 49 0
28AUG26 23.00 P 0.00 0.00 0.00 4.21 +0.48 42 0 21 0
28AUG26 24.00 P 0.00 0.00 0.00 5.10 +0.37 42 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 6.02 +0.43 41 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.99 +0.43 43 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.97 +0.37 43 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.96 +0.37 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.96 +0.41 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.00 +0.41 59 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.98 +0.42 59 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 12.99 +0.43 65 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 0.00 41 0 96 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 40 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 +0.02 41 0 293 0
29SEP26 14.00 P 0.00 0.00 0.00 0.12 +0.03 41 0 274 0
29SEP26 14.50 P 0.00 0.00 0.00 0.17 +0.04 40 0 160 0
29SEP26 15.00 P 0.00 0.00 0.00 0.24 +0.06 40 0 152 0
29SEP26 15.50 P 0.28 0.28 0.28 0.32 +0.07 40 10 230 0
29SEP26 16.00 P 0.45 0.45 0.45 0.43 +0.09 40 2 285 +2
29SEP26 16.50 P 0.58 0.58 0.58 0.56 +0.11 40 1 581 0
29SEP26 17.00 P 0.60 0.67 0.60 0.70 +0.12 40 6 1,023 +6
29SEP26 17.50 P 0.00 0.00 0.00 0.87 +0.14 40 0 222 0
29SEP26 18.00 P 1.15 1.15 1.15 1.07 +0.17 40 1 219 +1
29SEP26 18.50 P 0.00 0.00 0.00 1.29 +0.19 40 0 190 0
29SEP26 19.00 P 0.00 0.00 0.00 1.56 +0.23 40 0 158 0
29SEP26 19.50 P 1.79 1.79 1.79 1.84 +0.25 40 1 120 -1
29SEP26 20.00 P 2.10 2.10 2.10 2.14 +0.28 40 1 144 -1
29SEP26 21.00 P 0.00 0.00 0.00 2.83 +0.32 41 0 118 0
29SEP26 22.00 P 0.00 0.00 0.00 3.57 +0.33 41 0 69 0
29SEP26 23.00 P 0.00 0.00 0.00 4.38 +0.35 42 0 728 0
29SEP26 24.00 P 0.00 0.00 0.00 5.23 +0.35 42 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 6.14 +0.37 43 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 7.07 +0.40 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.01 +0.41 43 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 8.99 +0.40 44 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 9.97 +0.42 44 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 11.00 +0.40 51 0 13 -15
29SEP26 31.00 P 0.00 0.00 0.00 11.98 +0.42 52 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.99 +0.43 56 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.99 +0.43 59 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.99 +0.43 61 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 +0.01 42 0 3 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 0.00 41 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 +0.01 41 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.15 +0.02 41 0 33 0
30DEC26 13.00 P 0.00 0.00 0.00 0.21 +0.03 41 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.28 +0.04 41 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.36 +0.05 41 0 56 0
30DEC26 14.50 P 0.00 0.00 0.00 0.46 +0.06 41 0 130 0
30DEC26 15.00 P 0.00 0.00 0.00 0.57 +0.07 41 0 102 0
30DEC26 15.50 P 0.00 0.00 0.00 0.70 +0.08 41 0 165 0
30DEC26 16.00 P 0.00 0.00 0.00 0.84 +0.09 41 0 224 0
30DEC26 16.50 P 0.00 0.00 0.00 1.00 +0.11 40 0 96 0
30DEC26 17.00 P 0.00 0.00 0.00 1.18 +0.12 40 0 831 0
30DEC26 17.50 P 1.35 1.35 1.35 1.38 +0.14 40 1 90 0
30DEC26 18.00 P 1.50 1.50 1.50 1.61 +0.16 40 1 33 +1
30DEC26 18.50 P 0.00 0.00 0.00 1.85 +0.18 40 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 2.11 +0.21 40 0 70 0
30DEC26 19.50 P 0.00 0.00 0.00 2.39 +0.22 40 0 346 0
30DEC26 20.00 P 2.80 2.80 2.80 2.70 +0.26 41 15 354 +15
30DEC26 21.00 P 3.48 3.50 3.34 3.35 +0.27 41 75 157 +75
30DEC26 22.00 P 3.78 3.78 3.78 4.04 +0.28 41 15 46 +15
30DEC26 23.00 P 0.00 0.00 0.00 4.80 +0.24 41 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 5.61 +0.34 41 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.46 +0.36 42 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 7.35 +0.39 43 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.24 +0.37 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.14 +0.30 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.03 +0.31 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.00 +0.34 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.01 +0.40 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.99 +0.43 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.99 +0.43 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.99 +0.39 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 +0.01 41 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 +0.02 41 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.18 +0.02 41 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.24 +0.03 41 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.31 +0.04 41 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.40 +0.05 41 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.50 +0.07 41 0 4 0
30MAR27 14.00 P 0.00 0.00 0.00 0.61 +0.07 41 0 86 0
30MAR27 14.50 P 0.00 0.00 0.00 0.74 +0.09 41 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.87 +0.09 41 0 370 0
30MAR27 15.50 P 0.00 0.00 0.00 1.02 +0.11 41 0 232 0
30MAR27 16.00 P 0.00 0.00 0.00 1.18 +0.12 41 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.36 +0.12 41 0 29 0
30MAR27 17.00 P 0.00 0.00 0.00 1.55 +0.14 40 0 305 0
30MAR27 17.50 P 0.00 0.00 0.00 1.76 +0.16 40 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 1.99 +0.16 40 0 43 0
30MAR27 18.50 P 0.00 0.00 0.00 2.25 +0.18 40 3 208 +3
30MAR27 19.00 P 0.00 0.00 0.00 2.50 +0.18 40 0 136 0
30MAR27 19.50 P 0.00 0.00 0.00 2.79 +0.21 40 0 150 0
30MAR27 20.00 P 3.05 3.05 3.05 3.07 +0.20 40 13 347 0
30MAR27 21.00 P 0.00 0.00 0.00 3.73 +0.25 40 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 4.42 +0.27 41 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 5.15 +0.28 41 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 5.93 +0.32 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.75 +0.34 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.59 +0.25 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.43 +0.34 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.31 +0.31 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.18 +0.33 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.10 +0.27 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.03 +0.28 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.99 +0.31 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.99 +0.37 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.99 +0.39 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.81 +0.07 42 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.95 +0.10 42 0 9 0
29JUN27 14.50 P 0.00 0.00 0.00 1.09 +0.08 41 0 4 0
29JUN27 15.00 P 0.00 0.00 0.00 1.25 +0.10 41 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.42 +0.11 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.61 +0.13 41 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 1.81 +0.12 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.03 +0.14 40 0 2 0
29JUN27 17.50 P 0.00 0.00 0.00 2.27 +0.16 40 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.51 +0.15 40 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 2.76 +0.16 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.05 +0.17 40 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 3.33 +0.20 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.61 +0.20 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.27 +0.26 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.92 +0.26 40 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 5.62 +0.26 39 0 35 0
29JUN27 24.00 P 0.00 0.00 0.00 6.36 +0.29 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.13 +0.28 39 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 7.96 +0.23 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.77 +0.33 39 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 9.59 +0.19 39 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.48 +0.23 39 0 0 0
TOTAL PUT 1,591 27,287 +170
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$ 9.75
29JUN26 4.90 C 0.00 0.00 0.00 4.86 +0.06 158 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.75 +0.08 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.50 +0.05 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.27 +0.07 153 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.00 +0.05 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.78 +0.08 144 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.50 +0.08 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.25 +0.05 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.00 +0.05 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.77 +0.07 93 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.52 +0.07 84 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.28 +0.11 84 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.02 +0.10 67 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.76 +0.09 47 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.53 +0.07 58 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.28 +0.11 49 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 1.02 +0.08 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.78 +0.07 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.57 +0.08 33 0 15 0
29JUN26 9.50 C 0.60 0.60 0.60 0.38 +0.03 32 15 54 +15
29JUN26 9.75 C 0.36 0.43 0.35 0.24 +0.04 33 45 100 +43
29JUN26 10.00 C 0.21 0.28 0.18 0.14 +0.02 33 108 152 +44
29JUN26 10.50 C 0.11 0.12 0.11 0.04 0.00 35 30 299 +30
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 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 75 0 83 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.77 +0.02 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.56 +0.11 54 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.31 +0.05 49 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.07 +0.06 46 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.84 +0.09 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.60 +0.09 41 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.38 +0.09 40 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.14 +0.08 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.94 +0.07 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.77 +0.05 35 0 26 0
30JUL26 9.50 C 0.00 0.00 0.00 0.60 +0.05 33 0 43 0
30JUL26 9.75 C 0.50 0.50 0.50 0.47 +0.04 34 13 79 +13
30JUL26 10.00 C 0.47 0.47 0.47 0.36 +0.02 34 15 49 -2
30JUL26 10.50 C 0.00 0.00 0.00 0.22 +0.04 36 0 105 0
30JUL26 11.00 C 0.00 0.00 0.00 0.12 +0.03 36 0 81 0
30JUL26 11.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 16 0
30JUL26 12.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 2.83 +0.08 52 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.58 +0.09 48 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.35 +0.09 47 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.11 +0.09 44 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.88 +0.09 42 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.66 +0.05 40 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.46 +0.07 40 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.27 +0.08 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.07 +0.07 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.89 +0.04 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.75 +0.03 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.63 +0.03 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.52 +0.02 37 0 52 0
28AUG26 10.50 C 0.49 0.49 0.49 0.35 +0.02 37 11 164 +11
28AUG26 11.00 C 0.00 0.00 0.00 0.24 +0.02 38 0 55 0
28AUG26 11.50 C 0.00 0.00 0.00 0.15 0.00 38 0 45 0
28AUG26 12.00 C 0.16 0.18 0.14 0.10 +0.01 39 25 942 +1
28AUG26 12.50 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 0.00 38 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 46 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 4.03 +0.05 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.78 +0.05 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.53 +0.05 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.26 0.00 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.02 +0.02 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.83 +0.08 46 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.58 +0.06 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.35 +0.06 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.11 +0.03 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.91 +0.05 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.71 +0.06 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.51 +0.04 38 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.33 +0.05 38 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.15 +0.06 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.99 +0.06 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.84 +0.05 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.72 +0.04 36 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.62 +0.04 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.45 +0.03 36 0 63 0
29SEP26 11.00 C 0.00 0.00 0.00 0.32 +0.01 37 0 84 0
29SEP26 11.50 C 0.00 0.00 0.00 0.23 +0.01 37 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.16 +0.01 37 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.11 +0.01 37 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 0.00 37 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 0.00 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 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 4.07 +0.07 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.83 +0.07 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.58 +0.06 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.35 +0.09 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.12 +0.11 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.89 +0.10 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.67 +0.09 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.47 +0.10 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.26 +0.08 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.08 +0.09 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.90 +0.09 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.73 +0.09 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.57 +0.08 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.42 +0.08 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.28 +0.07 36 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.15 +0.05 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.03 +0.06 36 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.92 +0.05 36 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 0.74 +0.04 36 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.58 +0.03 36 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.46 +0.02 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.37 +0.01 37 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 0.29 +0.02 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.23 +0.02 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.18 +0.02 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.13 0.00 36 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.11 +0.01 37 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 0.00 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.02 +0.10 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.82 +0.10 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.64 +0.09 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.46 +0.08 39 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 2.28 +0.09 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.11 +0.08 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.96 +0.08 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.81 +0.08 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.67 +0.07 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.54 +0.08 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.41 +0.08 37 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 1.29 +0.07 37 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 1.18 +0.05 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.95 +0.04 35 0 20 0
30MAR27 11.00 C 0.00 0.00 0.00 0.79 +0.04 35 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.66 +0.04 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.56 +0.01 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.47 +0.02 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.39 +0.02 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.32 +0.02 36 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.26 +0.01 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.21 +0.01 36 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.17 +0.01 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.14 0.00 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.11 0.00 36 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.08 +0.01 35 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.90 +0.05 36 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.72 +0.04 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.55 +0.04 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.42 +0.07 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.27 +0.06 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.13 +0.08 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.98 +0.08 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.84 +0.05 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.72 +0.08 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.59 +0.05 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.48 +0.05 36 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 1.38 +0.06 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.20 +0.06 36 0 1 0
29JUN27 11.00 C 0.00 0.00 0.00 1.04 +0.06 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.90 +0.06 37 0 2 0
29JUN27 12.00 C 0.00 0.00 0.00 0.77 +0.05 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.67 +0.05 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.57 +0.03 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.49 +0.04 37 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.42 +0.04 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.36 +0.03 37 0 4 0
TOTAL CALL 262 4,617 +155
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 167 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 145 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 135 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 125 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 116 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 89 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 77 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 127 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 57 0
29JUN26 9.25 P 0.07 0.07 0.07 0.06 -0.03 33 1 163 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 -0.04 34 0 60 0
29JUN26 9.75 P 0.14 0.14 0.14 0.24 -0.06 34 15 93 -10
29JUN26 10.00 P 0.00 0.00 0.00 0.39 -0.06 35 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 0.78 -0.11 34 0 234 0
29JUN26 11.00 P 0.00 0.00 0.00 1.25 -0.09 0 0 240 0
29JUN26 11.50 P 0.00 0.00 0.00 1.75 -0.12 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.25 -0.12 0 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.77 -0.07 78 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.27 -0.10 89 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.75 -0.09 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.25 -0.09 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.75 -0.12 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.26 -0.08 113 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.77 -0.10 130 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.25 -0.09 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 12 0
30JUL26 8.00 P 0.00 0.00 0.00 0.03 0.00 37 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 0.04 -0.01 35 0 28 0
30JUL26 8.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 10 0
30JUL26 8.75 P 0.00 0.00 0.00 0.11 -0.01 35 0 60 0
30JUL26 9.00 P 0.00 0.00 0.00 0.17 -0.01 35 0 43 0
30JUL26 9.25 P 0.00 0.00 0.00 0.25 -0.02 36 0 45 0
30JUL26 9.50 P 0.00 0.00 0.00 0.35 -0.03 36 0 34 0
30JUL26 9.75 P 0.00 0.00 0.00 0.47 -0.02 36 0 249 0
30JUL26 10.00 P 0.45 0.50 0.45 0.61 -0.05 36 24 78 +24
30JUL26 10.50 P 0.00 0.00 0.00 0.93 -0.09 35 0 4 0
30JUL26 11.00 P 0.00 0.00 0.00 1.33 -0.08 34 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 1.77 -0.10 33 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 2.26 -0.11 36 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.77 -0.07 45 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.27 -0.10 50 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.75 -0.09 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.25 -0.09 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.75 -0.12 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.26 -0.08 65 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.77 -0.10 74 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.25 -0.09 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.03 0.00 39 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.04 -0.02 37 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.07 -0.01 38 0 12 0
28AUG26 8.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 3 0
28AUG26 8.25 P 0.00 0.00 0.00 0.15 -0.02 38 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.21 -0.02 39 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.28 -0.03 38 0 61 0
28AUG26 9.00 P 0.00 0.00 0.00 0.37 -0.03 39 0 7 0
28AUG26 9.25 P 0.00 0.00 0.00 0.47 -0.04 39 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 0.59 -0.05 39 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 0.72 -0.06 39 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 0.87 -0.05 39 0 60 0
28AUG26 10.50 P 1.07 1.07 1.07 1.22 -0.04 40 10 50 +10
28AUG26 11.00 P 1.37 1.37 1.37 1.61 -0.02 41 16 42 +16
28AUG26 11.50 P 0.00 0.00 0.00 2.03 -0.04 42 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.49 -0.08 45 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.97 -0.08 49 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.42 -0.04 48 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.90 -0.04 50 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.44 +0.01 60 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.93 -0.04 63 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.42 -0.04 65 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.91 -0.03 68 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.36 -0.08 62 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.01 -0.01 35 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 -0.01 38 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 25 0
29SEP26 7.75 P 0.00 0.00 0.00 0.12 -0.01 37 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.16 -0.02 37 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.22 -0.02 37 0 23 0
29SEP26 8.50 P 0.00 0.00 0.00 0.28 -0.03 37 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 0.37 -0.03 38 0 25 0
29SEP26 9.00 P 0.00 0.00 0.00 0.46 -0.04 37 0 26 0
29SEP26 9.25 P 0.00 0.00 0.00 0.57 -0.04 38 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.69 -0.05 38 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.83 -0.05 38 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.97 -0.05 38 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.31 -0.05 39 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 1.68 -0.06 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.09 -0.08 40 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.53 -0.10 41 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 2.98 -0.07 42 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.45 -0.09 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.98 -0.01 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 -0.01 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.95 -0.02 56 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.44 -0.02 58 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 5.93 -0.01 60 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.43 -0.01 63 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 0.00 38 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 0.00 38 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 -0.01 37 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.12 -0.01 37 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 0.16 -0.01 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.21 -0.01 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.26 -0.02 37 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 0.33 -0.02 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.40 -0.03 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.49 -0.02 37 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.59 -0.03 37 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.69 -0.03 37 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 0.81 -0.04 37 0 28 0
30DEC26 9.50 P 0.00 0.00 0.00 0.93 -0.03 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.05 -0.05 37 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.20 -0.06 37 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.52 -0.06 37 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.87 -0.07 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.26 -0.07 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.66 -0.08 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.08 -0.08 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.52 -0.08 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.98 -0.09 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 -0.08 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.95 -0.06 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.44 -0.06 45 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.93 -0.01 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.43 -0.01 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.26 -0.01 37 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.31 -0.02 36 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.38 -0.02 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.46 -0.02 36 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 0.55 -0.02 37 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.64 -0.03 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.74 -0.04 36 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 0.85 -0.04 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.98 -0.04 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.07 -0.03 36 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.20 -0.03 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.33 -0.05 35 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.69 -0.05 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.03 -0.05 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.39 -0.07 37 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.78 -0.07 37 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.18 -0.07 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.60 -0.08 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.04 -0.09 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.48 -0.08 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.95 -0.09 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.44 -0.08 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.93 -0.07 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.43 -0.01 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.32 0.00 38 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.39 0.00 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.46 0.00 38 0 4 0
29JUN27 7.75 P 0.00 0.00 0.00 0.54 -0.01 38 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.63 0.00 38 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 0.72 -0.01 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.83 -0.01 38 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.94 -0.01 38 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.05 -0.02 38 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.18 -0.02 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.31 -0.02 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.46 -0.01 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.61 -0.02 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.89 -0.04 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.22 -0.05 38 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.58 -0.06 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.95 -0.06 38 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.33 -0.06 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.73 -0.08 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.14 -0.08 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.57 -0.08 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.04 -0.09 38 0 0 0
TOTAL PUT 66 4,068 +40
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 0.00 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 46.06 -0.13 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 45.73 +0.02 383 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 45.30 +0.23 397 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 44.88 +0.25 408 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 44.20 +0.05 346 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 43.56 -0.20 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 43.22 +0.14 338 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 42.77 +0.18 346 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 42.28 +0.07 341 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 41.67 -0.09 298 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 41.07 -0.04 192 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 40.82 +0.09 330 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 39.71 +0.14 287 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 38.77 +0.04 291 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 37.81 +0.18 288 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 36.70 0.00 249 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 35.72 -0.06 245 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 34.81 +0.21 254 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 33.77 +0.10 236 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 32.70 +0.08 210 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 31.61 -0.04 168 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 30.58 -0.23 123 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 29.81 +0.20 206 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 28.58 -0.07 96 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 27.76 +0.09 180 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 26.70 0.00 161 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.67 -0.10 146 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 24.76 +0.17 157 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.82 -0.13 158 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.74 +0.05 139 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 21.75 -0.04 134 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 20.86 +0.26 140 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 19.56 -0.12 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.82 -0.06 122 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 17.75 +0.15 108 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 16.90 0.00 116 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 15.59 -0.01 0 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 14.59 -0.01 0 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 14.00 +0.35 103 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 12.62 -0.22 57 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 11.87 -0.05 81 0 1 0
29JUN26 50.00 C 0.00 0.00 0.00 11.00 +0.22 83 0 123 0
29JUN26 52.50 C 0.00 0.00 0.00 8.42 -0.11 63 0 112 0
29JUN26 55.00 C 0.00 0.00 0.00 6.14 -0.26 56 0 87 0
29JUN26 57.50 C 6.30 6.40 6.30 4.52 -0.35 63 16 505 -6
29JUN26 60.00 C 4.00 4.50 2.98 2.97 -0.38 60 16 989 -3
29JUN26 62.50 C 2.57 3.30 1.95 1.96 -0.30 63 144 884 -16
29JUN26 65.00 C 1.79 2.41 1.28 1.22 -0.21 63 180 1,111 +75
29JUN26 67.50 C 1.41 1.57 1.08 0.70 -0.17 63 18 460 -9
29JUN26 70.00 C 0.92 1.01 0.69 0.38 -0.12 63 224 1,046 -32
29JUN26 72.50 C 0.60 0.71 0.41 0.20 -0.08 63 330 780 +288
29JUN26 75.00 C 0.55 0.59 0.26 0.10 -0.05 63 357 1,762 +283
29JUN26 77.50 C 0.32 0.35 0.19 0.05 -0.03 64 232 604 +60
29JUN26 80.00 C 0.23 0.29 0.22 0.03 -0.01 66 90 3,349 +58
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 513 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 557 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 74 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 576 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 251 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 89 0 173 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 93 0 277 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 98 0 205 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 102 0 134 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 106 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 110 0 293 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 114 0 249 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 118 0 398 0
30JUL26 43.00 C 0.00 0.00 0.00 17.78 -0.12 51 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 17.40 +0.40 76 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 16.02 -0.07 58 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 15.56 +0.39 72 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 14.60 +0.29 69 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 13.83 +0.28 70 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 12.98 +0.32 68 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 12.16 +0.34 67 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 10.28 +0.02 67 0 71 0
30JUL26 55.00 C 0.00 0.00 0.00 8.62 -0.22 66 0 90 0
30JUL26 57.50 C 0.00 0.00 0.00 7.13 +0.02 66 0 133 0
30JUL26 60.00 C 5.70 5.70 5.70 5.52 -0.41 62 11 317 0
30JUL26 62.50 C 6.34 6.34 4.75 4.60 -0.28 64 21 181 +17
30JUL26 65.00 C 4.38 4.40 4.02 3.71 -0.21 65 51 867 -49
30JUL26 67.50 C 3.24 3.24 3.24 2.93 -0.19 64 3 111 0
30JUL26 70.00 C 3.15 3.15 2.68 2.28 -0.19 64 305 577 +283
30JUL26 72.50 C 0.00 0.00 0.00 1.77 -0.16 64 0 342 0
30JUL26 75.00 C 0.00 0.00 0.00 1.35 -0.15 64 0 691 0
30JUL26 77.50 C 2.24 2.24 2.24 1.03 -0.13 64 1 104 0
30JUL26 80.00 C 1.38 1.38 1.38 0.78 -0.11 64 5 140 +5
30JUL26 82.50 C 0.00 0.00 0.00 0.59 -0.09 64 0 78 0
30JUL26 85.00 C 0.00 0.00 0.00 0.44 -0.08 64 0 797 0
30JUL26 87.50 C 0.00 0.00 0.00 0.32 -0.07 64 0 363 0
30JUL26 90.00 C 0.00 0.00 0.00 0.24 -0.05 64 0 807 0
30JUL26 92.50 C 0.00 0.00 0.00 0.18 -0.04 64 0 426 0
30JUL26 95.00 C 0.61 0.61 0.61 0.13 -0.03 64 15 67 0
30JUL26 97.50 C 0.62 0.71 0.62 0.10 -0.02 64 5 60 +1
30JUL26 100.00 C 0.00 0.00 0.00 0.07 -0.02 64 0 106 0
30JUL26 102.50 C 0.50 0.50 0.37 0.05 -0.02 64 29 124 +10
30JUL26 105.00 C 0.00 0.00 0.00 0.04 -0.01 64 0 86 0
30JUL26 107.50 C 0.00 0.00 0.00 0.03 -0.01 65 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.02 -0.01 64 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 775 0
28AUG26 43.00 C 0.00 0.00 0.00 18.78 +0.22 69 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 18.13 +0.30 72 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 17.22 +0.17 70 0 4 0
28AUG26 46.00 C 0.00 0.00 0.00 16.41 +0.09 69 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 15.62 +0.04 69 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 14.48 -0.34 63 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 14.08 +0.18 68 0 0 0
28AUG26 50.00 C 15.00 15.00 15.00 12.83 -0.32 60 20 24 +20
28AUG26 52.50 C 0.00 0.00 0.00 11.24 -0.82 62 0 15 0
28AUG26 55.00 C 0.00 0.00 0.00 10.10 -0.15 66 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 8.42 -0.42 63 0 37 0
28AUG26 60.00 C 8.60 8.60 8.60 7.32 -0.43 64 4 47 +4
28AUG26 62.50 C 7.40 7.40 6.55 6.50 -0.31 67 127 159 +120
28AUG26 65.00 C 0.00 0.00 0.00 5.60 -0.24 67 0 408 0
28AUG26 67.50 C 0.00 0.00 0.00 4.75 -0.23 67 0 118 0
28AUG26 70.00 C 0.00 0.00 0.00 4.02 -0.22 67 0 108 0
28AUG26 72.50 C 0.00 0.00 0.00 3.38 -0.21 67 0 30 0
28AUG26 75.00 C 0.00 0.00 0.00 2.84 -0.20 67 0 120 0
28AUG26 77.50 C 0.00 0.00 0.00 2.38 -0.18 66 0 63 0
28AUG26 80.00 C 2.99 2.99 2.99 1.98 -0.17 66 15 47 0
28AUG26 82.50 C 0.00 0.00 0.00 1.65 -0.11 66 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 1.37 -0.10 66 0 85 0
28AUG26 87.50 C 0.00 0.00 0.00 1.14 -0.09 66 0 41 0
28AUG26 90.00 C 0.00 0.00 0.00 0.94 -0.09 66 0 39 0
28AUG26 92.50 C 0.00 0.00 0.00 0.78 -0.08 66 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.64 -0.08 66 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.53 -0.07 66 0 39 0
28AUG26 100.00 C 0.00 0.00 0.00 0.44 -0.06 66 0 76 0
28AUG26 102.50 C 0.00 0.00 0.00 0.36 -0.05 66 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.30 -0.04 66 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.24 -0.04 66 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.19 -0.05 65 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.16 -0.04 66 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 39.78 -0.18 87 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 38.88 -0.08 95 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 37.95 -0.03 96 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 36.96 -0.05 93 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 35.85 -0.20 79 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 34.98 -0.08 86 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 34.06 -0.03 87 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 33.02 -0.11 80 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 32.11 -0.04 81 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 31.15 -0.07 80 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 30.14 -0.08 76 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 29.37 +0.08 81 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 28.12 -0.19 68 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 27.34 +0.03 73 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 26.38 +0.01 71 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 25.42 +0.11 69 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 24.43 +0.04 66 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 23.49 0.00 64 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 22.65 +0.06 65 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 21.63 -0.09 61 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 20.77 -0.08 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.82 -0.18 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.24 +0.06 63 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 18.38 -0.11 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.57 -0.10 62 0 27 0
29SEP26 46.00 C 0.00 0.00 0.00 16.81 -0.11 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 16.40 +0.24 66 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.66 +0.24 65 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 15.01 +0.14 65 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 14.36 +0.14 65 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 12.84 +0.22 66 0 282 0
29SEP26 55.00 C 12.00 12.00 12.00 11.43 +0.05 66 15 1,219 0
29SEP26 57.50 C 0.00 0.00 0.00 9.81 -0.44 63 0 1,618 0
29SEP26 60.00 C 0.00 0.00 0.00 8.78 -0.43 64 0 1,673 0
29SEP26 62.50 C 0.00 0.00 0.00 7.89 -0.45 66 0 947 0
29SEP26 65.00 C 0.00 0.00 0.00 7.13 -0.23 67 0 516 0
29SEP26 67.50 C 7.16 7.16 7.16 6.25 -0.24 67 15 1,630 +15
29SEP26 70.00 C 0.00 0.00 0.00 5.48 -0.23 67 0 365 0
29SEP26 72.50 C 6.12 6.12 5.93 4.79 -0.23 67 50 202 +50
29SEP26 75.00 C 5.40 5.40 5.35 4.18 -0.22 67 50 1,150 +35
29SEP26 77.50 C 4.73 4.73 4.61 3.64 -0.22 66 30 749 -30
29SEP26 80.00 C 4.38 4.38 4.38 3.17 -0.21 66 15 974 0
29SEP26 82.50 C 0.00 0.00 0.00 2.76 -0.11 66 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 2.40 -0.10 66 0 289 0
29SEP26 87.50 C 0.00 0.00 0.00 2.08 -0.11 66 0 94 0
29SEP26 90.00 C 2.92 2.92 2.92 1.81 -0.10 66 15 216 +15
29SEP26 92.50 C 2.72 2.72 2.72 1.57 -0.09 66 15 490 0
29SEP26 95.00 C 0.00 0.00 0.00 1.36 -0.09 66 0 318 0
29SEP26 97.50 C 2.34 2.34 2.34 1.18 -0.08 66 15 1,278 0
29SEP26 100.00 C 2.49 2.54 2.17 1.02 -0.08 66 45 2,045 0
29SEP26 102.50 C 0.00 0.00 0.00 0.88 -0.08 66 0 27 0
29SEP26 105.00 C 2.24 2.24 2.24 0.76 -0.08 66 16 15 -1
29SEP26 107.50 C 2.09 2.14 2.09 0.66 -0.07 66 81 473 -81
29SEP26 110.00 C 1.96 2.04 1.96 0.57 -0.06 66 117 117 +117
29SEP26 112.50 C 1.99 1.99 1.83 0.50 -0.05 66 401 416 +401
30DEC26 38.00 C 0.00 0.00 0.00 24.61 -0.06 60 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 23.84 -0.15 60 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 23.22 0.00 62 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.25 -0.22 60 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 21.83 +0.14 63 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 20.87 -0.12 60 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.14 -0.15 60 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.80 +0.17 63 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.15 +0.14 63 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 18.29 -0.13 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.87 +0.04 63 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 17.30 +0.03 63 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.74 +0.02 63 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 15.61 -0.12 65 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 14.09 -0.21 63 0 1,522 0
30DEC26 57.50 C 0.00 0.00 0.00 13.14 -0.11 65 0 2,538 0
30DEC26 60.00 C 0.00 0.00 0.00 12.42 -0.20 67 0 1,959 0
30DEC26 62.50 C 0.00 0.00 0.00 11.11 -0.41 65 0 903 0
30DEC26 65.00 C 12.07 12.18 11.94 10.41 -0.35 66 75 557 +45
30DEC26 67.50 C 11.06 11.06 11.06 9.71 -0.18 67 15 305 +10
30DEC26 70.00 C 10.54 10.54 10.54 8.90 -0.18 67 21 564 +6
30DEC26 72.50 C 0.00 0.00 0.00 8.16 -0.18 67 0 39 0
30DEC26 75.00 C 9.48 9.48 7.91 7.48 -0.18 67 434 1,864 +348
30DEC26 77.50 C 0.00 0.00 0.00 6.85 -0.18 67 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 6.28 -0.18 67 0 128 0
30DEC26 82.50 C 0.00 0.00 0.00 5.75 -0.18 67 0 120 0
30DEC26 85.00 C 0.00 0.00 0.00 5.27 -0.17 67 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 4.83 -0.17 67 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 4.43 -0.16 67 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 4.06 -0.16 66 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 3.73 -0.15 66 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 3.42 -0.14 66 0 0 0
30DEC26 100.00 C 4.47 4.47 4.47 3.13 -0.14 66 50 58 +49
30DEC26 102.50 C 0.00 0.00 0.00 2.88 -0.13 66 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 2.64 -0.13 66 0 200 0
30DEC26 107.50 C 0.00 0.00 0.00 2.42 -0.13 66 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 2.23 -0.11 66 0 227 0
30DEC26 112.50 C 3.85 3.85 3.85 2.04 -0.12 66 7 92 0
30MAR27 43.00 C 0.00 0.00 0.00 22.38 -0.10 60 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 21.78 -0.15 60 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.20 -0.13 60 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.89 +0.13 62 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.26 +0.06 62 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.69 -0.12 62 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 19.16 +0.02 62 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.81 +0.19 63 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 17.57 +0.17 63 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.50 +0.06 64 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.07 -0.26 62 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 14.55 +0.12 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.61 -0.01 65 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 12.97 +0.09 66 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 12.17 -0.03 66 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 11.36 -0.04 66 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 10.61 -0.04 66 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 9.92 -0.03 66 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 9.27 -0.03 66 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.66 -0.04 66 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 8.10 -0.03 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.57 -0.04 66 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 7.08 -0.04 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.63 -0.03 66 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 6.20 -0.04 66 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 5.81 -0.03 66 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 5.44 -0.03 66 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 5.10 -0.03 66 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 4.78 -0.03 66 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 4.48 -0.03 66 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 4.20 -0.03 66 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 3.94 -0.03 65 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 3.70 -0.02 65 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 23.75 -0.21 61 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 23.20 -0.36 61 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 22.65 -0.37 62 0 5 0
29JUN27 46.00 C 0.00 0.00 0.00 22.12 -0.36 62 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 21.83 -0.14 63 0 1 0
29JUN27 48.00 C 0.00 0.00 0.00 21.32 -0.15 63 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 20.82 -0.17 63 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.35 -0.17 63 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 19.22 -0.20 64 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 18.20 -0.20 64 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 17.27 -0.09 65 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.35 -0.11 65 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.50 -0.42 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.77 -0.37 66 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 14.08 -0.18 66 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 13.31 -0.18 66 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 12.61 -0.18 66 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 11.91 -0.18 66 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 11.21 -0.19 66 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 10.63 -0.17 66 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 10.08 -0.18 66 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 9.54 -0.18 66 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 9.00 -0.19 66 0 2 0
TOTAL CALL 3,701 56,942 +2,088
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 287 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 268 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 262 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 256 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 234 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 224 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 219 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 209 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 201 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 192 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 184 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 176 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 169 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 161 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 155 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 148 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 141 0 6 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 135 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 129 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 123 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 118 0 13 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 112 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 107 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 102 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 97 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 87 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 82 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 77 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 66 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 75 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 297 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 -0.01 65 0 135 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 -0.02 64 0 223 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 -0.03 64 0 233 0
29JUN26 49.00 P 0.00 0.00 0.00 0.08 -0.04 63 0 286 0
29JUN26 50.00 P 0.17 0.17 0.17 0.13 -0.05 64 1 304 0
29JUN26 52.50 P 0.30 0.30 0.30 0.33 -0.10 63 35 310 -35
29JUN26 55.00 P 0.73 0.73 0.71 0.75 -0.11 63 30 364 +9
29JUN26 57.50 P 1.20 1.20 1.20 1.47 -0.10 64 5 420 0
29JUN26 60.00 P 1.68 2.60 1.68 2.54 -0.10 64 168 1,061 +65
29JUN26 62.50 P 3.44 4.13 3.44 3.98 -0.19 65 35 1,170 0
29JUN26 65.00 P 0.00 0.00 0.00 5.58 -0.11 63 0 405 0
29JUN26 67.50 P 0.00 0.00 0.00 7.58 -0.16 63 0 349 0
29JUN26 70.00 P 8.37 8.37 8.37 9.83 -0.35 65 4 520 0
29JUN26 72.50 P 11.00 11.00 10.20 12.16 -0.25 67 3 216 0
29JUN26 75.00 P 0.00 0.00 0.00 14.48 -0.11 59 0 235 0
29JUN26 77.50 P 17.22 17.22 17.22 17.26 +0.04 92 4 409 0
29JUN26 80.00 P 0.00 0.00 0.00 19.45 -0.21 0 0 270 0
29JUN26 82.50 P 0.00 0.00 0.00 22.06 +0.11 92 0 131 0
29JUN26 85.00 P 0.00 0.00 0.00 24.61 +0.04 105 0 376 0
29JUN26 87.50 P 0.00 0.00 0.00 27.21 -0.03 121 0 181 0
29JUN26 90.00 P 0.00 0.00 0.00 29.46 +0.01 92 0 46 0
29JUN26 92.50 P 0.00 0.00 0.00 32.07 +0.12 120 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 34.45 0.00 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 36.95 0.00 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 39.45 0.00 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 42.03 +0.08 137 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 44.45 0.00 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 46.99 +0.04 139 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 49.50 +0.05 147 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 51.95 0.00 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.28 -0.05 64 0 10 0
30JUL26 44.00 P 0.00 0.00 0.00 0.36 -0.06 64 0 45 0
30JUL26 45.00 P 0.00 0.00 0.00 0.46 -0.06 64 0 80 0
30JUL26 46.00 P 0.00 0.00 0.00 0.58 -0.04 64 0 62 0
30JUL26 47.00 P 0.00 0.00 0.00 0.71 -0.05 64 0 74 0
30JUL26 48.00 P 0.79 0.79 0.79 0.86 -0.06 64 15 87 +15
30JUL26 49.00 P 0.94 0.94 0.94 1.03 -0.08 63 15 232 +8
30JUL26 50.00 P 0.00 0.00 0.00 1.22 -0.09 63 0 203 0
30JUL26 52.50 P 1.78 1.78 1.78 1.87 -0.08 63 5 333 +5
30JUL26 55.00 P 2.40 2.64 2.40 2.68 -0.08 63 25 140 +13
30JUL26 57.50 P 3.08 3.69 3.08 3.77 -0.09 64 6 499 0
30JUL26 60.00 P 4.55 4.55 4.23 5.01 +0.01 65 20 173 +4
30JUL26 62.50 P 0.00 0.00 0.00 6.49 -0.20 66 0 135 0
30JUL26 65.00 P 7.43 7.43 7.43 8.11 -0.20 66 15 1,040 0
30JUL26 67.50 P 0.00 0.00 0.00 9.62 -0.15 63 0 266 0
30JUL26 70.00 P 11.99 11.99 11.99 11.82 -0.17 68 1 179 -1
30JUL26 72.50 P 0.00 0.00 0.00 13.87 -0.16 69 0 319 0
30JUL26 75.00 P 0.00 0.00 0.00 16.04 -0.15 71 0 449 0
30JUL26 77.50 P 0.00 0.00 0.00 18.30 -0.01 73 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 20.28 -0.45 69 0 225 0
30JUL26 82.50 P 0.00 0.00 0.00 22.46 -0.64 67 0 227 0
30JUL26 85.00 P 0.00 0.00 0.00 25.30 -0.10 80 0 134 0
30JUL26 87.50 P 0.00 0.00 0.00 27.35 -0.39 72 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 29.87 -0.33 77 0 75 0
30JUL26 92.50 P 0.00 0.00 0.00 32.07 -0.41 69 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 34.47 -0.52 64 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 37.20 -0.08 82 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 39.45 -0.29 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 42.03 +0.05 79 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 44.45 0.00 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 46.99 +0.04 81 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 49.57 -0.07 91 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 52.06 +0.11 93 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.83 -0.10 65 0 2 0
28AUG26 44.00 P 0.84 0.84 0.84 0.99 -0.10 65 10 10 0
28AUG26 45.00 P 1.06 1.06 1.06 1.15 -0.16 65 50 55 +50
28AUG26 46.00 P 0.00 0.00 0.00 1.36 -0.12 65 0 1 0
28AUG26 47.00 P 0.00 0.00 0.00 1.57 -0.13 65 0 40 0
28AUG26 48.00 P 0.00 0.00 0.00 1.79 -0.15 65 0 16 0
28AUG26 49.00 P 0.00 0.00 0.00 2.07 -0.15 65 0 181 0
28AUG26 50.00 P 0.00 0.00 0.00 2.34 -0.15 65 0 35 0
28AUG26 52.50 P 0.00 0.00 0.00 3.15 -0.17 65 0 286 0
28AUG26 55.00 P 0.00 0.00 0.00 4.15 -0.14 65 0 211 0
28AUG26 57.50 P 0.00 0.00 0.00 5.38 -0.05 66 0 32 0
28AUG26 60.00 P 0.00 0.00 0.00 6.70 -0.05 67 0 506 0
28AUG26 62.50 P 0.00 0.00 0.00 8.27 -0.04 68 0 11 0
28AUG26 65.00 P 9.16 9.16 9.16 9.86 -0.11 68 15 55 +4
28AUG26 67.50 P 0.00 0.00 0.00 11.57 -0.23 69 0 79 0
28AUG26 70.00 P 0.00 0.00 0.00 13.42 -0.21 69 0 83 0
28AUG26 72.50 P 14.05 14.21 14.05 15.33 -0.20 70 25 137 0
28AUG26 75.00 P 0.00 0.00 0.00 17.38 -0.20 71 0 93 0
28AUG26 77.50 P 0.00 0.00 0.00 19.47 -0.19 72 0 95 0
28AUG26 80.00 P 0.00 0.00 0.00 21.61 -0.23 73 0 45 0
28AUG26 82.50 P 0.00 0.00 0.00 23.79 -0.27 73 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 26.00 -0.17 74 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 28.24 -0.17 74 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 30.53 -0.15 74 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 32.82 -0.25 74 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 35.35 -0.04 78 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 37.75 -0.14 79 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 40.06 -0.19 78 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 42.68 +0.19 84 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 45.06 +0.19 84 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 47.24 -0.03 78 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 49.70 +0.01 79 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 52.17 +0.01 80 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 0.04 -0.01 67 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 -0.01 66 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 -0.02 66 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.10 -0.01 67 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.12 -0.03 66 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.16 -0.03 66 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.20 -0.04 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.26 -0.04 66 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.32 -0.05 66 0 3 0
29SEP26 35.00 P 0.00 0.00 0.00 0.40 -0.06 66 0 86 0
29SEP26 36.00 P 0.00 0.00 0.00 0.49 -0.06 66 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.59 -0.05 66 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 0.69 -0.06 65 0 0 0
29SEP26 39.00 P 0.70 0.70 0.70 0.79 -0.08 65 15 253 0
29SEP26 40.00 P 0.00 0.00 0.00 0.93 -0.10 65 0 82 0
29SEP26 41.00 P 0.00 0.00 0.00 1.10 -0.09 65 0 34 0
29SEP26 42.00 P 0.00 0.00 0.00 1.26 -0.10 65 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 1.45 -0.12 65 0 33 0
29SEP26 44.00 P 0.00 0.00 0.00 1.67 -0.12 65 0 46 0
29SEP26 45.00 P 0.00 0.00 0.00 1.89 -0.13 65 0 175 0
29SEP26 46.00 P 0.00 0.00 0.00 2.13 -0.15 65 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 2.42 -0.14 65 0 15 0
29SEP26 48.00 P 2.47 2.47 2.47 2.70 -0.15 65 50 62 +20
29SEP26 49.00 P 2.82 2.82 2.82 2.98 -0.17 64 50 50 +28
29SEP26 50.00 P 0.00 0.00 0.00 3.33 -0.18 64 0 289 0
29SEP26 52.50 P 0.00 0.00 0.00 4.21 -0.19 64 0 139 0
29SEP26 55.00 P 5.31 5.31 5.31 5.36 -0.11 65 15 965 0
29SEP26 57.50 P 0.00 0.00 0.00 6.69 -0.02 66 0 1,642 0
29SEP26 60.00 P 0.00 0.00 0.00 8.01 -0.07 66 0 1,637 0
29SEP26 62.50 P 0.00 0.00 0.00 9.61 -0.04 67 0 939 0
29SEP26 65.00 P 0.00 0.00 0.00 11.21 -0.14 68 0 101 0
29SEP26 67.50 P 0.00 0.00 0.00 12.94 -0.24 68 0 46 0
29SEP26 70.00 P 14.04 14.04 14.04 14.70 -0.22 69 8 51 0
29SEP26 72.50 P 0.00 0.00 0.00 16.61 -0.22 69 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 18.54 -0.21 70 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 20.61 -0.20 71 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 22.68 -0.20 71 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 24.86 -0.18 73 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 27.07 -0.18 73 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 29.33 -0.15 75 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 31.64 -0.15 76 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 33.96 -0.15 77 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 36.36 -0.08 79 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.54 -0.18 78 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 41.12 +0.10 82 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 43.43 +0.09 82 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.75 +0.07 82 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 48.10 +0.07 83 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 50.45 +0.06 83 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 52.79 +0.02 83 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.87 -0.09 65 0 303 0
30DEC26 39.00 P 0.00 0.00 0.00 2.11 -0.08 65 0 285 0
30DEC26 40.00 P 0.00 0.00 0.00 2.34 -0.09 65 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 2.58 -0.10 65 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 2.88 -0.10 65 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.18 -0.10 65 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.48 -0.11 65 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 3.78 -0.11 65 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 4.13 -0.13 65 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 4.50 -0.13 65 0 100 0
30DEC26 48.00 P 0.00 0.00 0.00 4.87 -0.13 65 0 19 0
30DEC26 49.00 P 0.00 0.00 0.00 5.25 -0.13 64 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 5.63 -0.14 64 0 306 0
30DEC26 52.50 P 0.00 0.00 0.00 6.75 -0.14 64 0 31 0
30DEC26 55.00 P 7.84 7.84 7.84 7.87 -0.16 64 15 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 9.22 -0.12 64 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 10.73 0.00 65 0 1,884 0
30DEC26 62.50 P 0.00 0.00 0.00 12.37 +0.03 66 0 898 0
30DEC26 65.00 P 13.04 13.04 12.86 14.01 -0.04 66 111 83 +50
30DEC26 67.50 P 15.05 15.05 14.98 15.89 -0.15 68 30 316 +16
30DEC26 70.00 P 0.00 0.00 0.00 17.72 -0.15 69 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 19.51 -0.18 69 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.40 -0.17 69 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 23.35 -0.18 70 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.31 -0.18 70 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 27.36 -0.16 71 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 29.46 -0.16 71 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.57 -0.16 71 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 33.72 -0.14 72 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 35.95 -0.14 73 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 38.19 -0.14 74 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 40.43 -0.14 74 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 42.73 -0.12 75 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 45.07 -0.11 76 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 47.41 -0.07 77 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 49.75 -0.12 78 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 52.15 +0.11 79 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 54.46 +0.13 79 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.46 -0.02 64 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 4.84 -0.03 64 0 22 0
30MAR27 45.00 P 0.00 0.00 0.00 5.23 -0.02 64 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 5.61 -0.02 64 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 6.00 -0.02 64 0 61 0
30MAR27 48.00 P 0.00 0.00 0.00 6.39 -0.02 64 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 6.84 -0.03 64 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 7.30 -0.03 63 0 68 0
30MAR27 52.50 P 0.00 0.00 0.00 8.45 -0.03 63 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 9.69 -0.03 63 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 11.06 -0.04 63 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 12.62 -0.03 64 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 14.18 -0.16 64 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 15.96 -0.11 65 0 403 0
30MAR27 67.50 P 0.00 0.00 0.00 17.79 -0.06 66 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 19.65 -0.14 67 0 267 0
30MAR27 72.50 P 0.00 0.00 0.00 21.29 -0.13 66 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 23.24 -0.14 67 0 581 0
30MAR27 77.50 P 0.00 0.00 0.00 25.29 -0.03 68 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 27.27 -0.03 69 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 29.25 -0.03 69 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 31.24 -0.03 69 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 33.33 -0.03 70 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 35.46 -0.02 70 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 37.59 -0.03 70 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 39.73 -0.03 71 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 41.93 -0.02 71 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 44.18 -0.02 72 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 46.43 -0.02 73 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 48.69 -0.02 73 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 50.96 -0.02 73 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 53.29 -0.02 74 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 55.64 0.00 75 0 5 0
29JUN27 43.00 P 0.00 0.00 0.00 5.82 -0.11 64 0 4 0
29JUN27 44.00 P 0.00 0.00 0.00 6.21 -0.12 64 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.60 -0.12 63 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.00 -0.13 63 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.47 -0.13 63 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 7.94 -0.13 63 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 8.41 -0.13 63 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.88 -0.13 63 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 10.06 -0.14 63 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.41 -0.15 63 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.77 -0.15 63 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.35 +0.02 64 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.98 0.00 64 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.71 +0.01 64 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.50 +0.02 65 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 21.35 +0.04 66 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 23.19 -0.08 66 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 25.17 +0.07 67 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 27.14 +0.06 68 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 29.11 -0.07 68 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 31.09 -0.11 68 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 33.08 -0.17 69 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 35.07 -0.18 69 0 0 0
TOTAL PUT 781 36,028 +251
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$ 30.90
29JUN26 19.50 C 0.00 0.00 0.00 11.42 +0.34 86 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.92 +0.34 80 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.92 +0.34 65 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.92 +0.34 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.92 +0.34 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.92 +0.34 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.92 +0.33 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.92 +0.33 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.93 +0.34 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.94 +0.33 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 1.99 +0.30 26 0 0 0
29JUN26 30.00 C 1.29 1.29 1.29 1.16 +0.20 26 15 195 +15
29JUN26 31.00 C 0.60 0.68 0.54 0.54 +0.11 25 117 543 +69
29JUN26 32.00 C 0.28 0.28 0.21 0.21 +0.06 26 138 510 +2
29JUN26 33.00 C 0.10 0.10 0.08 0.07 +0.02 27 55 359 0
29JUN26 34.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 1,583 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,832 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 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 68 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 73 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 77 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 81 0 240 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 85 0 107 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 89 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 93 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 97 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 101 0 86 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 118 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 126 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 133 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 141 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 147 0 10 0
30JUL26 19.50 C 0.00 0.00 0.00 11.46 +0.33 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.97 +0.34 46 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.97 +0.34 31 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.97 +0.33 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.98 +0.30 32 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.10 +0.33 48 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.14 +0.48 44 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.02 +0.33 27 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.09 +0.32 28 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.21 +0.30 28 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 2.42 +0.27 28 0 0 0
30JUL26 30.00 C 1.76 1.84 1.75 1.75 +0.20 28 105 349 +94
30JUL26 31.00 C 1.38 1.38 1.17 1.18 +0.15 27 68 216 +23
30JUL26 32.00 C 0.86 0.90 0.73 0.75 +0.12 27 437 510 +248
30JUL26 33.00 C 0.50 0.55 0.47 0.47 +0.08 27 161 416 +80
30JUL26 34.00 C 0.34 0.34 0.28 0.29 +0.07 28 25 296 -9
30JUL26 35.00 C 0.20 0.20 0.18 0.16 +0.04 28 201 489 +200
30JUL26 36.00 C 0.00 0.00 0.00 0.09 +0.03 28 0 154 0
30JUL26 37.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 90 0
30JUL26 38.00 C 0.06 0.06 0.06 0.03 +0.01 29 5 307 +5
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 28 0 397 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 153 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 116 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 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 11.51 +0.34 34 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 11.01 +0.34 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.02 +0.32 31 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.16 +0.44 49 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.19 +0.44 45 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.22 +0.36 41 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.28 +0.37 39 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.18 +0.31 28 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.31 +0.30 29 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.50 +0.27 28 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.81 +0.22 29 0 0 0
28AUG26 30.00 C 2.19 2.26 2.19 2.15 +0.20 28 120 345 +85
28AUG26 31.00 C 1.75 1.75 1.65 1.61 +0.14 28 4 131 +1
28AUG26 32.00 C 1.22 1.24 1.22 1.17 +0.11 28 32 248 +15
28AUG26 33.00 C 0.88 0.88 0.84 0.85 +0.10 28 7 109 +3
28AUG26 34.00 C 0.68 0.68 0.68 0.60 +0.08 29 15 525 0
28AUG26 35.00 C 0.00 0.00 0.00 0.41 +0.06 29 0 80 0
28AUG26 36.00 C 0.35 0.35 0.35 0.27 +0.04 29 30 97 +30
28AUG26 37.00 C 0.00 0.00 0.00 0.18 +0.03 29 0 80 0
28AUG26 38.00 C 0.00 0.00 0.00 0.11 +0.02 28 0 172 0
28AUG26 39.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 219 0
28AUG26 40.00 C 0.10 0.10 0.10 0.05 +0.01 29 20 145 0
28AUG26 41.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP26 19.50 C 0.00 0.00 0.00 11.55 +0.34 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.05 +0.33 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.17 +0.42 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.20 +0.38 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.23 +0.40 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.34 +0.46 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.38 +0.42 36 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 5.34 +0.30 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.51 +0.28 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.74 +0.26 29 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 3.07 +0.19 29 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.46 +0.18 29 0 1 0
29SEP26 31.00 C 1.97 1.97 1.97 1.92 +0.14 29 15 150 0
29SEP26 32.00 C 1.59 1.59 1.59 1.49 +0.12 29 2 176 +2
29SEP26 33.00 C 1.21 1.21 1.15 1.15 +0.10 29 8 190 +3
29SEP26 34.00 C 0.00 0.00 0.00 0.88 +0.10 30 0 150 0
29SEP26 35.00 C 0.68 0.68 0.68 0.65 +0.08 30 15 97 +15
29SEP26 36.00 C 0.00 0.00 0.00 0.47 +0.06 29 0 47 0
29SEP26 37.00 C 0.41 0.41 0.41 0.34 +0.05 29 4 1,090 0
29SEP26 38.00 C 0.34 0.34 0.34 0.24 +0.04 29 10 48 0
29SEP26 39.00 C 0.27 0.27 0.27 0.16 +0.02 29 20 49 -20
29SEP26 40.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 284 0
29SEP26 41.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 352 0
29SEP26 42.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 393 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 157 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 67 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 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 32 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 43 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.66 +0.45 44 0 0 0
30DEC26 20.00 C 11.19 11.19 11.19 11.06 +0.34 30 1 1 +1
30DEC26 21.00 C 0.00 0.00 0.00 10.17 +0.42 38 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 9.25 +0.39 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.35 +0.37 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.45 +0.36 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.59 +0.35 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.59 +0.27 30 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 4.84 +0.25 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.16 +0.22 30 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.54 +0.19 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.00 +0.26 30 0 15 0
30DEC26 31.00 C 2.62 2.62 2.60 2.56 +0.17 30 16 33 0
30DEC26 32.00 C 2.33 2.33 2.23 2.10 +0.11 29 7 80 +1
30DEC26 33.00 C 0.00 0.00 0.00 1.77 +0.08 30 0 127 0
30DEC26 34.00 C 0.00 0.00 0.00 1.49 +0.10 30 0 127 0
30DEC26 35.00 C 1.31 1.31 1.31 1.23 +0.08 30 5 28 +5
30DEC26 36.00 C 1.18 1.18 1.18 1.00 +0.07 30 3 69 +3
30DEC26 37.00 C 0.00 0.00 0.00 0.82 +0.06 30 3 159 0
30DEC26 38.00 C 0.00 0.00 0.00 0.66 +0.04 30 0 223 0
30DEC26 39.00 C 0.00 0.00 0.00 0.54 +0.05 30 0 40 0
30DEC26 40.00 C 0.00 0.00 0.00 0.43 +0.03 30 0 41 0
30DEC26 41.00 C 0.00 0.00 0.00 0.34 +0.03 30 0 67 0
30DEC26 42.00 C 0.00 0.00 0.00 0.28 +0.03 30 3 92 0
30DEC26 43.00 C 0.00 0.00 0.00 0.21 +0.01 30 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.17 +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 0.11 +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 0.07 +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 0.00 0.00 0.00 0.03 +0.01 31 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30MAR27 19.50 C 0.00 0.00 0.00 11.66 +0.43 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.08 +0.33 30 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 10.17 +0.37 32 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.25 +0.37 32 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 8.35 +0.35 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.49 +0.32 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.71 +0.30 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.16 +0.29 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.47 +0.43 32 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 4.71 +0.27 30 0 0 0
30MAR27 29.00 C 4.40 4.40 4.40 4.15 +0.24 30 1 6 +1
30MAR27 30.00 C 3.79 3.80 3.79 3.71 +0.21 31 45 45 +30
30MAR27 31.00 C 0.00 0.00 0.00 3.24 +0.19 31 0 232 0
30MAR27 32.00 C 0.00 0.00 0.00 2.82 +0.16 31 0 361 0
30MAR27 33.00 C 0.00 0.00 0.00 2.43 +0.13 30 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 2.10 +0.11 30 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 1.84 +0.14 30 0 143 0
30MAR27 36.00 C 0.00 0.00 0.00 1.58 +0.11 30 0 126 0
30MAR27 37.00 C 0.00 0.00 0.00 1.38 +0.14 31 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 1.18 +0.11 31 0 31 0
30MAR27 39.00 C 0.00 0.00 0.00 1.01 +0.11 30 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 0.86 +0.09 31 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.73 +0.09 30 0 93 0
30MAR27 42.00 C 0.00 0.00 0.00 0.61 +0.06 30 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.53 +0.07 30 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.44 +0.05 30 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.38 +0.05 30 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.31 +0.04 30 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.26 +0.03 30 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.22 +0.04 30 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.18 +0.02 30 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.15 +0.02 30 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.10 +0.02 30 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 11.66 +0.35 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.17 +0.32 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.27 +0.30 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.42 +0.29 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.62 +0.29 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.86 +0.26 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.15 +0.24 31 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.49 +0.23 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.88 +0.26 31 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.23 +0.20 30 0 40 0
29JUN27 29.00 C 0.00 0.00 0.00 4.74 +0.25 30 0 4 0
29JUN27 30.00 C 4.30 4.30 4.30 4.18 +0.13 30 1 1 +1
29JUN27 31.00 C 0.00 0.00 0.00 3.77 +0.16 30 0 8 0
29JUN27 32.00 C 3.74 3.74 3.74 3.34 +0.15 30 2 34 +2
29JUN27 33.00 C 0.00 0.00 0.00 2.98 +0.13 30 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.64 +0.11 30 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.35 +0.10 30 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 2.08 +0.10 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.84 +0.07 30 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 1.64 +0.08 30 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 1.43 +0.01 30 0 0 0
29JUN27 40.00 C 1.33 1.33 1.33 1.28 +0.03 30 6 19 +6
29JUN27 41.00 C 0.00 0.00 0.00 1.15 +0.06 31 0 24 0
29JUN27 42.00 C 0.00 0.00 0.00 1.01 +0.04 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.90 +0.05 31 0 6 0
29JUN27 44.00 C 0.00 0.00 0.00 0.78 +0.04 31 0 11 0
29JUN27 45.00 C 0.00 0.00 0.00 0.69 +0.03 31 0 0 0
TOTAL CALL 1,722 23,332 +911
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 112 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 45 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 47 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 29 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 112 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 67 0
29JUN26 27.00 P 0.02 0.02 0.02 0.01 0.00 34 48 122 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 314 0
29JUN26 29.00 P 0.06 0.10 0.06 0.06 -0.05 26 22 649 +14
29JUN26 30.00 P 0.24 0.27 0.16 0.24 -0.11 26 69 764 +45
29JUN26 31.00 P 0.52 0.66 0.47 0.64 -0.18 26 85 1,231 +26
29JUN26 32.00 P 1.56 1.56 1.04 1.28 -0.28 26 5 1,519 +3
29JUN26 33.00 P 2.30 2.30 2.30 2.14 -0.32 26 1 933 -1
29JUN26 34.00 P 3.01 3.01 3.01 3.10 -0.34 0 3 603 0
29JUN26 35.00 P 0.00 0.00 0.00 4.10 -0.34 0 0 1,692 0
29JUN26 36.00 P 5.10 5.10 5.10 5.10 -0.34 0 18 150 -86
29JUN26 37.00 P 0.00 0.00 0.00 6.10 -0.34 0 0 122 0
29JUN26 38.00 P 0.00 0.00 0.00 7.10 -0.34 0 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 8.10 -0.34 0 0 33 0
29JUN26 40.00 P 0.00 0.00 0.00 9.10 -0.34 0 0 20 0
29JUN26 41.00 P 0.00 0.00 0.00 10.10 -0.34 0 0 66 0
29JUN26 42.00 P 0.00 0.00 0.00 11.10 -0.34 0 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 12.10 -0.34 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.10 -0.34 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.10 -0.34 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.10 -0.34 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.10 -0.34 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.10 -0.34 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.10 -0.34 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.10 -0.34 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 21.60 -0.34 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 24.10 -0.34 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.60 -0.34 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 29.10 -0.34 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 31.60 -0.34 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 34.10 -0.34 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 49 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30JUL26 25.00 P 0.00 0.00 0.00 0.02 0.00 30 0 151 0
30JUL26 26.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 310 0
30JUL26 27.00 P 0.14 0.14 0.14 0.10 -0.02 28 11 599 +1
30JUL26 28.00 P 0.00 0.00 0.00 0.22 -0.04 28 0 109 0
30JUL26 29.00 P 0.36 0.44 0.36 0.43 -0.08 28 37 225 +32
30JUL26 30.00 P 0.66 0.72 0.62 0.77 -0.11 28 177 301 +114
30JUL26 31.00 P 1.05 1.17 0.98 1.21 -0.12 28 293 616 +44
30JUL26 32.00 P 0.00 0.00 0.00 1.79 -0.20 28 0 503 0
30JUL26 33.00 P 2.45 2.45 2.45 2.49 -0.24 28 10 486 +10
30JUL26 34.00 P 0.00 0.00 0.00 3.30 -0.28 28 2 739 +2
30JUL26 35.00 P 4.06 4.06 4.06 4.19 -0.30 28 10 113 +10
30JUL26 36.00 P 0.00 0.00 0.00 5.13 -0.37 28 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 6.11 -0.33 29 0 17 0
30JUL26 38.00 P 0.00 0.00 0.00 7.10 -0.34 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.10 -0.34 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.10 -0.34 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.10 -0.34 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.10 -0.34 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.10 -0.34 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.10 -0.34 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.10 -0.34 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.10 -0.34 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.10 -0.34 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.10 -0.34 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.02 0.00 31 0 14 0
28AUG26 24.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 44 0
28AUG26 25.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 76 0
28AUG26 26.00 P 0.00 0.00 0.00 0.14 -0.03 29 0 337 0
28AUG26 27.00 P 0.00 0.00 0.00 0.26 -0.05 28 0 352 0
28AUG26 28.00 P 0.43 0.43 0.43 0.46 -0.07 29 4 194 +4
28AUG26 29.00 P 0.64 0.64 0.64 0.74 -0.10 29 10 523 -10
28AUG26 30.00 P 1.08 1.10 1.07 1.11 -0.12 29 45 1,036 +45
28AUG26 31.00 P 1.50 1.50 1.50 1.56 -0.13 28 1 198 0
28AUG26 32.00 P 2.09 2.09 2.09 2.13 -0.20 28 1 282 +1
28AUG26 33.00 P 0.00 0.00 0.00 2.75 -0.27 27 0 251 0
28AUG26 34.00 P 3.43 3.43 3.43 3.54 -0.26 28 1 114 +1
28AUG26 35.00 P 0.00 0.00 0.00 4.36 -0.28 28 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 5.24 -0.30 28 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.16 -0.32 28 0 16 0
28AUG26 38.00 P 0.00 0.00 0.00 7.12 -0.37 29 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 8.10 -0.34 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.10 -0.34 0 0 6 0
28AUG26 41.00 P 0.00 0.00 0.00 10.10 -0.34 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.10 -0.34 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.10 -0.34 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.10 -0.34 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.10 -0.34 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.10 -0.34 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.13 -0.02 29 0 87 0
29SEP26 25.00 P 0.00 0.00 0.00 0.23 -0.04 29 0 239 0
29SEP26 26.00 P 0.00 0.00 0.00 0.39 -0.05 30 0 99 0
29SEP26 27.00 P 0.62 0.64 0.62 0.61 -0.07 30 4 81 +4
29SEP26 28.00 P 0.84 0.93 0.84 0.91 -0.09 30 37 81 +8
29SEP26 29.00 P 1.23 1.23 1.23 1.28 -0.11 30 15 435 +15
29SEP26 30.00 P 1.63 1.68 1.63 1.72 -0.12 29 34 229 +18
29SEP26 31.00 P 0.00 0.00 0.00 2.24 -0.15 29 0 241 0
29SEP26 32.00 P 0.00 0.00 0.00 2.87 -0.18 30 0 121 0
29SEP26 33.00 P 0.00 0.00 0.00 3.64 -0.13 31 0 1,750 0
29SEP26 34.00 P 0.00 0.00 0.00 4.28 -0.26 29 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 5.09 -0.43 29 0 987 0
29SEP26 36.00 P 5.90 5.90 5.90 5.92 -0.34 29 33 176 +33
29SEP26 37.00 P 0.00 0.00 0.00 6.81 -0.34 29 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 7.73 -0.35 29 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 8.67 -0.43 29 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 9.62 -0.43 29 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 10.58 -0.44 29 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 11.55 -0.44 29 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.56 -0.40 33 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 13.53 -0.41 32 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 14.54 -0.38 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.46 -0.44 0 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 16.44 -0.39 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.43 -0.44 0 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 18.44 -0.35 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.42 -0.42 0 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 21.93 -0.34 30 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 24.41 -0.34 0 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 26.89 -0.34 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.37 -0.34 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.85 -0.34 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 34.33 -0.34 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 9 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.10 -0.02 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.27 -0.04 30 0 45 0
30DEC26 24.00 P 0.49 0.49 0.49 0.42 -0.05 30 15 125 +15
30DEC26 25.00 P 0.65 0.65 0.65 0.61 -0.06 30 2 67 +2
30DEC26 26.00 P 0.86 0.86 0.86 0.85 -0.08 30 1 51 +1
30DEC26 27.00 P 0.00 0.00 0.00 1.16 -0.08 30 0 118 0
30DEC26 28.00 P 0.00 0.00 0.00 1.51 -0.07 30 0 66 0
30DEC26 29.00 P 0.00 0.00 0.00 1.90 -0.14 30 0 196 0
30DEC26 30.00 P 2.33 2.35 2.33 2.37 -0.13 30 2 198 +2
30DEC26 31.00 P 2.80 2.80 2.80 2.88 -0.19 29 30 173 +19
30DEC26 32.00 P 0.00 0.00 0.00 3.43 -0.28 29 0 118 0
30DEC26 33.00 P 0.00 0.00 0.00 4.15 -0.23 30 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 4.85 -0.24 30 0 178 0
30DEC26 35.00 P 0.00 0.00 0.00 5.55 -0.29 29 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 6.34 -0.30 29 0 85 0
30DEC26 37.00 P 0.00 0.00 0.00 7.17 -0.34 29 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 8.06 -0.34 30 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 8.94 -0.32 30 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 9.79 -0.38 28 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 10.73 -0.36 29 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 11.70 -0.32 30 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 12.65 -0.35 30 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 13.59 -0.35 29 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 14.56 -0.36 29 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 15.51 -0.39 27 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 16.56 -0.31 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.48 -0.39 27 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.53 -0.33 34 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 19.47 -0.37 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.93 -0.34 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.41 -0.34 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.89 -0.34 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.37 -0.34 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.85 -0.34 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.33 -0.34 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.24 -0.01 30 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.35 -0.02 30 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.52 -0.02 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.72 -0.03 30 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.97 -0.04 31 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 1.26 -0.06 31 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 1.59 -0.06 31 0 32 0
30MAR27 28.00 P 0.00 0.00 0.00 1.95 -0.10 30 0 24 0
30MAR27 29.00 P 2.20 2.20 2.20 2.40 -0.09 30 2 51 +2
30MAR27 30.00 P 0.00 0.00 0.00 2.84 -0.15 30 0 53 0
30MAR27 31.00 P 0.00 0.00 0.00 3.37 -0.10 30 0 145 0
30MAR27 32.00 P 0.00 0.00 0.00 3.95 -0.20 30 0 330 0
30MAR27 33.00 P 0.00 0.00 0.00 4.54 -0.26 29 0 241 0
30MAR27 34.00 P 0.00 0.00 0.00 5.25 -0.23 29 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 5.92 -0.32 29 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 6.71 -0.31 29 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 7.50 -0.30 29 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 8.32 -0.29 29 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.19 -0.28 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.13 -0.22 31 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 10.97 -0.28 30 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 11.88 -0.28 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.80 -0.29 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.73 -0.30 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.67 -0.31 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.63 -0.31 30 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.59 -0.31 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.55 -0.32 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.53 -0.33 30 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.50 -0.34 30 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.96 -0.33 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.42 -0.34 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.90 -0.33 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.37 -0.34 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.24 -0.03 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.30 -0.03 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.42 -0.04 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.57 -0.06 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.79 -0.07 31 0 0 0
29JUN27 24.00 P 1.10 1.10 1.10 1.04 -0.08 31 1 1 +1
29JUN27 25.00 P 0.00 0.00 0.00 1.32 -0.10 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.65 -0.11 31 0 2 0
29JUN27 27.00 P 0.00 0.00 0.00 2.03 -0.13 31 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 2.45 -0.14 31 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 2.93 -0.16 32 0 0 0
29JUN27 30.00 P 3.50 3.50 3.50 3.43 -0.16 32 1 41 +1
29JUN27 31.00 P 0.00 0.00 0.00 3.97 -0.18 31 0 32 0
29JUN27 32.00 P 0.00 0.00 0.00 4.54 -0.18 31 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.17 -0.19 31 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 5.90 -0.14 32 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 6.54 -0.15 32 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 7.17 -0.25 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.93 -0.27 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 8.72 -0.27 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.52 -0.29 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.37 -0.29 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.22 -0.29 31 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.10 -0.30 31 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.99 -0.31 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.89 -0.32 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.82 -0.31 31 0 0 0
TOTAL PUT 1,030 26,029 +376
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$ 10.21
29JUN26 7.75 C 0.00 0.00 0.00 2.47 -0.19 63 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.22 -0.19 56 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.97 -0.19 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.72 -0.19 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.47 -0.19 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.22 -0.19 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.98 -0.19 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.75 -0.18 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.53 -0.16 30 0 52 0
29JUN26 10.00 C 0.00 0.00 0.00 0.36 -0.14 32 0 1,138 0
29JUN26 10.50 C 0.00 0.00 0.00 0.13 -0.09 32 0 586 0
29JUN26 11.00 C 0.05 0.05 0.03 0.04 -0.04 34 230 3,177 +150
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 2,541 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3,475 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2,774 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3,226 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,401 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 902 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 88 0 743 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 95 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,943 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 115 0 1,209 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 121 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 126 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 132 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 137 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 143 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 148 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 152 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 162 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 179 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 187 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 208 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 215 0 1 0
30JUL26 7.75 C 0.00 0.00 0.00 2.47 -0.19 48 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.22 -0.19 43 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.97 -0.19 37 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.72 -0.19 31 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.47 -0.20 24 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.23 -0.19 32 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.01 -0.18 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.80 -0.17 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.60 -0.15 33 0 225 0
30JUL26 10.00 C 0.00 0.00 0.00 0.45 -0.14 33 0 525 0
30JUL26 10.50 C 0.27 0.27 0.27 0.24 -0.11 34 5 627 0
30JUL26 11.00 C 0.00 0.00 0.00 0.13 -0.07 35 0 768 0
30JUL26 11.50 C 0.08 0.08 0.08 0.06 -0.04 35 102 565 +100
30JUL26 12.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 1,133 0
30JUL26 12.50 C 0.04 0.04 0.04 0.02 -0.01 38 19 415 -19
30JUL26 13.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 418 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 109 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 65 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 2.47 -0.19 43 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.22 -0.19 38 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.97 -0.19 34 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.73 -0.19 38 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.50 -0.18 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.24 -0.21 31 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.08 -0.16 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.90 -0.15 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.72 -0.14 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.60 -0.12 36 0 60 0
28AUG26 10.50 C 0.00 0.00 0.00 0.41 -0.10 37 0 891 0
28AUG26 11.00 C 0.29 0.29 0.29 0.28 -0.07 38 2 353 +2
28AUG26 11.50 C 0.00 0.00 0.00 0.18 -0.05 38 0 210 0
28AUG26 12.00 C 0.00 0.00 0.00 0.11 -0.04 38 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.07 -0.03 38 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 310 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 121 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.47 -0.19 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.22 -0.19 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.98 -0.19 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.75 -0.18 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.50 -0.21 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.30 -0.20 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.16 -0.15 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.01 -0.14 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.85 -0.13 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.74 -0.12 37 0 182 0
29SEP26 10.50 C 0.00 0.00 0.00 0.55 -0.10 37 0 371 0
29SEP26 11.00 C 0.00 0.00 0.00 0.41 -0.08 38 0 368 0
29SEP26 11.50 C 0.00 0.00 0.00 0.30 -0.06 38 0 101 0
29SEP26 12.00 C 0.00 0.00 0.00 0.21 -0.05 38 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 0.15 -0.03 39 0 262 0
29SEP26 13.00 C 0.12 0.12 0.12 0.10 -0.03 38 3 397 -3
29SEP26 13.50 C 0.00 0.00 0.00 0.07 -0.02 38 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30DEC26 7.75 C 0.00 0.00 0.00 2.47 -0.23 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.25 -0.16 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.06 -0.16 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.89 -0.15 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.73 -0.15 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.59 -0.19 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.44 -0.15 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.32 -0.14 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.20 -0.14 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.10 -0.13 38 0 71 0
30DEC26 10.50 C 0.00 0.00 0.00 0.91 -0.12 39 0 40 0
30DEC26 11.00 C 0.00 0.00 0.00 0.74 -0.11 39 0 149 0
30DEC26 11.50 C 0.00 0.00 0.00 0.60 -0.09 39 0 258 0
30DEC26 12.00 C 0.00 0.00 0.00 0.50 -0.06 39 0 370 0
30DEC26 12.50 C 0.40 0.40 0.40 0.41 -0.05 40 15 340 +15
30DEC26 13.00 C 0.00 0.00 0.00 0.33 -0.05 40 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.27 -0.05 40 0 141 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 -0.05 40 0 114 0
30DEC26 14.50 C 0.00 0.00 0.00 0.17 -0.04 40 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 -0.04 40 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 -0.03 40 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 85 0
30DEC26 18.00 C 0.08 0.08 0.08 0.03 -0.02 39 5 27 -3
30DEC26 18.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 199 0
30MAR27 7.75 C 0.00 0.00 0.00 2.62 -0.15 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.45 -0.13 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.29 -0.14 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.14 -0.13 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.99 -0.12 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.84 -0.13 38 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 1.71 -0.12 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.56 -0.12 38 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 1.45 -0.11 38 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 1.34 -0.10 38 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 1.17 -0.09 39 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.98 -0.12 38 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 0.83 -0.11 38 0 90 0
30MAR27 12.00 C 0.00 0.00 0.00 0.73 -0.08 39 0 17 0
30MAR27 12.50 C 0.00 0.00 0.00 0.63 -0.06 40 0 191 0
30MAR27 13.00 C 0.00 0.00 0.00 0.53 -0.06 40 0 117 0
30MAR27 13.50 C 0.00 0.00 0.00 0.46 -0.04 40 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.38 -0.04 40 0 45 0
30MAR27 14.50 C 0.00 0.00 0.00 0.32 -0.04 39 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.27 -0.03 40 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.23 -0.02 40 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.19 -0.02 40 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.16 -0.02 40 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
30MAR27 17.50 C 0.16 0.16 0.16 0.11 -0.02 39 5 21 +5
30MAR27 18.00 C 0.14 0.14 0.14 0.10 -0.01 40 5 126 +5
29JUN27 7.75 C 0.00 0.00 0.00 2.80 -0.14 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.62 -0.15 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.46 -0.16 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.31 -0.15 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.18 -0.14 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.05 -0.13 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.92 -0.13 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.80 -0.14 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.69 -0.13 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.59 -0.12 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.40 -0.11 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.23 -0.09 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.11 -0.06 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.95 -0.08 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.82 -0.10 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.73 -0.08 39 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.66 -0.05 40 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.56 -0.07 40 0 15 0
29JUN27 14.50 C 0.00 0.00 0.00 0.50 -0.05 40 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.44 -0.04 40 0 30 0
TOTAL CALL 391 48,339 +252
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 262 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 345 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 +0.01 37 0 836 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 0.00 32 0 718 0
29JUN26 9.75 P 0.00 0.00 0.00 0.08 +0.03 34 0 1,038 0
29JUN26 10.00 P 0.17 0.17 0.17 0.15 +0.04 33 160 1,589 0
29JUN26 10.50 P 0.00 0.00 0.00 0.43 +0.11 35 0 1,225 0
29JUN26 11.00 P 0.00 0.00 0.00 0.84 +0.15 39 0 4,187 0
29JUN26 11.50 P 0.00 0.00 0.00 1.33 +0.22 50 0 4,093 0
29JUN26 12.00 P 1.86 1.86 1.86 1.84 +0.19 66 20 1,698 -20
29JUN26 12.50 P 0.00 0.00 0.00 2.35 +0.19 82 0 452 0
29JUN26 13.00 P 2.82 2.84 2.82 2.84 +0.18 89 9 445 -2,126
29JUN26 13.50 P 0.00 0.00 0.00 3.35 +0.19 104 0 66 0
29JUN26 14.00 P 0.00 0.00 0.00 3.84 +0.18 110 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.36 +0.17 127 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.85 +0.19 133 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.34 +0.18 136 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.85 +0.19 149 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.36 +0.20 161 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.86 +0.20 168 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.36 +0.20 176 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.84 +0.18 174 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.34 +0.18 180 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.84 +0.18 186 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.35 +0.19 198 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.84 +0.18 198 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 10.84 +0.18 209 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.85 +0.19 226 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.84 +0.18 230 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.85 +0.19 245 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.85 +0.19 255 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.85 +0.19 264 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.85 +0.19 272 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.84 +0.18 274 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.04 0.00 36 0 23 0
30JUL26 8.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 40 0
30JUL26 8.75 P 0.00 0.00 0.00 0.10 +0.01 35 0 255 0
30JUL26 9.00 P 0.00 0.00 0.00 0.15 +0.03 34 0 551 0
30JUL26 9.25 P 0.19 0.19 0.19 0.22 +0.03 34 100 850 +70
30JUL26 9.50 P 0.29 0.29 0.29 0.32 +0.05 35 95 947 +95
30JUL26 9.75 P 0.00 0.00 0.00 0.43 +0.06 35 0 253 0
30JUL26 10.00 P 0.00 0.00 0.00 0.57 +0.08 35 0 488 0
30JUL26 10.50 P 0.00 0.00 0.00 0.91 +0.12 36 0 1,069 0
30JUL26 11.00 P 0.00 0.00 0.00 1.32 +0.15 39 0 782 0
30JUL26 11.50 P 1.68 1.77 1.68 1.77 +0.18 41 30 930 +10
30JUL26 12.00 P 2.15 2.15 2.15 2.24 +0.17 44 9 1,078 0
30JUL26 12.50 P 2.72 2.72 2.72 2.72 +0.17 47 6 1,005 +6
30JUL26 13.00 P 0.00 0.00 0.00 3.21 +0.17 50 0 2,019 0
30JUL26 13.50 P 0.00 0.00 0.00 3.72 +0.19 58 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 4.22 +0.19 63 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 4.74 +0.21 73 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 5.24 +0.21 78 0 120 0
30JUL26 15.50 P 0.00 0.00 0.00 5.73 +0.20 80 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.21 +0.18 79 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.73 +0.21 89 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.23 +0.19 93 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.73 +0.21 97 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.23 +0.19 100 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.12 +0.03 38 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.17 +0.03 38 0 395 0
28AUG26 8.75 P 0.00 0.00 0.00 0.22 +0.03 37 0 252 0
28AUG26 9.00 P 0.00 0.00 0.00 0.30 +0.05 38 0 250 0
28AUG26 9.25 P 0.36 0.36 0.36 0.38 +0.05 37 200 360 +180
28AUG26 9.50 P 0.00 0.00 0.00 0.49 +0.07 38 0 175 0
28AUG26 9.75 P 0.00 0.00 0.00 0.61 +0.08 38 0 187 0
28AUG26 10.00 P 0.00 0.00 0.00 0.74 +0.09 38 0 431 0
28AUG26 10.50 P 0.00 0.00 0.00 1.07 +0.13 39 0 86 0
28AUG26 11.00 P 0.00 0.00 0.00 1.44 +0.14 39 0 113 0
28AUG26 11.50 P 0.00 0.00 0.00 1.87 +0.20 42 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 2.30 +0.15 42 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 2.76 +0.15 43 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 3.23 +0.16 44 0 25 0
28AUG26 13.50 P 0.00 0.00 0.00 3.73 +0.18 49 0 4 0
28AUG26 14.00 P 0.00 0.00 0.00 4.22 +0.18 51 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.74 +0.20 58 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.24 +0.21 62 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.73 +0.20 64 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.21 +0.16 63 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.75 +0.21 75 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 245 0
29SEP26 8.25 P 0.00 0.00 0.00 0.20 +0.03 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 +0.05 38 0 82 0
29SEP26 8.75 P 0.00 0.00 0.00 0.32 +0.04 38 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.41 +0.06 38 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 0.50 +0.06 38 0 205 0
29SEP26 9.50 P 0.00 0.00 0.00 0.61 +0.07 38 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 0.73 +0.08 38 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 0.87 +0.09 38 0 448 0
29SEP26 10.50 P 1.19 1.19 1.19 1.19 +0.12 39 80 1,051 +80
29SEP26 11.00 P 0.00 0.00 0.00 1.55 +0.14 39 0 605 0
29SEP26 11.50 P 0.00 0.00 0.00 1.96 +0.14 41 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 2.38 +0.15 42 0 285 0
29SEP26 12.50 P 2.83 2.83 2.83 2.82 +0.15 42 10 515 +10
29SEP26 13.00 P 3.30 3.30 3.30 3.32 +0.20 47 25 383 -25
29SEP26 13.50 P 0.00 0.00 0.00 3.75 +0.17 44 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 4.23 +0.18 46 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 4.74 +0.20 50 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 5.24 +0.20 54 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 5.73 +0.20 55 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 6.21 +0.16 55 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 6.75 +0.21 64 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 7.26 +0.22 68 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 7.73 +0.21 67 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 8.23 +0.19 69 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 8.67 +0.19 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.17 +0.20 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.67 +0.20 58 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.17 +0.20 61 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.16 +0.19 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.16 +0.19 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.16 +0.19 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.16 +0.19 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.16 +0.19 68 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.16 +0.19 75 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.16 +0.20 79 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.16 +0.20 84 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.28 +0.03 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.34 +0.03 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.41 +0.03 39 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.48 +0.03 39 0 80 0
30DEC26 8.75 P 0.00 0.00 0.00 0.58 +0.04 39 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.68 +0.05 39 0 22 0
30DEC26 9.25 P 0.00 0.00 0.00 0.79 +0.06 39 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 0.90 +0.06 39 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 1.02 +0.06 39 0 98 0
30DEC26 10.00 P 0.00 0.00 0.00 1.18 +0.08 39 0 290 0
30DEC26 10.50 P 0.00 0.00 0.00 1.50 +0.08 40 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 1.84 +0.09 41 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 2.19 +0.11 40 0 239 0
30DEC26 12.00 P 0.00 0.00 0.00 2.58 +0.12 41 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 2.99 +0.13 41 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 3.42 +0.14 42 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 3.86 +0.14 42 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 4.32 +0.15 43 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 4.78 +0.16 43 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 5.25 +0.16 43 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 5.74 +0.18 45 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 6.23 +0.18 46 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.75 +0.21 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.26 +0.22 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.73 +0.20 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.23 +0.19 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.67 +0.19 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.17 +0.20 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.67 +0.20 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.17 +0.20 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.42 +0.04 40 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 0.49 +0.04 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.58 +0.06 40 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 0.66 +0.05 39 0 224 0
30MAR27 8.75 P 0.00 0.00 0.00 0.76 +0.05 39 0 31 0
30MAR27 9.00 P 0.00 0.00 0.00 0.87 +0.06 39 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 0.98 +0.08 39 0 24 0
30MAR27 9.50 P 0.00 0.00 0.00 1.11 +0.09 39 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.23 +0.08 39 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.37 +0.08 39 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 1.68 +0.10 40 0 23 0
30MAR27 11.00 P 0.00 0.00 0.00 2.02 +0.12 40 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 2.37 +0.12 40 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 2.75 +0.12 40 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 3.14 +0.12 40 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 3.55 +0.13 41 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 3.97 +0.13 41 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 4.42 +0.15 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.86 +0.14 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.32 +0.16 42 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 5.77 +0.15 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.25 +0.16 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.75 +0.18 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.26 +0.21 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.73 +0.19 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.23 +0.19 48 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.57 +0.04 40 0 49 0
29JUN27 8.00 P 0.00 0.00 0.00 0.65 +0.04 40 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.74 +0.05 40 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.84 +0.05 40 0 5 0
29JUN27 8.75 P 0.00 0.00 0.00 0.94 +0.06 40 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.06 +0.07 40 0 285 0
29JUN27 9.25 P 0.00 0.00 0.00 1.18 +0.07 40 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 1.31 +0.07 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.44 +0.07 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.59 +0.09 40 0 5 0
29JUN27 10.50 P 1.86 1.86 1.86 1.90 +0.10 41 5 27 +5
29JUN27 11.00 P 0.00 0.00 0.00 2.23 +0.12 41 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 2.58 +0.14 41 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 2.94 +0.12 41 0 21 0
29JUN27 12.50 P 0.00 0.00 0.00 3.32 +0.13 41 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 3.73 +0.15 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.14 +0.15 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.55 +0.14 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.99 +0.15 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.41 +0.14 42 0 0 0
TOTAL PUT 749 42,506 -1,715
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$ 84.02
29JUN26 62.50 C 0.00 0.00 0.00 21.61 -0.77 93 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.10 -0.81 80 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.60 -0.81 70 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.05 -0.72 46 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 11.55 -0.72 37 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 9.05 -0.72 29 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 6.55 -0.73 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 4.06 -0.72 17 0 30 0
29JUN26 82.50 C 0.00 0.00 0.00 1.82 -0.61 17 0 120 0
29JUN26 85.00 C 0.59 0.59 0.59 0.48 -0.33 17 20 42 -8
29JUN26 87.50 C 0.17 0.17 0.16 0.09 -0.07 18 22 1,339 -9
29JUN26 90.00 C 0.07 0.07 0.06 0.01 -0.01 18 12 469 -12
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 23 0 316 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 255 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 34 0 578 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 919 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 578 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2,042 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 300 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 101 0
30JUL26 62.50 C 0.00 0.00 0.00 21.61 -0.99 55 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.10 -1.00 48 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.79 -0.81 49 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.05 -0.72 30 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 11.55 -0.72 25 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 9.05 -0.72 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 6.57 -0.72 17 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 4.46 -0.52 19 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 2.69 -0.54 18 1 1 +1
30JUL26 85.00 C 0.00 0.00 0.00 1.42 -0.43 17 1 1 +1
30JUL26 87.50 C 0.91 0.91 0.80 0.69 -0.27 17 62 83 +30
30JUL26 90.00 C 0.00 0.00 0.00 0.30 -0.14 17 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.11 -0.07 17 0 499 0
30JUL26 95.00 C 0.00 0.00 0.00 0.04 -0.03 18 0 68 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 436 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 150 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 22 0 154 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 162 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 450 0
28AUG26 62.50 C 0.00 0.00 0.00 21.81 -0.81 48 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 19.31 -0.79 43 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 16.82 -0.81 38 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 14.05 -1.08 24 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 11.55 -0.72 20 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 9.11 -0.71 19 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 6.93 -0.64 19 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 5.21 -0.40 20 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 3.57 -0.51 19 0 90 0
28AUG26 85.00 C 2.60 2.60 2.32 2.29 -0.46 19 60 90 +60
28AUG26 87.50 C 1.66 1.66 1.66 1.39 -0.36 19 1 4 0
28AUG26 90.00 C 0.84 0.84 0.82 0.84 -0.20 19 32 43 +32
28AUG26 92.50 C 0.56 0.56 0.56 0.47 -0.13 19 30 121 +30
28AUG26 95.00 C 0.00 0.00 0.00 0.24 -0.08 19 0 93 0
28AUG26 97.50 C 0.21 0.21 0.21 0.12 -0.04 19 30 97 -30
28AUG26 100.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 6 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 21 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.82 -0.83 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.37 -0.73 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.98 -0.74 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.08 -1.16 20 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.78 -0.66 20 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.63 -0.61 20 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.67 -0.56 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 5.94 -0.49 20 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.47 -0.40 20 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 3.15 -0.44 20 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 2.23 -0.25 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.53 -0.18 20 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 1.01 -0.14 20 0 151 0
29SEP26 95.00 C 0.63 0.65 0.63 0.65 -0.10 20 60 144 +44
29SEP26 97.50 C 0.00 0.00 0.00 0.41 -0.07 20 0 68 0
29SEP26 100.00 C 0.00 0.00 0.00 0.25 -0.04 20 0 10 0
29SEP26 102.50 C 0.00 0.00 0.00 0.16 -0.01 21 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 60 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 0.00 21 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 21 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 24 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 25 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 21.90 -0.75 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.57 -0.71 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.29 -0.65 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.05 -0.73 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.87 -0.66 20 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.92 -0.62 20 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 9.13 -0.59 20 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 7.52 -0.54 20 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 5.92 -0.68 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 4.74 -0.42 20 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 3.73 -0.38 20 0 0 0
30DEC26 90.00 C 2.63 2.63 2.63 2.90 -0.32 20 2 8 +2
30DEC26 92.50 C 0.00 0.00 0.00 2.22 -0.26 20 0 6 0
30DEC26 95.00 C 0.00 0.00 0.00 1.68 -0.21 20 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 1.24 -0.19 20 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.91 -0.18 20 0 8 0
30DEC26 102.50 C 0.00 0.00 0.00 0.70 -0.13 20 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.50 -0.09 20 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.35 -0.07 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.25 -0.05 20 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.17 -0.05 20 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.12 -0.03 20 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.09 -0.02 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 22.74 -0.68 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.51 -0.73 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.34 -0.75 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.27 -0.88 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.13 -0.62 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.32 -0.59 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.64 -0.56 21 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 9.12 -0.54 22 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 7.77 -0.50 21 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 6.57 -0.44 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 5.33 -0.37 21 0 1 0
30MAR27 90.00 C 4.35 4.35 4.35 4.41 -0.37 21 10 33 +10
30MAR27 92.50 C 0.00 0.00 0.00 3.65 -0.32 21 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 2.99 -0.26 21 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 2.42 -0.25 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.97 -0.21 21 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 1.58 -0.19 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.29 -0.14 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.03 -0.13 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.81 -0.11 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.64 -0.09 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.50 -0.06 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.55 -0.86 25 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.39 -0.85 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.28 -0.68 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.26 -0.88 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 15.33 -0.42 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 13.35 -0.64 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 11.69 -0.68 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 10.13 -0.58 21 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 8.77 -0.48 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.61 -0.43 21 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.53 -0.34 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.62 -0.31 21 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 4.79 -0.26 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.05 -0.26 21 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.45 -0.20 21 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.88 -0.19 21 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 2.43 -0.24 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.08 -0.20 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.74 -0.12 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.43 -0.10 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.19 -0.09 22 0 0 0
TOTAL CALL 343 12,039 +151
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 3,110 0
29JUN26 65.00 P 0.01 0.01 0.01 0.01 0.00 53 260 531 +260
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 38 270 1,438 +270
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 24 0 526 0
29JUN26 77.50 P 0.11 0.16 0.11 0.02 +0.01 19 36 206 +24
29JUN26 80.00 P 0.28 0.29 0.23 0.13 +0.06 18 156 885 -152
29JUN26 82.50 P 0.00 0.00 0.00 0.70 +0.23 18 0 713 0
29JUN26 85.00 P 0.00 0.00 0.00 2.14 +0.60 19 0 783 0
29JUN26 87.50 P 0.00 0.00 0.00 4.33 +0.88 22 0 875 0
29JUN26 90.00 P 0.00 0.00 0.00 6.65 +0.72 18 0 523 0
29JUN26 92.50 P 0.00 0.00 0.00 9.14 +0.72 0 0 35 0
29JUN26 95.00 P 0.00 0.00 0.00 11.64 +0.73 0 0 4 0
29JUN26 97.50 P 0.00 0.00 0.00 14.14 +0.73 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.59 +0.68 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.07 +0.71 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.57 +0.71 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.07 +0.71 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.58 +0.72 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.07 +0.76 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.57 +0.75 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.07 +0.77 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.56 +0.79 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.08 +0.80 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 20 0 635 0
30JUL26 72.50 P 0.00 0.00 0.00 0.02 0.00 18 0 348 0
30JUL26 75.00 P 0.00 0.00 0.00 0.08 +0.02 18 0 44 0
30JUL26 77.50 P 0.00 0.00 0.00 0.26 +0.04 17 0 164 0
30JUL26 80.00 P 0.00 0.00 0.00 0.72 +0.12 18 0 810 0
30JUL26 82.50 P 1.60 1.60 1.60 1.58 +0.23 18 5 308 +5
30JUL26 85.00 P 0.00 0.00 0.00 2.88 +0.46 17 0 179 0
30JUL26 87.50 P 0.00 0.00 0.00 4.64 +0.61 17 0 124 0
30JUL26 90.00 P 0.00 0.00 0.00 6.79 +0.61 17 0 58 0
30JUL26 92.50 P 0.00 0.00 0.00 9.17 +0.69 17 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 11.64 +0.72 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 14.14 +0.73 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.64 +0.73 21 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.20 +0.84 33 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.70 +0.84 36 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.20 +0.84 39 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.70 +0.84 42 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.19 +0.88 44 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 31.70 +0.88 48 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 21 0 26 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 93 0
28AUG26 70.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 515 0
28AUG26 72.50 P 0.49 0.49 0.49 0.13 +0.02 19 30 37 +20
28AUG26 75.00 P 0.61 0.64 0.61 0.32 +0.05 19 60 313 +60
28AUG26 77.50 P 0.92 0.92 0.92 0.70 +0.10 19 30 146 +30
28AUG26 80.00 P 1.23 1.23 1.23 1.34 +0.18 19 3 121 +1
28AUG26 82.50 P 0.00 0.00 0.00 2.32 +0.30 19 0 8 0
28AUG26 85.00 P 0.00 0.00 0.00 3.57 +0.47 19 0 28 0
28AUG26 87.50 P 0.00 0.00 0.00 5.21 +0.59 19 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 7.15 +0.67 19 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 9.33 +0.62 19 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 11.69 +0.68 19 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.15 +0.72 19 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 16.64 +0.73 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 19.20 +0.84 27 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 21.70 +0.84 30 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.20 +0.84 33 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 26.70 +0.84 35 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.19 +0.88 37 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 31.70 +0.88 40 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 154 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 0.00 20 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 +0.02 20 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.18 +0.03 20 0 130 0
29SEP26 72.50 P 0.74 0.74 0.74 0.39 +0.07 21 30 208 +30
29SEP26 75.00 P 0.00 0.00 0.00 0.74 +0.12 21 0 240 0
29SEP26 77.50 P 0.00 0.00 0.00 1.28 +0.17 21 0 10 0
29SEP26 80.00 P 2.10 2.10 2.10 2.06 +0.25 21 30 97 +30
29SEP26 82.50 P 0.00 0.00 0.00 3.12 +0.34 21 0 36 0
29SEP26 85.00 P 0.00 0.00 0.00 4.31 +0.39 20 0 67 0
29SEP26 87.50 P 0.00 0.00 0.00 5.88 +0.48 20 0 5 0
29SEP26 90.00 P 0.00 0.00 0.00 7.69 +0.55 20 0 0 0
29SEP26 92.50 P 10.10 10.10 10.10 9.71 +0.60 20 1 1 0
29SEP26 95.00 P 0.00 0.00 0.00 11.90 +0.65 20 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 14.23 +0.68 20 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 16.81 +0.76 24 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.23 +0.75 25 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.70 +0.77 27 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.20 +0.83 29 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.70 +0.84 31 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 29.19 +0.88 32 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.70 +0.88 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.07 +0.77 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.56 +0.79 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 39.08 +0.80 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.10 +0.01 20 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.19 +0.01 20 0 42 0
30DEC26 67.50 P 0.00 0.00 0.00 0.36 +0.03 20 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 0.62 +0.05 20 0 52 0
30DEC26 72.50 P 0.00 0.00 0.00 1.00 +0.07 20 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 1.53 +0.10 21 0 15 0
30DEC26 77.50 P 0.00 0.00 0.00 2.24 +0.14 21 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 3.15 +0.19 21 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 4.26 +0.25 21 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 5.58 +0.31 21 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 6.90 +0.36 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.57 +0.42 20 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 10.42 +0.48 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.43 +0.55 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.90 +0.91 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.12 +0.67 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.40 +0.67 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.77 +0.71 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.20 +0.76 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.70 +0.81 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.19 +0.87 27 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.70 +0.88 28 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.07 +0.77 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.56 +0.79 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.34 +0.03 22 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.56 +0.05 22 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 0.86 +0.05 22 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.27 +0.07 22 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.81 +0.11 22 0 3 0
30MAR27 75.00 P 2.96 2.98 2.96 2.48 +0.14 22 100 4 -100
30MAR27 77.50 P 0.00 0.00 0.00 3.30 +0.18 22 0 3 0
30MAR27 80.00 P 4.47 4.47 4.47 4.28 +0.20 22 10 10 +7
30MAR27 82.50 P 0.00 0.00 0.00 5.45 +0.25 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.58 +0.11 21 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 8.02 +0.36 22 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 9.59 +0.37 21 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 11.35 +0.43 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.22 +0.49 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.49 +0.80 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.57 +0.78 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.77 +0.65 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.00 +0.59 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.34 +0.69 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.72 +0.67 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.19 +0.75 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.70 +0.86 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.61 +0.06 22 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.90 +0.10 22 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 1.29 +0.11 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.78 +0.14 22 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 2.39 +0.15 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 3.15 +0.20 22 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 4.04 +0.25 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.05 +0.28 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 6.23 +0.31 22 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 7.57 +0.38 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.01 +0.41 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 10.62 +0.44 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.36 +0.50 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 13.78 +0.10 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 15.96 +0.79 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 17.98 +0.55 23 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.07 +0.81 23 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.24 +0.62 23 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 24.51 +0.67 23 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.82 +0.74 23 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 29.20 +0.68 22 0 0 0
TOTAL PUT 1,021 16,435 +485
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$ 11.70
29JUN26 8.75 C 0.00 0.00 0.00 2.96 -0.44 62 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.71 -0.44 56 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.46 -0.44 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.21 -0.44 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.96 -0.44 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.76 -0.39 64 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 1.25 -0.40 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.75 -0.41 30 0 178 0
29JUN26 11.50 C 0.34 0.36 0.34 0.37 -0.34 29 17 33 +17
29JUN26 12.00 C 0.00 0.00 0.00 0.14 -0.21 30 0 243 0
29JUN26 12.50 C 0.11 0.11 0.05 0.05 -0.09 32 41 186 -28
29JUN26 13.00 C 0.03 0.03 0.03 0.01 -0.04 31 2 262 0
29JUN26 13.50 C 0.01 0.01 0.01 0.01 -0.01 41 11 1,672 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 172 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 140 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 515 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 582 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 75 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 594 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 91 0 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 97 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 103 0 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 108 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 119 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 124 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 142 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 159 0 5 0
30JUL26 8.75 C 0.00 0.00 0.00 2.96 -0.44 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.71 -0.46 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.47 -0.45 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.23 -0.44 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.00 -0.44 30 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.78 -0.43 33 0 21 0
30JUL26 10.50 C 0.00 0.00 0.00 1.39 -0.35 37 0 14 0
30JUL26 11.00 C 0.00 0.00 0.00 0.97 -0.35 33 0 28 0
30JUL26 11.50 C 0.00 0.00 0.00 0.65 -0.31 32 0 29 0
30JUL26 12.00 C 0.45 0.45 0.43 0.42 -0.22 33 11 93 +11
30JUL26 12.50 C 0.00 0.00 0.00 0.26 -0.16 33 0 30 0
30JUL26 13.00 C 0.00 0.00 0.00 0.16 -0.10 34 0 69 0
30JUL26 13.50 C 0.00 0.00 0.00 0.09 -0.07 34 0 64 0
30JUL26 14.00 C 0.06 0.06 0.06 0.05 -0.04 35 15 72 0
30JUL26 14.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 79 0
30JUL26 15.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 99 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.04 -0.42 41 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.81 -0.41 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.58 -0.41 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.35 -0.37 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.15 -0.36 40 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.94 -0.35 39 0 6 0
28AUG26 10.50 C 0.00 0.00 0.00 1.56 -0.32 39 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.17 -0.33 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.88 -0.29 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.64 -0.25 35 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.47 -0.18 36 0 75 0
28AUG26 13.00 C 0.51 0.51 0.44 0.34 -0.13 37 35 52 +35
28AUG26 13.50 C 0.00 0.00 0.00 0.23 -0.12 36 0 30 0
28AUG26 14.00 C 0.17 0.17 0.17 0.16 -0.09 37 15 75 -10
28AUG26 14.50 C 0.13 0.13 0.13 0.10 -0.07 36 15 73 0
28AUG26 15.00 C 0.00 0.00 0.00 0.07 -0.05 37 0 53 0
28AUG26 15.50 C 0.00 0.00 0.00 0.05 -0.03 38 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.11 -0.40 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.88 -0.39 47 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.65 -0.39 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.42 -0.39 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.20 -0.39 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.99 -0.38 41 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 1.61 -0.31 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.25 -0.31 37 0 0 0
29SEP26 11.50 C 1.06 1.06 0.96 0.96 -0.29 37 45 60 +45
29SEP26 12.00 C 0.85 0.85 0.73 0.74 -0.25 37 111 270 +111
29SEP26 12.50 C 0.75 0.75 0.61 0.56 -0.20 37 75 360 +75
29SEP26 13.00 C 0.61 0.61 0.50 0.41 -0.17 37 30 289 +30
29SEP26 13.50 C 0.00 0.00 0.00 0.30 -0.14 37 0 147 0
29SEP26 14.00 C 0.26 0.26 0.26 0.21 -0.11 37 30 184 +30
29SEP26 14.50 C 0.00 0.00 0.00 0.15 -0.08 37 0 324 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 -0.06 37 0 180 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 -0.04 38 0 79 0
29SEP26 16.00 C 0.10 0.10 0.10 0.05 -0.04 37 4 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.02 38 0 77 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 89 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 14 0
30DEC26 8.75 C 0.00 0.00 0.00 3.11 -0.44 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.88 -0.45 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.67 -0.44 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.47 -0.44 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.34 -0.36 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.10 -0.41 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.82 -0.32 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.54 -0.25 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.24 -0.30 37 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.07 -0.22 38 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.89 -0.21 38 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 0.73 -0.19 38 0 18 0
30DEC26 13.50 C 0.69 0.70 0.62 0.60 -0.16 38 53 60 +53
30DEC26 14.00 C 0.58 0.58 0.52 0.49 -0.14 38 30 318 +30
30DEC26 14.50 C 0.47 0.50 0.47 0.40 -0.12 38 25 174 +25
30DEC26 15.00 C 0.45 0.45 0.42 0.32 -0.11 37 21 125 +21
30DEC26 15.50 C 0.00 0.00 0.00 0.26 -0.09 37 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.21 -0.08 37 0 16 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.06 37 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 -0.05 38 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 -0.04 38 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 -0.03 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30MAR27 8.75 C 0.00 0.00 0.00 3.18 -0.39 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.05 -0.31 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.87 -0.30 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.63 -0.35 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.46 -0.40 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.30 -0.39 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.05 -0.31 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.78 -0.29 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.54 -0.27 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.33 -0.24 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.17 -0.20 38 0 0 0
30MAR27 13.00 C 1.05 1.05 1.05 1.01 -0.20 38 10 30 +10
30MAR27 13.50 C 0.00 0.00 0.00 0.88 -0.16 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.75 -0.16 38 0 2 0
30MAR27 14.50 C 0.65 0.65 0.65 0.64 -0.14 38 1 12 +1
30MAR27 15.00 C 0.00 0.00 0.00 0.55 -0.12 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.47 -0.10 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.40 -0.09 38 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.34 -0.08 38 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.29 -0.07 38 0 0 0
30MAR27 17.50 C 0.35 0.35 0.35 0.25 -0.05 38 3 11 +3
30MAR27 18.00 C 0.00 0.00 0.00 0.20 -0.06 37 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.18 -0.04 38 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.15 -0.04 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 -0.03 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.11 -0.03 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 90 0
29JUN27 8.75 C 0.00 0.00 0.00 3.33 -0.38 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.16 -0.37 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.00 -0.35 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.84 -0.35 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.69 -0.34 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.55 -0.32 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.27 -0.32 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.03 -0.29 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.75 -0.33 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.56 -0.24 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.38 -0.23 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.22 -0.22 37 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 1.08 -0.20 37 0 28 0
29JUN27 14.00 C 0.00 0.00 0.00 0.96 -0.18 37 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.84 -0.17 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.75 -0.15 37 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.68 -0.13 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.61 -0.13 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.54 -0.12 38 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.47 -0.11 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.41 -0.10 38 0 0 0
TOTAL CALL 600 12,895 +459
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 133 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 +0.03 32 0 387 0
29JUN26 11.50 P 0.17 0.19 0.17 0.18 +0.11 32 28 630 +28
29JUN26 12.00 P 0.43 0.46 0.43 0.45 +0.23 32 6 397 +4
29JUN26 12.50 P 0.56 0.73 0.56 0.86 +0.35 36 6 195 -4
29JUN26 13.00 P 1.00 1.20 1.00 1.30 +0.38 0 6 1,847 0
29JUN26 13.50 P 0.00 0.00 0.00 1.80 +0.44 0 0 273 0
29JUN26 14.00 P 0.00 0.00 0.00 2.30 +0.44 0 0 336 0
29JUN26 14.50 P 2.62 2.62 2.62 2.87 +0.47 86 1 360 0
29JUN26 15.00 P 0.00 0.00 0.00 3.30 +0.44 0 0 61 -133
29JUN26 15.50 P 0.00 0.00 0.00 3.80 +0.44 0 0 114 0
29JUN26 16.00 P 0.00 0.00 0.00 4.30 +0.44 0 0 8 0
29JUN26 16.50 P 0.00 0.00 0.00 4.80 +0.44 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.30 +0.44 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.80 +0.44 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.30 +0.44 0 0 15 -20
29JUN26 18.50 P 0.00 0.00 0.00 6.80 +0.44 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.30 +0.44 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.80 +0.44 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.30 +0.44 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.30 +0.40 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.33 +0.47 173 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.33 +0.41 183 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.33 +0.42 192 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 14 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.03 +0.01 34 0 30 0
30JUL26 10.00 P 0.07 0.08 0.07 0.05 +0.02 34 41 126 +41
30JUL26 10.50 P 0.00 0.00 0.00 0.12 +0.05 34 0 141 0
30JUL26 11.00 P 0.20 0.26 0.20 0.25 +0.10 34 22 63 +21
30JUL26 11.50 P 0.41 0.45 0.41 0.45 +0.17 35 2 151 0
30JUL26 12.00 P 0.00 0.00 0.00 0.71 +0.22 35 0 1,625 0
30JUL26 12.50 P 0.76 0.76 0.76 1.04 +0.28 34 15 117 +15
30JUL26 13.00 P 0.00 0.00 0.00 1.38 +0.28 30 0 246 0
30JUL26 13.50 P 0.00 0.00 0.00 1.83 +0.35 30 0 204 0
30JUL26 14.00 P 0.00 0.00 0.00 2.36 +0.45 40 0 358 0
30JUL26 14.50 P 0.00 0.00 0.00 2.87 +0.47 48 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 3.30 +0.42 0 0 184 0
30JUL26 15.50 P 0.00 0.00 0.00 3.80 +0.44 0 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 4.30 +0.44 0 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 4.80 +0.44 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.30 +0.44 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.80 +0.44 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.30 +0.44 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.80 +0.44 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.30 +0.44 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 7.80 +0.44 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 8.30 +0.44 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.08 +0.03 37 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.11 +0.03 36 0 10 0
28AUG26 10.00 P 0.00 0.00 0.00 0.15 +0.05 36 0 15 0
28AUG26 10.50 P 0.22 0.22 0.22 0.27 +0.08 37 2 30 0
28AUG26 11.00 P 0.00 0.00 0.00 0.43 +0.12 37 0 20 0
28AUG26 11.50 P 0.00 0.00 0.00 0.65 +0.16 37 0 11 0
28AUG26 12.00 P 0.00 0.00 0.00 0.91 +0.21 37 0 58 0
28AUG26 12.50 P 0.00 0.00 0.00 1.23 +0.26 37 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 1.62 +0.33 39 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 1.95 +0.32 35 0 173 0
28AUG26 14.00 P 0.00 0.00 0.00 2.40 +0.36 36 0 88 0
28AUG26 14.50 P 0.00 0.00 0.00 2.87 +0.37 38 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.36 +0.42 41 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 3.81 +0.40 37 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 4.30 +0.39 0 0 8 0
28AUG26 16.50 P 0.00 0.00 0.00 4.80 +0.44 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.30 +0.44 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.80 +0.44 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.30 +0.44 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.80 +0.44 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.30 +0.44 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.80 +0.44 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.30 +0.44 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 +0.03 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.12 +0.03 37 0 222 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 +0.05 37 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.20 +0.05 37 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.26 +0.07 37 0 70 0
29SEP26 10.00 P 0.30 0.32 0.30 0.32 +0.07 37 11 37 +10
29SEP26 10.50 P 0.00 0.00 0.00 0.49 +0.11 37 0 67 0
29SEP26 11.00 P 0.57 0.57 0.57 0.70 +0.15 37 3 181 +3
29SEP26 11.50 P 0.00 0.00 0.00 0.94 +0.18 36 0 198 0
29SEP26 12.00 P 0.00 0.00 0.00 1.24 +0.23 36 0 154 0
29SEP26 12.50 P 0.00 0.00 0.00 1.59 +0.28 37 0 156 0
29SEP26 13.00 P 0.00 0.00 0.00 1.90 +0.25 34 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 2.31 +0.30 34 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.73 +0.31 33 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.18 +0.34 32 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.65 +0.37 33 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 4.11 +0.37 29 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.64 +0.44 38 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.07 +0.40 0 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.56 +0.40 0 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.05 +0.41 0 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.53 +0.41 0 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.03 +0.42 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.52 +0.41 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.01 +0.41 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.50 +0.41 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.56 +0.48 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.55 +0.44 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 11.55 +0.45 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.54 +0.44 0 0 0 0
30DEC26 8.75 P 0.22 0.22 0.22 0.23 +0.04 37 10 26 +10
30DEC26 9.00 P 0.00 0.00 0.00 0.29 +0.06 37 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.35 +0.07 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.41 +0.08 37 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.48 +0.08 37 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.56 +0.10 36 0 110 0
30DEC26 10.50 P 0.00 0.00 0.00 0.75 +0.13 36 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 0.98 +0.16 36 0 48 0
30DEC26 11.50 P 1.02 1.25 1.02 1.30 +0.21 38 9 137 -4
30DEC26 12.00 P 0.00 0.00 0.00 1.51 +0.18 36 0 244 0
30DEC26 12.50 P 0.00 0.00 0.00 1.87 +0.28 37 0 161 0
30DEC26 13.00 P 0.00 0.00 0.00 2.23 +0.31 37 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.62 +0.34 38 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 2.97 +0.31 36 0 210 0
30DEC26 14.50 P 3.20 3.20 3.20 3.44 +0.38 38 20 31 -20
30DEC26 15.00 P 0.00 0.00 0.00 3.87 +0.39 38 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.31 +0.41 38 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.76 +0.42 39 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 5.23 +0.44 39 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.70 +0.45 40 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.10 +0.39 31 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.65 +0.40 40 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.13 +0.47 40 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 7.62 +0.48 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.10 +0.48 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.59 +0.48 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.56 +0.47 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.55 +0.44 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.55 +0.45 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.54 +0.44 38 0 0 0
30MAR27 8.75 P 0.33 0.33 0.33 0.36 +0.05 37 10 10 +10
30MAR27 9.00 P 0.00 0.00 0.00 0.43 +0.06 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.49 +0.08 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.57 +0.09 36 0 5 0
30MAR27 9.75 P 0.00 0.00 0.00 0.66 +0.11 37 0 60 0
30MAR27 10.00 P 0.00 0.00 0.00 0.75 +0.12 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.95 +0.14 36 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 1.20 +0.18 37 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.44 +0.18 36 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.77 +0.24 37 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 2.05 +0.22 36 0 12 0
30MAR27 13.00 P 2.17 2.17 2.17 2.36 +0.25 35 1 38 +1
30MAR27 13.50 P 0.00 0.00 0.00 2.73 +0.27 35 0 21 0
30MAR27 14.00 P 2.98 2.98 2.98 3.11 +0.32 35 6 6 +4
30MAR27 14.50 P 0.00 0.00 0.00 3.51 +0.30 35 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 3.98 +0.37 37 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.40 +0.38 37 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 4.83 +0.38 36 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.28 +0.40 37 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.75 +0.43 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.21 +0.43 37 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.68 +0.40 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.16 +0.41 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.63 +0.41 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.12 +0.42 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.60 +0.42 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.58 +0.43 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.56 +0.43 36 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.55 +0.43 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.54 +0.44 34 0 0 0
29JUN27 8.75 P 0.49 0.49 0.49 0.53 +0.09 38 10 10 +10
29JUN27 9.00 P 0.00 0.00 0.00 0.61 +0.08 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.70 +0.10 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.78 +0.09 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.88 +0.10 38 0 1 0
29JUN27 10.00 P 0.00 0.00 0.00 0.99 +0.12 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.21 +0.13 39 0 30 0
29JUN27 11.00 P 1.47 1.47 1.47 1.47 +0.16 39 4 13 +4
29JUN27 11.50 P 0.00 0.00 0.00 1.75 +0.18 39 0 4 0
29JUN27 12.00 P 1.90 1.90 1.90 2.05 +0.21 39 1 15 +1
29JUN27 12.50 P 0.00 0.00 0.00 2.34 +0.20 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.72 +0.27 40 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.05 +0.26 39 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.42 +0.27 39 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.80 +0.28 39 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.14 +0.22 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.55 +0.31 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.98 +0.34 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.41 +0.34 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.85 +0.35 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.30 +0.37 38 0 0 0
TOTAL PUT 214 13,762 -19
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$ 56.20
29JUN26 40.00 C 0.00 0.00 0.00 16.24 -0.70 64 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 15.24 -0.70 57 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.24 -0.70 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.24 -0.70 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.24 -0.70 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.24 -0.71 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.24 -0.71 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.24 -0.71 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.24 -0.71 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.25 -0.70 29 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.25 -0.70 24 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 3.76 -0.70 18 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 1.45 -0.60 15 0 260 0
29JUN26 57.50 C 0.00 0.00 0.00 0.25 -0.29 17 0 578 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 -0.05 18 0 231 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 309 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 342 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 301 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 38 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 104 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 13.28 -0.77 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.29 -0.78 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.24 -0.71 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.35 -0.73 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.36 -0.73 19 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.37 -0.70 19 0 0 0
30JUL26 49.00 C 7.65 7.65 7.65 7.25 -0.73 0 22 52 +22
30JUL26 50.00 C 0.00 0.00 0.00 6.28 -0.72 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 3.99 -0.66 15 0 15 0
30JUL26 55.00 C 0.00 0.00 0.00 2.13 -0.52 17 0 68 0
30JUL26 57.50 C 1.39 1.39 1.39 0.93 -0.32 18 15 98 0
30JUL26 60.00 C 0.00 0.00 0.00 0.32 -0.18 18 0 173 0
30JUL26 62.50 C 0.00 0.00 0.00 0.09 -0.06 18 0 36 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 36 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 21 0 78 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 13.28 -0.86 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.29 -0.90 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 11.24 -0.95 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 10.47 -0.73 19 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 9.48 -0.74 18 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.51 -0.69 18 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 7.55 -0.68 18 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 6.62 -0.67 18 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 4.34 -0.62 16 0 60 0
28AUG26 55.00 C 3.07 3.07 2.55 2.63 -0.46 18 16 31 +16
28AUG26 57.50 C 0.00 0.00 0.00 1.41 -0.32 18 0 121 0
28AUG26 60.00 C 0.00 0.00 0.00 0.69 -0.21 19 0 12 0
28AUG26 62.50 C 0.00 0.00 0.00 0.29 -0.11 19 0 17 0
28AUG26 65.00 C 0.00 0.00 0.00 0.11 -0.04 19 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.04 -0.02 19 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 16.56 -0.60 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.44 -0.73 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.58 -0.61 33 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.59 -0.61 30 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.60 -0.62 28 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.61 -0.61 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.63 -0.57 25 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.60 -0.94 21 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.57 -0.69 18 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.63 -0.67 18 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 6.71 -0.66 18 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 4.46 -0.59 16 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 2.79 -0.47 17 0 4 0
29SEP26 57.50 C 0.00 0.00 0.00 1.57 -0.35 17 0 80 0
29SEP26 60.00 C 0.00 0.00 0.00 0.84 -0.22 18 0 139 0
29SEP26 62.50 C 0.00 0.00 0.00 0.39 -0.14 18 0 152 0
29SEP26 65.00 C 0.00 0.00 0.00 0.16 -0.08 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 -0.03 18 0 15 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.44 -0.73 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.58 -0.61 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.59 -0.61 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.60 -0.62 22 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.62 -0.60 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.86 -0.64 24 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 9.65 -0.89 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.67 -0.66 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.63 -0.67 14 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.77 -0.65 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.87 -0.52 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.32 -0.51 16 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 2.19 -0.39 16 0 3 0
30DEC26 60.00 C 1.66 1.66 1.66 1.43 -0.23 17 1 12 +1
30DEC26 62.50 C 0.00 0.00 0.00 0.84 -0.20 17 0 13 0
30DEC26 65.00 C 0.00 0.00 0.00 0.47 -0.13 17 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.25 -0.08 17 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 -0.04 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.02 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 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 13.77 -0.64 22 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.82 -0.62 21 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.86 -0.62 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.95 -0.62 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.04 -0.62 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.95 -0.82 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.13 -0.61 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.34 -0.62 16 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 5.55 -0.51 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 4.01 -0.53 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.86 -0.42 16 0 3 0
30MAR27 60.00 C 1.91 1.91 1.91 2.00 -0.27 16 3 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.31 -0.21 16 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 0.83 -0.14 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.51 -0.10 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.30 -0.07 16 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.17 -0.04 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.10 -0.02 16 0 17 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 14.02 -0.60 19 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.08 -0.46 19 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.18 -0.43 18 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.28 -0.55 18 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.34 -0.60 16 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.59 -0.47 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.56 -0.63 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.83 -0.62 15 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 6.20 -0.57 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.79 -0.52 16 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 3.61 -0.47 16 0 16 0
29JUN27 60.00 C 0.00 0.00 0.00 2.67 -0.39 17 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 1.94 -0.31 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.37 -0.26 17 0 20 0
29JUN27 67.50 C 0.00 0.00 0.00 0.96 -0.20 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.65 -0.16 17 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.45 -0.10 17 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.31 -0.06 17 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.20 -0.07 17 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.13 -0.05 17 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.08 -0.04 17 0 0 0
TOTAL CALL 57 4,483 +39
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 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 45 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 24 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 148 0
29JUN26 55.00 P 0.00 0.00 0.00 0.26 +0.09 17 0 315 0
29JUN26 57.50 P 0.96 1.60 0.96 1.56 +0.43 18 114 387 +14
29JUN26 60.00 P 0.00 0.00 0.00 3.80 +0.67 0 0 296 0
29JUN26 62.50 P 0.00 0.00 0.00 6.30 +0.70 0 0 116 0
29JUN26 65.00 P 0.00 0.00 0.00 8.80 +0.70 0 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 11.30 +0.56 0 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 13.99 +0.75 77 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 16.49 +0.75 87 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.01 +0.77 98 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.51 +0.77 106 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.98 +0.74 111 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 26.59 +0.85 129 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 29.00 +0.76 128 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.50 +0.76 136 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 34.00 +0.76 143 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30JUL26 49.00 P 0.00 0.00 0.00 0.02 0.00 19 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 3 0
30JUL26 52.50 P 0.27 0.27 0.27 0.23 +0.06 18 10 29 +10
30JUL26 55.00 P 0.00 0.00 0.00 0.85 +0.18 18 0 204 0
30JUL26 57.50 P 2.22 2.22 2.22 2.14 +0.37 19 1 102 0
30JUL26 60.00 P 0.00 0.00 0.00 3.98 +0.44 18 0 132 0
30JUL26 62.50 P 0.00 0.00 0.00 6.30 +0.66 0 0 30 0
30JUL26 65.00 P 8.57 8.57 8.57 8.97 +0.70 31 26 45 +15
30JUL26 67.50 P 0.00 0.00 0.00 11.46 +0.72 37 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 13.99 +0.65 44 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 16.49 +0.75 49 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 19.01 +0.77 55 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.54 +0.80 61 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 24.03 +0.79 65 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 26.59 +0.85 72 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 29.00 +0.76 72 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 31.50 +0.76 76 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 34.00 +0.76 80 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.05 +0.02 19 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.09 +0.03 19 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.15 +0.04 19 0 3 0
28AUG26 52.50 P 0.00 0.00 0.00 0.50 +0.11 19 0 155 0
28AUG26 55.00 P 0.00 0.00 0.00 1.26 +0.25 19 0 96 0
28AUG26 57.50 P 2.32 2.32 2.32 2.55 +0.39 19 1 79 +1
28AUG26 60.00 P 0.00 0.00 0.00 4.36 +0.54 20 0 165 0
28AUG26 62.50 P 0.00 0.00 0.00 6.39 +0.63 19 0 50 0
28AUG26 65.00 P 0.00 0.00 0.00 8.97 +0.70 26 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 11.50 +0.76 31 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 14.01 +0.67 36 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.49 +0.75 40 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 19.01 +0.77 44 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.54 +0.80 49 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 24.03 +0.79 52 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.59 +0.85 57 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 29.00 +0.76 58 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 31.50 +0.76 61 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 34.00 +0.76 64 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 24 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 21 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 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 0.05 +0.01 18 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 +0.02 18 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.13 +0.03 18 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.22 +0.05 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.34 +0.07 18 0 15 0
29SEP26 52.50 P 0.68 0.68 0.68 0.85 +0.15 18 1 27 0
29SEP26 55.00 P 0.00 0.00 0.00 1.80 +0.29 18 0 35 0
29SEP26 57.50 P 3.29 3.35 3.29 3.21 +0.39 19 2 56 0
29SEP26 60.00 P 0.00 0.00 0.00 5.04 +0.50 19 0 28 0
29SEP26 62.50 P 0.00 0.00 0.00 6.99 +0.58 18 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 9.28 +0.64 18 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 11.72 +0.63 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.15 +0.62 20 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.60 +0.62 17 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.02 +0.58 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.54 +0.63 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.10 +0.70 31 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.59 +0.72 33 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.06 +0.71 34 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.50 +0.67 26 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 34.00 +0.69 34 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 0.04 +0.01 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.10 +0.02 17 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.15 +0.03 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.21 +0.03 16 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.31 +0.05 16 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.43 +0.06 16 0 43 0
30DEC26 50.00 P 0.50 0.50 0.50 0.59 +0.08 16 4 125 0
30DEC26 52.50 P 0.00 0.00 0.00 1.22 +0.17 16 0 44 0
30DEC26 55.00 P 0.00 0.00 0.00 2.24 +0.34 17 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 3.63 +0.41 17 0 7 0
30DEC26 60.00 P 0.00 0.00 0.00 5.32 +0.50 17 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 7.22 +0.54 17 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 9.41 +0.61 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.76 +0.62 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.17 +0.51 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.61 +0.63 17 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.02 +0.58 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.62 +0.71 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.10 +0.70 25 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 26.59 +0.72 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.06 +0.71 28 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.50 +0.67 25 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.00 +0.69 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.09 +0.02 16 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.13 +0.03 16 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.18 +0.03 16 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.25 +0.03 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.35 +0.06 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.47 +0.07 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.63 +0.09 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.83 +0.13 16 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.49 +0.19 16 0 85 0
30MAR27 55.00 P 0.00 0.00 0.00 2.50 +0.31 16 0 24 0
30MAR27 57.50 P 0.00 0.00 0.00 3.87 +0.47 16 0 12 0
30MAR27 60.00 P 0.00 0.00 0.00 5.50 +0.46 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 7.39 +0.54 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 9.52 +0.61 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.77 +0.52 15 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.17 +0.51 16 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.61 +0.59 15 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.02 +0.57 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.62 +0.71 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.10 +0.70 22 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.59 +0.72 24 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.06 +0.71 25 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 31.54 +0.71 26 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 34.02 +0.71 27 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.21 +0.01 17 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.29 +0.01 17 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.37 +0.03 17 0 3 0
29JUN27 46.00 P 0.00 0.00 0.00 0.51 +0.04 17 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.66 +0.07 17 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.83 +0.05 17 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 1.05 +0.06 17 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.30 +0.08 17 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 2.10 +0.13 17 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 3.16 +0.19 17 0 14 0
29JUN27 57.50 P 0.00 0.00 0.00 4.50 +0.26 18 0 7 0
29JUN27 60.00 P 0.00 0.00 0.00 6.13 +0.36 18 0 6 0
29JUN27 62.50 P 0.00 0.00 0.00 8.00 +0.44 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 10.08 +0.52 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 12.33 +0.58 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.70 +0.62 21 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 16.98 +0.54 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.31 +0.55 22 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.65 +0.56 21 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.10 +0.64 21 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.59 +0.72 23 0 0 0
TOTAL PUT 159 4,108 +40
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$ 21.00
29JUN26 15.00 C 0.00 0.00 0.00 6.03 -0.24 107 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.53 -0.24 98 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.01 -0.26 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.51 -0.26 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.01 -0.26 0 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 3.51 -0.26 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.01 -0.26 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.51 -0.26 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.01 -0.26 0 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 1.52 -0.26 25 0 88 0
29JUN26 20.00 C 0.00 0.00 0.00 1.06 -0.23 27 0 379 0
29JUN26 21.00 C 0.43 0.44 0.34 0.34 -0.14 26 84 628 +81
29JUN26 22.00 C 0.08 0.08 0.08 0.06 -0.03 27 38 315 0
29JUN26 23.00 C 0.03 0.03 0.02 0.01 0.00 31 48 280 +38
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 439 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 331 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 84 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 97 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 109 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 126 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 6.03 -0.24 81 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.53 -0.24 75 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.01 -0.26 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.51 -0.26 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.01 -0.26 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.51 -0.26 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.01 -0.26 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.51 -0.26 0 0 21 0
30JUL26 19.00 C 0.00 0.00 0.00 2.02 -0.26 29 0 115 0
30JUL26 19.50 C 0.00 0.00 0.00 1.60 -0.20 35 0 210 0
30JUL26 20.00 C 1.42 1.42 1.25 1.16 -0.19 32 30 1,150 +30
30JUL26 21.00 C 0.81 0.81 0.64 0.54 -0.15 30 30 663 +15
30JUL26 22.00 C 0.44 0.44 0.27 0.23 -0.07 30 16 1,006 -16
30JUL26 23.00 C 0.15 0.15 0.15 0.10 -0.03 30 5 460 0
30JUL26 24.00 C 0.05 0.05 0.05 0.04 -0.02 30 10 221 +10
30JUL26 25.00 C 0.03 0.03 0.03 0.02 0.00 31 10 26 -10
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 6.03 -0.24 68 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.53 -0.24 63 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.02 -0.25 55 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.54 -0.23 55 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.03 -0.24 47 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.51 -0.26 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.01 -0.26 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.52 -0.26 30 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.04 -0.25 30 0 6 0
28AUG26 19.50 C 0.00 0.00 0.00 1.66 -0.18 32 0 80 0
28AUG26 20.00 C 1.37 1.38 1.37 1.28 -0.20 31 30 189 +30
28AUG26 21.00 C 0.00 0.00 0.00 0.75 -0.13 30 0 66 0
28AUG26 22.00 C 0.56 0.56 0.46 0.44 -0.07 30 38 189 +38
28AUG26 23.00 C 0.00 0.00 0.00 0.24 -0.05 30 0 27 0
28AUG26 24.00 C 0.15 0.15 0.15 0.14 -0.02 30 12 43 +12
28AUG26 25.00 C 0.09 0.09 0.09 0.07 -0.02 30 3 3 +3
28AUG26 26.00 C 0.04 0.04 0.04 0.04 -0.01 31 1 1 +1
28AUG26 27.00 C 0.03 0.03 0.03 0.02 0.00 31 43 43 +43
28AUG26 28.00 C 0.02 0.02 0.02 0.01 0.00 31 34 34 +34
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.03 -0.24 60 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.53 -0.24 55 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.03 -0.24 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.54 -0.23 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.04 -0.23 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.51 -0.26 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.02 -0.26 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.53 -0.26 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.09 -0.23 29 0 20 0
29SEP26 19.50 C 1.81 1.81 1.81 1.75 -0.16 31 15 15 +15
29SEP26 20.00 C 1.50 1.50 1.50 1.42 -0.18 30 15 60 +15
29SEP26 21.00 C 0.00 0.00 0.00 0.95 -0.12 30 0 287 0
29SEP26 22.00 C 0.00 0.00 0.00 0.62 -0.09 30 0 655 0
29SEP26 23.00 C 0.00 0.00 0.00 0.40 -0.05 30 0 83 0
29SEP26 24.00 C 0.00 0.00 0.00 0.25 -0.04 30 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.15 -0.02 30 0 67 0
29SEP26 26.00 C 0.14 0.14 0.14 0.09 -0.01 30 45 52 -7
29SEP26 27.00 C 0.08 0.11 0.08 0.05 -0.01 30 3,900 747 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 0.00 31 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.03 -0.24 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.53 -0.24 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.03 -0.24 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.54 -0.23 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.06 -0.22 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.54 -0.27 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.11 -0.27 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.75 -0.23 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.43 -0.23 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.16 -0.21 30 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 1.90 -0.21 30 0 123 0
30DEC26 21.00 C 0.00 0.00 0.00 1.43 -0.17 29 0 58 0
30DEC26 22.00 C 1.06 1.06 1.06 1.09 -0.15 29 7 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.82 -0.13 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.62 -0.10 30 0 17 0
30DEC26 25.00 C 0.00 0.00 0.00 0.47 -0.06 30 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.34 -0.06 30 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.24 -0.06 30 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.17 -0.05 30 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.12 -0.04 30 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.03 -0.24 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.53 -0.24 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.05 -0.22 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.59 -0.18 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.15 -0.17 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.74 -0.16 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.35 -0.26 28 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 3.05 -0.25 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.76 -0.25 29 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.50 -0.23 29 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.25 -0.23 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.76 -0.27 28 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.43 -0.17 28 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.15 -0.13 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.93 -0.09 29 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.73 -0.09 29 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 0.56 -0.09 29 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.43 -0.10 29 0 17 0
30MAR27 28.00 C 0.00 0.00 0.00 0.33 -0.08 29 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.25 -0.06 29 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.19 -0.06 29 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.15 -0.04 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.11 -0.04 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.08 -0.03 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.03 -0.24 31 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.56 -0.22 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.11 -0.18 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.69 -0.17 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.31 -0.15 28 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.95 -0.15 28 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.72 -0.18 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.43 -0.18 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.15 -0.17 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.90 -0.17 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.65 -0.16 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.16 -0.21 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.80 -0.12 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.49 -0.10 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.22 -0.11 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.00 -0.12 29 0 1 0
29JUN27 26.00 C 0.00 0.00 0.00 0.84 -0.10 29 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.67 -0.05 29 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.55 -0.04 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.46 -0.02 29 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.37 -0.04 29 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.30 -0.03 29 0 0 0
TOTAL CALL 4,414 10,786 +332
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 50 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 56 0
29JUN26 18.50 P 0.02 0.02 0.02 0.02 +0.01 26 1 86 -1
29JUN26 19.00 P 0.00 0.00 0.00 0.07 +0.04 27 0 143 0
29JUN26 19.50 P 0.00 0.00 0.00 0.17 +0.07 26 0 174 0
29JUN26 20.00 P 0.00 0.00 0.00 0.36 +0.12 25 0 140 0
29JUN26 21.00 P 0.30 0.42 0.30 1.03 +0.21 22 75 585 +60
29JUN26 22.00 P 0.99 1.12 0.99 1.93 +0.25 0 60 427 +60
29JUN26 23.00 P 0.00 0.00 0.00 2.98 +0.26 0 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 3.98 +0.37 0 0 215 0
29JUN26 25.00 P 0.00 0.00 0.00 4.83 +0.25 0 0 301 0
29JUN26 26.00 P 0.00 0.00 0.00 5.80 +0.25 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.77 +0.25 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 7.74 +0.25 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.71 +0.25 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.68 +0.26 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.65 +0.26 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.62 +0.26 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.59 +0.26 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.56 +0.26 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.53 +0.26 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.49 +0.25 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.46 +0.25 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.02 0.00 29 0 28 0
30JUL26 17.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 172 0
30JUL26 17.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 142 0
30JUL26 18.00 P 0.00 0.00 0.00 0.14 +0.03 29 0 159 0
30JUL26 18.50 P 0.00 0.00 0.00 0.23 +0.04 29 0 106 0
30JUL26 19.00 P 0.28 0.28 0.28 0.36 +0.06 29 3 152 0
30JUL26 19.50 P 0.47 0.47 0.47 0.54 +0.08 29 10 185 0
30JUL26 20.00 P 0.52 0.72 0.52 0.76 +0.10 28 32 373 +6
30JUL26 21.00 P 0.00 0.00 0.00 1.35 +0.16 28 0 1,190 0
30JUL26 22.00 P 1.90 2.03 1.90 2.09 +0.19 25 42 306 0
30JUL26 23.00 P 0.00 0.00 0.00 3.04 +0.23 29 0 225 0
30JUL26 24.00 P 0.00 0.00 0.00 3.98 +0.23 0 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 4.97 +0.28 0 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 5.96 +0.21 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.94 +0.20 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.95 +0.21 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.93 +0.20 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.94 +0.21 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.93 +0.21 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.13 +0.02 30 0 1 0
28AUG26 17.50 P 0.00 0.00 0.00 0.19 +0.03 30 0 19 0
28AUG26 18.00 P 0.00 0.00 0.00 0.29 +0.05 30 0 42 0
28AUG26 18.50 P 0.00 0.00 0.00 0.41 +0.06 29 0 33 0
28AUG26 19.00 P 0.51 0.51 0.51 0.57 +0.08 29 1 52 +1
28AUG26 19.50 P 0.62 0.70 0.62 0.76 +0.09 29 26 62 +26
28AUG26 20.00 P 0.85 0.85 0.85 0.99 +0.11 29 6 52 +6
28AUG26 21.00 P 0.00 0.00 0.00 1.56 +0.15 28 0 223 0
28AUG26 22.00 P 0.00 0.00 0.00 2.26 +0.19 27 0 95 0
28AUG26 23.00 P 0.00 0.00 0.00 3.10 +0.25 27 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.02 +0.19 27 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.98 +0.23 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.96 +0.21 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.96 +0.22 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.95 +0.21 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.93 +0.20 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.94 +0.21 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.93 +0.21 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 +0.02 30 0 39 0
29SEP26 16.50 P 0.00 0.00 0.00 0.15 +0.03 30 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.22 +0.04 30 0 25 0
29SEP26 17.50 P 0.00 0.00 0.00 0.31 +0.05 30 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.41 +0.05 29 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.55 +0.07 29 0 44 0
29SEP26 19.00 P 0.71 0.71 0.71 0.73 +0.09 29 13 28 -13
29SEP26 19.50 P 0.00 0.00 0.00 0.93 +0.11 29 0 84 0
29SEP26 20.00 P 1.19 1.19 1.19 1.17 +0.13 29 1 55 -1
29SEP26 21.00 P 0.00 0.00 0.00 1.72 +0.14 28 0 352 0
29SEP26 22.00 P 0.00 0.00 0.00 2.44 +0.16 29 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 3.22 +0.17 28 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.12 +0.20 29 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 5.02 +0.20 28 0 112 0
29SEP26 26.00 P 0.00 0.00 0.00 5.98 +0.19 0 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 6.96 +0.21 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 7.95 +0.21 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 8.93 +0.20 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 9.94 +0.21 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 10.93 +0.21 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.91 +0.20 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.90 +0.19 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.90 +0.19 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.90 +0.20 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.89 +0.19 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.89 +0.19 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.22 +0.01 30 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.29 0.00 30 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.39 +0.01 30 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 0.51 +0.03 30 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 0.64 +0.03 30 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 0.80 +0.03 30 0 39 0
30DEC26 18.50 P 0.00 0.00 0.00 0.98 +0.06 30 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.19 +0.08 30 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 1.43 +0.11 31 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 1.67 +0.08 30 0 158 0
30DEC26 21.00 P 0.00 0.00 0.00 2.19 +0.10 30 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 2.84 +0.11 30 0 49 0
30DEC26 23.00 P 0.00 0.00 0.00 3.68 +0.14 32 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.49 +0.16 33 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.37 +0.19 34 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.26 +0.19 35 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.17 +0.18 35 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.10 +0.17 35 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.05 +0.18 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.01 +0.19 35 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.98 +0.19 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.96 +0.20 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.94 +0.20 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.92 +0.21 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.90 +0.20 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.90 +0.20 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.89 +0.19 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.26 0.00 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.33 -0.01 29 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.43 -0.01 29 0 42 0
30MAR27 16.50 P 0.00 0.00 0.00 0.55 0.00 29 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.68 0.00 29 0 7 0
30MAR27 17.50 P 0.00 0.00 0.00 0.83 0.00 29 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.00 +0.01 29 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.20 +0.02 29 0 16 0
30MAR27 19.00 P 0.00 0.00 0.00 1.41 +0.02 29 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.65 +0.03 29 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 1.90 +0.04 29 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 2.48 +0.05 30 0 24 0
30MAR27 22.00 P 0.00 0.00 0.00 3.14 +0.08 30 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.86 +0.10 30 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 4.65 +0.13 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.49 +0.15 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.38 +0.17 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.27 +0.19 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.18 +0.18 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.10 +0.18 33 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.05 +0.20 34 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.01 +0.20 33 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.97 +0.19 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.95 +0.20 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.92 +0.20 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.90 +0.19 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.90 +0.20 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.40 +0.03 29 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.50 +0.03 29 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.62 +0.05 29 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.75 +0.05 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.91 +0.07 30 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.08 +0.07 30 0 4 0
29JUN27 18.00 P 0.00 0.00 0.00 1.26 +0.08 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.47 +0.08 30 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 1.64 +0.04 29 0 30 0
29JUN27 19.50 P 0.00 0.00 0.00 1.94 +0.16 30 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.19 +0.16 30 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.77 +0.12 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.39 +0.13 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.12 +0.17 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.87 +0.18 31 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.68 +0.19 31 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.51 +0.18 32 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.37 +0.16 32 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.26 +0.18 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.17 +0.19 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.10 +0.19 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.04 +0.19 32 0 0 0
TOTAL PUT 270 8,484 +144
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 383.40
18JUN26 275.00 C 0.00 0.00 0.00 109.95 -1.09 395 0 0 0
18JUN26 280.00 C 0.00 0.00 0.00 104.95 -1.09 377 0 0 0
18JUN26 285.00 C 0.00 0.00 0.00 99.96 -1.08 360 0 0 0
18JUN26 290.00 C 0.00 0.00 0.00 94.93 -1.12 341 0 0 0
18JUN26 295.00 C 0.00 0.00 0.00 89.93 -1.12 324 0 0 0
18JUN26 300.00 C 0.00 0.00 0.00 84.96 -1.09 308 0 0 0
18JUN26 310.00 C 0.00 0.00 0.00 74.97 -1.08 275 0 0 0
18JUN26 320.00 C 0.00 0.00 0.00 63.43 -2.62 110 0 0 0
18JUN26 330.00 C 0.00 0.00 0.00 53.43 -2.63 92 0 0 0
18JUN26 340.00 C 0.00 0.00 0.00 43.44 -2.63 83 0 0 0
18JUN26 350.00 C 0.00 0.00 0.00 33.45 -2.64 68 0 0 0
18JUN26 360.00 C 0.00 0.00 0.00 23.48 -2.68 54 0 0 0
18JUN26 370.00 C 14.00 15.35 14.00 13.99 -2.32 54 138 604 +41
18JUN26 380.00 C 5.00 5.00 5.00 4.41 -2.74 28 4 644 0
18JUN26 390.00 C 0.95 1.65 0.42 0.56 -0.65 32 1,034 2,264 +519
18JUN26 400.00 C 0.06 0.06 0.06 0.06 -0.10 39 51 1,240 -2
18JUN26 410.00 C 0.08 0.08 0.08 0.01 -0.02 47 45 104 -37
18JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 62 0 9 0
18JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 76 0 25 0
18JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
18JUN26 460.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18JUN26 470.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
18JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
18JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
18JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
18JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
26JUN26 280.00 C 0.00 0.00 0.00 105.46 -0.76 131 0 0 0
26JUN26 285.00 C 0.00 0.00 0.00 100.46 -0.76 125 0 0 0
26JUN26 290.00 C 0.00 0.00 0.00 95.46 -0.77 119 0 0 0
26JUN26 295.00 C 0.00 0.00 0.00 90.48 -0.75 113 0 0 0
26JUN26 300.00 C 0.00 0.00 0.00 85.49 -0.74 108 0 0 0
26JUN26 310.00 C 0.00 0.00 0.00 75.51 -0.73 96 0 0 0
26JUN26 320.00 C 0.00 0.00 0.00 63.65 -2.61 43 0 0 0
26JUN26 330.00 C 0.00 0.00 0.00 53.68 -2.60 39 0 0 0
26JUN26 340.00 C 0.00 0.00 0.00 43.75 -2.59 35 0 0 0
26JUN26 350.00 C 0.00 0.00 0.00 33.90 -2.57 32 0 0 0
26JUN26 360.00 C 0.00 0.00 0.00 24.24 -2.56 28 0 0 0
26JUN26 370.00 C 18.25 18.25 15.36 15.47 -1.84 27 150 57 +45
26JUN26 380.00 C 0.00 0.00 0.00 7.40 -1.92 22 0 0 0
26JUN26 390.00 C 3.42 4.11 2.83 2.69 -1.10 21 868 1,110 +651
26JUN26 400.00 C 1.02 1.07 0.73 0.79 -0.50 22 87 332 +30
26JUN26 410.00 C 0.30 0.30 0.25 0.20 -0.21 23 14 120 +14
26JUN26 420.00 C 0.00 0.00 0.00 0.04 -0.09 23 0 0 0
26JUN26 430.00 C 0.00 0.00 0.00 0.01 -0.03 25 0 0 0
26JUN26 440.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
26JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
26JUN26 460.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26JUN26 470.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
26JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 185.46 -0.74 210 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 180.42 -0.79 202 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 175.46 -0.75 196 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 170.48 -0.74 190 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 165.45 -0.77 183 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 160.45 -0.78 176 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 155.43 -0.80 169 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 150.45 -0.79 164 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 145.48 -0.76 158 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 140.47 -0.78 152 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 135.17 -1.08 141 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 130.20 -1.06 136 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 125.22 -1.04 130 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 120.19 -1.08 125 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 115.22 -1.05 120 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 110.49 -0.79 118 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 105.55 -0.67 114 0 32 0
29JUN26 285.00 C 0.00 0.00 0.00 100.52 -0.77 108 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 95.46 -0.83 102 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 90.48 -0.82 97 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 85.56 -3.33 93 0 238 0
29JUN26 310.00 C 0.00 0.00 0.00 75.62 -0.70 84 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 63.75 -2.59 40 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 53.80 -2.57 36 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 43.89 -2.59 33 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 34.08 -2.55 29 0 216 0
29JUN26 360.00 C 24.90 25.17 24.90 24.49 -2.56 26 80 1,304 +50
29JUN26 370.00 C 18.50 19.00 18.50 15.47 -2.25 23 3 682 0
29JUN26 380.00 C 9.93 10.30 8.20 7.76 -2.11 20 142 1,771 +5
29JUN26 390.00 C 3.60 4.50 2.98 3.02 -1.17 20 790 4,984 +198
29JUN26 400.00 C 1.29 1.29 1.01 1.02 -0.64 20 203 4,549 -42
29JUN26 410.00 C 0.50 0.50 0.36 0.30 -0.28 21 10 3,823 +2
29JUN26 420.00 C 0.18 0.20 0.17 0.08 -0.12 22 281 7,991 -119
29JUN26 430.00 C 0.00 0.00 0.00 0.02 -0.04 23 0 4,941 0
29JUN26 440.00 C 0.10 0.10 0.10 0.01 -0.01 25 20 2,564 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6,528 0
29JUN26 460.00 C 0.06 0.06 0.06 0.01 0.00 33 30 6,512 0
29JUN26 470.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,895 0
29JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4,500 0
29JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4,553 0
29JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,120 0
29JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 50 0 613 0
29JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,626 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 62 0 230 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 65 0 555 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 67 0 242 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 70 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 75 0 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 83 0 100 0
30JUL26 200.00 C 0.00 0.00 0.00 185.46 -1.27 105 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 180.42 -1.29 101 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 175.46 -1.26 98 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 170.48 -1.07 94 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 165.45 -1.15 91 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 160.45 -0.78 87 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 155.43 -0.82 84 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 151.24 -0.03 89 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 146.25 -0.05 85 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 141.03 -0.80 80 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 136.28 -0.57 79 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 131.35 -0.52 76 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 126.36 -0.53 73 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 121.42 -0.49 71 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 116.43 -0.49 68 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 111.45 +0.17 65 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 106.53 +0.31 62 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 101.57 +0.28 60 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 96.62 +0.33 57 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 91.67 +0.37 55 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 86.72 -2.17 52 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 76.27 -0.12 44 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 64.86 -2.50 28 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 55.20 -2.44 27 0 1 0
30JUL26 340.00 C 46.35 46.35 46.35 45.75 -2.39 25 30 30 +30
30JUL26 350.00 C 0.00 0.00 0.00 36.63 -2.34 24 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 28.02 -2.30 23 0 150 0
30JUL26 370.00 C 0.00 0.00 0.00 20.68 -1.74 23 0 284 0
30JUL26 380.00 C 15.25 15.40 13.80 13.75 -2.15 21 77 1,743 +75
30JUL26 390.00 C 9.74 10.02 8.74 8.78 -1.06 21 183 881 +148
30JUL26 400.00 C 5.60 6.16 5.19 5.19 -0.81 20 114 4,524 +75
30JUL26 410.00 C 3.54 3.81 2.89 2.94 -0.60 20 344 2,468 +269
30JUL26 420.00 C 1.69 1.69 1.69 1.60 -0.38 21 30 2,787 +30
30JUL26 430.00 C 1.02 1.02 0.95 0.88 -0.13 21 27 2,399 -26
30JUL26 440.00 C 0.79 0.79 0.66 0.43 -0.05 21 186 1,579 +30
30JUL26 450.00 C 0.00 0.00 0.00 0.21 -0.01 21 0 1,106 0
30JUL26 460.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 1,984 0
30JUL26 470.00 C 0.00 0.00 0.00 0.04 0.00 22 0 6,507 0
30JUL26 480.00 C 0.00 0.00 0.00 0.02 0.00 22 0 958 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1,007 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 24 0 754 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 26 0 209 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 27 0 306 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 29 0 81 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 31 0 150 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 34 0 73 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 39 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 43 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 186.54 -0.19 87 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 181.60 -0.11 85 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 176.64 -0.08 82 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 171.67 +0.12 79 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 166.70 +0.10 77 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 161.79 +0.54 74 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 156.80 +0.51 72 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 151.84 +0.51 69 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 146.88 +0.50 67 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 141.92 +0.09 64 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 136.98 +0.13 62 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 132.03 +0.16 60 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 127.08 +0.19 58 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 122.12 +0.21 55 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 117.14 +0.22 53 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 112.18 +0.46 51 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 107.30 +0.51 49 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 102.38 +0.52 47 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 97.41 +0.45 45 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 92.51 +0.44 43 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 87.39 -3.15 40 0 6 0
28AUG26 310.00 C 0.00 0.00 0.00 77.68 +0.20 37 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 65.92 -2.63 24 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 56.57 -2.60 24 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 47.58 -2.54 24 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 39.09 -2.43 23 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 31.25 -2.27 23 0 261 0
28AUG26 370.00 C 0.00 0.00 0.00 24.86 -1.40 23 0 120 0
28AUG26 380.00 C 0.00 0.00 0.00 18.45 -1.43 23 0 613 0
28AUG26 390.00 C 13.87 14.61 13.35 13.35 -1.03 22 70 435 +42
28AUG26 400.00 C 10.14 10.72 9.57 9.57 -0.89 22 149 974 +49
28AUG26 410.00 C 7.54 7.54 6.71 6.67 -0.74 22 31 669 +30
28AUG26 420.00 C 4.86 4.99 4.86 4.55 -0.68 22 4 1,433 0
28AUG26 430.00 C 3.32 3.32 3.32 3.04 -0.57 23 90 2,216 +60
28AUG26 440.00 C 2.57 2.57 2.57 1.99 -0.42 23 30 1,293 +30
28AUG26 450.00 C 0.00 0.00 0.00 1.29 -0.30 23 0 2,457 0
28AUG26 460.00 C 0.00 0.00 0.00 0.82 -0.21 23 0 5,110 0
28AUG26 470.00 C 0.00 0.00 0.00 0.51 -0.15 23 0 1,051 0
28AUG26 480.00 C 0.00 0.00 0.00 0.32 -0.10 23 0 2,346 0
28AUG26 490.00 C 0.80 0.80 0.80 0.20 -0.06 24 10 2,063 0
28AUG26 500.00 C 0.00 0.00 0.00 0.12 -0.04 24 0 3,710 0
28AUG26 510.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 49 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 26 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 27 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 28 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 30 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 186.56 -0.17 79 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 181.60 -0.11 76 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 176.64 -0.08 74 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 171.69 +0.14 71 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 166.70 +0.10 69 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 161.79 +0.41 67 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 156.82 +0.40 65 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 151.84 +0.37 62 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 146.91 +0.40 60 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 141.96 +0.13 58 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 136.98 +0.13 56 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 132.03 +0.16 54 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 127.11 +0.22 52 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 122.16 +0.25 50 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 117.22 +0.30 48 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 112.29 +0.40 46 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 107.37 +0.40 44 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 102.54 -0.65 43 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 97.41 -0.36 40 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 92.75 -0.15 40 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 87.90 -2.64 38 0 166 0
29SEP26 310.00 C 0.00 0.00 0.00 77.88 +0.04 34 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 66.07 -2.77 23 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 56.86 -2.76 23 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 48.08 -2.71 23 0 151 0
29SEP26 350.00 C 0.00 0.00 0.00 39.87 -2.61 23 0 357 0
29SEP26 360.00 C 0.00 0.00 0.00 32.40 -2.40 23 0 733 0
29SEP26 370.00 C 0.00 0.00 0.00 26.21 -1.25 23 0 944 0
29SEP26 380.00 C 0.00 0.00 0.00 20.33 -1.20 23 0 1,322 0
29SEP26 390.00 C 15.81 15.90 15.63 15.24 -1.10 22 70 2,659 -70
29SEP26 400.00 C 11.91 12.02 11.70 11.48 -1.05 22 83 4,559 -60
29SEP26 410.00 C 9.01 9.01 8.50 8.50 -0.87 23 26 4,319 -6
29SEP26 420.00 C 6.48 6.48 6.48 6.41 -0.66 23 30 4,068 0
29SEP26 430.00 C 0.00 0.00 0.00 4.79 -0.60 23 3 2,069 0
29SEP26 440.00 C 4.10 4.10 4.10 3.43 -0.59 24 30 5,192 +30
29SEP26 450.00 C 2.95 2.95 2.79 2.47 -0.56 24 60 2,898 0
29SEP26 460.00 C 0.00 0.00 0.00 1.77 -0.44 24 0 1,118 0
29SEP26 470.00 C 0.00 0.00 0.00 1.25 -0.34 24 0 2,230 0
29SEP26 480.00 C 0.00 0.00 0.00 0.87 -0.31 24 0 2,357 0
29SEP26 490.00 C 0.00 0.00 0.00 0.61 -0.24 24 0 2,459 0
29SEP26 500.00 C 0.00 0.00 0.00 0.43 -0.18 25 0 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.29 -0.16 25 0 795 0
29SEP26 520.00 C 0.00 0.00 0.00 0.20 -0.12 25 0 590 0
29SEP26 530.00 C 0.68 0.75 0.68 0.15 -0.08 25 16 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.10 -0.08 25 0 304 0
29SEP26 550.00 C 0.00 0.00 0.00 0.07 -0.05 25 0 564 0
29SEP26 560.00 C 0.00 0.00 0.00 0.05 -0.04 26 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 557 0
29SEP26 580.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 663 0
29SEP26 590.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 350 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 28 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 0.00 186.63 -0.10 61 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 181.68 -0.03 59 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 176.68 -0.04 57 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 171.72 +0.17 55 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 166.77 +0.17 54 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 161.87 +0.47 52 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 156.90 +0.45 50 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 151.96 +0.47 48 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 146.99 +0.45 47 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 142.00 +0.17 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 137.05 +0.20 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 132.14 +0.27 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 127.16 +0.27 40 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 122.24 +0.33 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 117.40 -0.16 38 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 112.53 -0.14 36 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 107.68 -0.14 35 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 102.90 -0.29 34 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 97.61 -0.67 32 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 93.47 -0.10 32 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 88.85 -1.69 31 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 79.70 -0.10 30 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 68.73 -2.33 25 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 60.55 -2.04 24 0 2 0
30DEC26 340.00 C 0.00 0.00 0.00 52.86 -1.96 24 0 290 0
30DEC26 350.00 C 0.00 0.00 0.00 45.77 -1.91 24 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 39.37 -1.76 24 0 49 0
30DEC26 370.00 C 0.00 0.00 0.00 33.99 -1.03 24 0 135 0
30DEC26 380.00 C 29.82 29.82 28.77 28.75 -0.80 24 90 495 +90
30DEC26 390.00 C 25.20 25.20 24.23 23.90 -1.04 24 62 784 +60
30DEC26 400.00 C 0.00 0.00 0.00 20.01 -1.21 24 0 2,863 0
30DEC26 410.00 C 0.00 0.00 0.00 16.93 -0.87 24 0 3,261 0
30DEC26 420.00 C 0.00 0.00 0.00 13.97 -0.83 24 0 4,316 0
30DEC26 430.00 C 11.76 11.76 11.76 11.63 -0.77 24 2 1,156 0
30DEC26 440.00 C 0.00 0.00 0.00 9.54 -0.60 24 0 1,128 0
30DEC26 450.00 C 0.00 0.00 0.00 7.78 -0.57 24 0 1,655 0
30DEC26 460.00 C 0.00 0.00 0.00 6.38 -0.41 25 0 244 0
30DEC26 470.00 C 0.00 0.00 0.00 5.11 -0.37 25 0 426 0
30DEC26 480.00 C 0.00 0.00 0.00 4.20 -0.26 25 0 464 0
30DEC26 490.00 C 0.00 0.00 0.00 3.35 -0.19 25 0 291 0
30DEC26 500.00 C 0.00 0.00 0.00 2.74 -0.15 25 0 903 0
30DEC26 510.00 C 0.00 0.00 0.00 2.18 -0.08 25 0 397 0
30DEC26 520.00 C 0.00 0.00 0.00 1.72 -0.07 25 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 1.36 -0.03 25 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 1.14 -0.03 25 0 385 0
30DEC26 550.00 C 0.00 0.00 0.00 0.86 -0.02 25 0 313 0
30DEC26 560.00 C 1.88 1.88 1.88 0.71 0.00 25 8 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.56 0.00 25 0 64 0
30DEC26 580.00 C 0.00 0.00 0.00 0.45 +0.01 26 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 0.37 +0.02 26 0 180 0
30DEC26 600.00 C 0.00 0.00 0.00 0.28 +0.01 26 0 452 0
30DEC26 610.00 C 0.00 0.00 0.00 0.23 +0.01 26 0 120 0
30DEC26 620.00 C 0.00 0.00 0.00 0.18 +0.01 26 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.15 +0.01 26 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 186.66 -0.07 51 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 181.71 0.00 49 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 176.74 +0.02 48 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 171.80 +0.25 46 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 166.84 +0.24 44 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 161.88 +0.46 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 156.94 +0.47 41 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 151.99 +0.47 40 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 147.05 +0.40 38 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 142.14 +0.31 37 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 137.26 +0.23 36 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 132.39 +0.51 35 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 127.46 +0.41 33 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 122.79 +0.51 33 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 118.16 +0.52 32 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 113.62 +0.06 31 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 109.10 +0.07 31 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 104.62 +0.56 30 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 100.22 +0.57 30 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 95.85 +0.56 29 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 91.52 +0.53 29 0 6 0
30MAR27 310.00 C 0.00 0.00 0.00 82.90 +0.27 28 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 74.80 +0.22 27 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 65.65 -2.72 25 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 58.92 -1.49 25 0 794 0
30MAR27 350.00 C 0.00 0.00 0.00 52.57 -2.37 25 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 46.58 -2.26 25 0 92 0
30MAR27 370.00 C 0.00 0.00 0.00 40.35 -1.62 24 0 690 0
30MAR27 380.00 C 0.00 0.00 0.00 35.30 -1.50 24 0 1,086 0
30MAR27 390.00 C 0.00 0.00 0.00 30.88 -1.48 24 0 421 0
30MAR27 400.00 C 26.84 27.28 26.84 27.05 -1.37 24 3 2,933 0
30MAR27 410.00 C 23.10 23.76 23.10 23.57 -1.46 24 62 3,510 -62
30MAR27 420.00 C 20.59 20.59 20.59 20.58 -1.33 25 30 2,414 -25
30MAR27 430.00 C 0.00 0.00 0.00 17.79 -1.42 25 0 267 0
30MAR27 440.00 C 0.00 0.00 0.00 15.48 -1.28 25 0 247 0
30MAR27 450.00 C 0.00 0.00 0.00 13.32 -1.36 25 0 489 0
30MAR27 460.00 C 0.00 0.00 0.00 11.99 -0.73 25 0 344 0
30MAR27 470.00 C 0.00 0.00 0.00 10.18 -1.00 25 0 382 0
30MAR27 480.00 C 0.00 0.00 0.00 8.90 -0.73 26 0 365 0
30MAR27 490.00 C 0.00 0.00 0.00 7.78 -0.69 26 0 631 0
30MAR27 500.00 C 0.00 0.00 0.00 6.62 -0.82 26 0 292 0
30MAR27 510.00 C 6.46 6.46 6.46 5.56 -1.02 26 50 368 +50
30MAR27 520.00 C 5.84 5.84 5.84 4.85 -0.93 26 50 166 +50
30MAR27 530.00 C 0.00 0.00 0.00 4.18 -0.81 26 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 3.47 -0.90 26 0 119 0
30MAR27 550.00 C 0.00 0.00 0.00 2.92 -0.92 26 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 2.53 -0.78 26 0 404 0
30MAR27 570.00 C 0.00 0.00 0.00 2.15 -0.76 26 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 1.82 -0.74 26 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 1.62 -0.60 26 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.38 -0.56 26 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 1.13 -0.60 26 0 224 0
30MAR27 620.00 C 0.00 0.00 0.00 0.98 -0.54 26 0 134 0
30MAR27 630.00 C 0.00 0.00 0.00 0.86 -0.45 27 0 177 0
29JUN27 275.00 C 0.00 0.00 0.00 114.45 +0.50 26 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 110.09 +0.51 26 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 105.72 +0.47 26 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 101.48 +0.48 26 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 97.26 +0.45 25 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 93.18 +0.48 25 0 1 0
29JUN27 310.00 C 0.00 0.00 0.00 85.15 +0.44 25 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 77.45 -0.04 24 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 70.99 -1.84 25 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 64.27 +0.09 25 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 58.22 +0.02 25 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 52.32 -0.10 25 0 50 0
29JUN27 370.00 C 0.00 0.00 0.00 45.65 -1.67 24 0 16 0
29JUN27 380.00 C 0.00 0.00 0.00 40.75 -1.54 24 0 265 0
29JUN27 390.00 C 0.00 0.00 0.00 36.39 -1.61 24 3 38 +3
29JUN27 400.00 C 0.00 0.00 0.00 32.46 -1.28 24 1 74 0
29JUN27 410.00 C 0.00 0.00 0.00 29.03 -1.55 24 1 199 +1
29JUN27 420.00 C 0.00 0.00 0.00 25.75 -1.69 24 0 1,263 0
29JUN27 430.00 C 0.00 0.00 0.00 23.02 -1.84 24 0 35 0
29JUN27 440.00 C 0.00 0.00 0.00 20.29 -2.12 24 0 63 0
29JUN27 450.00 C 0.00 0.00 0.00 18.14 -2.06 25 0 180 0
29JUN27 460.00 C 16.32 16.32 16.32 16.03 -2.32 25 1 500 +1
29JUN27 470.00 C 0.00 0.00 0.00 14.31 -2.21 25 0 112 0
29JUN27 480.00 C 0.00 0.00 0.00 12.74 -2.27 25 0 128 0
29JUN27 490.00 C 0.00 0.00 0.00 11.42 -2.26 25 0 5 0
29JUN27 500.00 C 10.66 10.66 10.66 10.28 -2.08 26 2 18 +1
29JUN27 510.00 C 0.00 0.00 0.00 9.26 -2.00 26 0 0 0
29JUN27 520.00 C 8.50 8.50 8.50 8.09 -2.25 26 1 67 0
29JUN27 530.00 C 7.60 7.60 7.60 7.24 -2.47 26 9 215 +9
TOTAL CALL 6,018 229,445 +2,269
18JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
18JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
18JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
18JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
18JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
18JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
18JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
18JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 117 0 30 0
18JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18JUN26 340.00 P 0.00 0.00 0.00 0.01 -0.01 81 0 51 0
18JUN26 350.00 P 0.00 0.00 0.00 0.02 -0.02 67 0 58 0
18JUN26 360.00 P 0.07 0.08 0.03 0.04 -0.07 52 87 728 -60
18JUN26 370.00 P 0.00 0.00 0.00 0.15 -0.19 40 0 1,216 0
18JUN26 380.00 P 1.00 1.04 0.48 0.83 -0.45 26 144 635 +12
18JUN26 390.00 P 5.00 6.30 4.60 7.14 +1.87 32 58 115 -6
18JUN26 400.00 P 15.05 16.04 14.84 16.64 +2.22 39 134 127 -30
18JUN26 410.00 P 0.00 0.00 0.00 26.60 +2.60 0 0 0 0
18JUN26 420.00 P 0.00 0.00 0.00 36.60 +2.60 0 0 0 0
18JUN26 430.00 P 0.00 0.00 0.00 46.60 +2.60 0 0 0 0
18JUN26 440.00 P 0.00 0.00 0.00 56.60 +2.60 0 0 0 0
18JUN26 450.00 P 0.00 0.00 0.00 66.60 +2.60 0 0 0 0
18JUN26 460.00 P 0.00 0.00 0.00 76.60 +1.24 0 0 0 0
18JUN26 470.00 P 0.00 0.00 0.00 86.60 +1.25 0 0 0 0
18JUN26 480.00 P 0.00 0.00 0.00 96.60 +1.25 0 0 0 0
18JUN26 490.00 P 0.00 0.00 0.00 106.60 +1.25 0 0 0 0
18JUN26 500.00 P 0.00 0.00 0.00 116.60 +1.80 0 0 0 0
18JUN26 510.00 P 0.00 0.00 0.00 126.60 +1.89 0 0 0 0
18JUN26 520.00 P 0.00 0.00 0.00 136.60 +1.25 0 0 0 0
26JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26JUN26 320.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
26JUN26 330.00 P 0.00 0.00 0.00 0.06 +0.03 40 0 0 0
26JUN26 340.00 P 0.00 0.00 0.00 0.12 +0.04 36 0 0 0
26JUN26 350.00 P 0.23 0.23 0.23 0.25 +0.05 32 10 16 +10
26JUN26 360.00 P 0.52 0.52 0.50 0.56 +0.04 28 5 27 +5
26JUN26 370.00 P 1.00 1.30 1.00 1.40 +0.09 24 195 282 +195
26JUN26 380.00 P 3.07 3.67 2.41 3.43 +0.22 21 1,250 1,251 +1,016
26JUN26 390.00 P 6.40 6.40 6.40 8.86 +1.18 20 1 30 0
26JUN26 400.00 P 16.15 16.15 16.15 17.21 +1.99 22 11 41 +11
26JUN26 410.00 P 0.00 0.00 0.00 26.66 +2.42 23 0 0 0
26JUN26 420.00 P 0.00 0.00 0.00 36.60 +2.59 0 0 0 0
26JUN26 430.00 P 0.00 0.00 0.00 46.60 +2.60 0 0 0 0
26JUN26 440.00 P 0.00 0.00 0.00 56.60 +2.60 0 0 0 0
26JUN26 450.00 P 0.00 0.00 0.00 66.60 +2.60 0 0 0 0
26JUN26 460.00 P 0.00 0.00 0.00 76.60 +1.24 0 0 0 0
26JUN26 470.00 P 0.00 0.00 0.00 86.60 +1.25 0 0 0 0
26JUN26 480.00 P 0.00 0.00 0.00 96.60 +1.25 0 0 0 0
26JUN26 490.00 P 0.00 0.00 0.00 106.60 +1.25 0 0 0 0
26JUN26 500.00 P 0.00 0.00 0.00 116.60 +1.25 0 0 0 0
26JUN26 510.00 P 0.00 0.00 0.00 126.60 +1.25 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 97 0 358 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 93 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 89 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 86 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 79 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 75 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 72 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 69 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 66 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 63 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 60 0 304 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 57 0 194 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 54 0 345 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 51 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 48 0 197 0
29JUN26 300.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 322 0
29JUN26 310.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 756 0
29JUN26 320.00 P 0.00 0.00 0.00 0.05 +0.03 40 0 930 0
29JUN26 330.00 P 0.00 0.00 0.00 0.09 +0.04 36 0 3,005 0
29JUN26 340.00 P 0.23 0.23 0.23 0.17 +0.06 33 50 2,668 +50
29JUN26 350.00 P 0.31 0.38 0.31 0.37 +0.09 29 25 12,118 -25
29JUN26 360.00 P 0.50 0.75 0.50 0.73 +0.03 26 38 15,017 +28
29JUN26 370.00 P 1.31 1.56 1.15 1.62 -0.01 22 253 5,837 -66
29JUN26 380.00 P 3.20 3.97 2.65 3.76 +0.07 19 343 6,055 0
29JUN26 390.00 P 7.88 8.97 6.80 9.12 +0.97 19 232 6,706 +2
29JUN26 400.00 P 16.00 17.00 13.80 17.38 +2.06 20 228 7,115 +1
29JUN26 410.00 P 22.80 25.00 22.80 26.71 +1.72 21 25 4,455 +10
29JUN26 420.00 P 0.00 0.00 0.00 36.60 +2.57 0 0 3,061 -3,382
29JUN26 430.00 P 0.00 0.00 0.00 46.60 +2.23 0 0 745 -945
29JUN26 440.00 P 0.00 0.00 0.00 56.60 +2.44 0 0 10 -473
29JUN26 450.00 P 0.00 0.00 0.00 66.60 +2.60 0 0 200 0
29JUN26 460.00 P 0.00 0.00 0.00 76.60 +1.24 0 0 27 0
29JUN26 470.00 P 0.00 0.00 0.00 86.60 +1.25 0 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 96.60 +1.25 0 0 0 0
29JUN26 490.00 P 0.00 0.00 0.00 106.60 +1.25 0 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 116.60 +1.25 0 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 126.60 +1.25 0 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 136.60 +1.25 0 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 146.60 +1.25 0 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 156.60 +1.25 0 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 166.60 +1.25 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 176.60 +1.25 0 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 186.60 +1.25 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 196.60 +1.26 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 206.60 +1.26 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 216.60 +1.26 0 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 226.60 +1.26 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 236.60 +1.26 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 246.60 +1.26 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 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 36 0 15 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30JUL26 270.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 39 0
30JUL26 280.00 P 0.00 0.00 0.00 0.04 +0.03 34 0 21 0
30JUL26 285.00 P 0.00 0.00 0.00 0.05 +0.03 33 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.07 +0.04 32 0 56 0
30JUL26 295.00 P 0.00 0.00 0.00 0.09 +0.05 31 0 33 0
30JUL26 300.00 P 0.00 0.00 0.00 0.13 +0.06 31 0 1,015 0
30JUL26 310.00 P 0.00 0.00 0.00 0.23 +0.10 30 0 303 0
30JUL26 320.00 P 0.00 0.00 0.00 0.41 +0.14 28 0 587 0
30JUL26 330.00 P 0.75 0.75 0.75 0.71 +0.17 27 30 411 +30
30JUL26 340.00 P 1.01 1.26 1.01 1.25 +0.24 26 334 916 +201
30JUL26 350.00 P 1.71 1.98 1.58 2.02 +0.18 24 295 1,137 -87
30JUL26 360.00 P 3.33 3.38 3.06 3.32 +0.29 23 179 1,349 +115
30JUL26 370.00 P 4.86 5.40 4.50 5.42 +0.37 21 74 1,895 +32
30JUL26 380.00 P 8.03 8.50 7.49 8.52 +0.49 20 23 2,510 -9
30JUL26 390.00 P 12.70 13.81 11.84 13.64 +0.89 20 223 5,233 +63
30JUL26 400.00 P 18.24 18.24 18.11 20.39 +1.35 20 50 5,533 -7
30JUL26 410.00 P 0.00 0.00 0.00 28.63 +2.16 21 0 2,622 0
30JUL26 420.00 P 33.85 37.00 33.85 37.00 +2.01 19 105 982 +29
30JUL26 430.00 P 45.07 45.22 45.07 46.78 +2.41 21 110 884 +20
30JUL26 440.00 P 55.20 55.20 55.20 56.60 +2.39 0 8 60 -328
30JUL26 450.00 P 65.00 65.00 65.00 66.60 +2.60 0 20 20 +20
30JUL26 460.00 P 0.00 0.00 0.00 76.60 +1.24 0 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 86.60 +1.25 0 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 96.60 +1.25 0 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 106.60 +1.25 0 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 116.60 +1.25 0 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 126.60 +1.25 0 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 136.60 +1.25 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 146.60 +1.25 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 156.60 +1.25 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 166.60 +1.25 0 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 176.60 +1.25 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 186.60 +1.25 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 196.60 +1.26 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 206.60 +1.26 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 216.60 +1.26 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 226.60 +1.26 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 236.60 +1.25 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 246.60 +1.26 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 35 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.03 -0.01 27 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 30 0
28AUG26 285.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 269 0
28AUG26 300.00 P 0.70 0.70 0.70 0.20 -0.01 25 20 244 +19
28AUG26 310.00 P 0.00 0.00 0.00 0.40 -0.02 25 0 426 0
28AUG26 320.00 P 0.00 0.00 0.00 0.75 -0.02 25 0 273 0
28AUG26 330.00 P 0.00 0.00 0.00 1.37 +0.03 24 0 392 0
28AUG26 340.00 P 2.48 2.48 2.48 2.38 +0.10 24 30 1,050 0
28AUG26 350.00 P 3.60 3.80 3.54 3.77 +0.07 23 102 7,758 -30
28AUG26 360.00 P 4.89 5.68 4.89 5.74 +0.24 23 2 2,855 0
28AUG26 370.00 P 8.30 8.50 7.75 8.58 +0.44 22 73 1,875 -57
28AUG26 380.00 P 11.20 12.38 11.20 12.37 +0.60 21 64 2,774 -27
28AUG26 390.00 P 16.75 16.75 16.65 17.25 +0.69 21 31 2,910 +30
28AUG26 400.00 P 22.04 22.66 22.04 23.50 +0.89 21 22 2,184 +3
28AUG26 410.00 P 34.00 34.00 34.00 31.28 +1.76 22 1 1,725 -1
28AUG26 420.00 P 0.00 0.00 0.00 39.34 +1.97 22 0 4,149 0
28AUG26 430.00 P 0.00 0.00 0.00 48.02 +2.14 22 0 1,792 0
28AUG26 440.00 P 0.00 0.00 0.00 57.21 +2.31 23 0 546 0
28AUG26 450.00 P 0.00 0.00 0.00 66.76 +2.44 23 0 596 0
28AUG26 460.00 P 0.00 0.00 0.00 76.60 +1.24 0 0 90 0
28AUG26 470.00 P 0.00 0.00 0.00 86.60 +1.25 0 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 96.60 +1.25 0 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 106.60 +1.25 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 116.60 +1.25 0 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 126.60 +1.25 0 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 136.60 +1.25 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 146.60 +1.25 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 156.60 +1.25 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 166.60 +1.25 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 176.60 +1.25 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 186.60 +1.25 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 196.60 +1.25 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 206.60 +1.26 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 216.60 +1.26 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 226.60 +1.26 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 236.60 +1.25 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 246.60 +1.26 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.01 -0.01 24 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 -0.03 23 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.02 -0.04 23 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.07 -0.05 23 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.11 -0.06 23 0 75 0
29SEP26 285.00 P 0.00 0.00 0.00 0.15 -0.10 23 0 254 0
29SEP26 290.00 P 0.00 0.00 0.00 0.24 -0.11 23 0 310 0
29SEP26 295.00 P 0.00 0.00 0.00 0.35 -0.14 23 0 230 0
29SEP26 300.00 P 0.00 0.00 0.00 0.49 -0.17 23 0 702 0
29SEP26 310.00 P 0.00 0.00 0.00 0.95 -0.21 23 0 899 0
29SEP26 320.00 P 2.54 2.54 2.54 1.72 -0.21 23 30 4,601 +30
29SEP26 330.00 P 3.29 3.30 3.15 2.90 -0.18 23 120 4,206 +120
29SEP26 340.00 P 4.60 5.10 4.60 4.60 -0.10 23 15 2,467 0
29SEP26 350.00 P 6.85 7.19 6.85 6.97 +0.06 23 271 4,434 +59
29SEP26 360.00 P 9.55 9.55 9.40 9.56 -0.15 22 40 3,985 +20
29SEP26 370.00 P 13.56 13.56 13.56 13.56 +0.45 22 2 6,158 0
29SEP26 380.00 P 17.89 18.14 17.89 18.21 +0.71 22 104 4,444 -25
29SEP26 390.00 P 22.39 23.71 22.39 23.93 +0.88 22 70 6,102 -40
29SEP26 400.00 P 28.40 28.59 28.13 30.49 +1.19 22 38 5,547 -34
29SEP26 410.00 P 0.00 0.00 0.00 38.04 +1.73 23 0 4,327 0
29SEP26 420.00 P 0.00 0.00 0.00 45.92 +1.86 23 0 3,795 0
29SEP26 430.00 P 0.00 0.00 0.00 54.29 +1.94 23 0 717 0
29SEP26 440.00 P 0.00 0.00 0.00 63.04 +2.01 23 0 1,796 0
29SEP26 450.00 P 70.00 70.00 70.00 74.30 +4.29 29 5 404 +5
29SEP26 460.00 P 80.74 81.31 80.74 81.01 -0.15 22 104 291 -20
29SEP26 470.00 P 90.25 90.83 89.89 90.95 +0.89 24 126 324 -122
29SEP26 480.00 P 0.00 0.00 0.00 100.72 +0.44 25 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 109.49 -0.49 0 0 391 0
29SEP26 500.00 P 0.00 0.00 0.00 119.21 -0.52 0 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 130.01 +0.49 26 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 138.87 +0.11 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 148.74 +0.12 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 158.75 -0.38 0 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 168.68 -0.35 0 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 178.49 -0.47 0 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 188.49 -0.39 0 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 198.41 -0.39 0 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 208.28 -0.38 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 218.18 -0.46 0 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 228.10 -0.40 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 238.02 -0.40 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 247.94 -0.47 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 220.00 P 0.64 0.64 0.64 0.03 +0.01 26 30 60 +30
30DEC26 225.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 90 0
30DEC26 230.00 P 0.78 0.78 0.77 0.07 +0.02 26 110 110 +110
30DEC26 235.00 P 0.00 0.00 0.00 0.10 +0.03 26 0 35 0
30DEC26 240.00 P 0.00 0.00 0.00 0.14 +0.04 26 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.20 +0.06 26 0 110 0
30DEC26 250.00 P 0.00 0.00 0.00 0.26 +0.07 26 0 200 0
30DEC26 255.00 P 1.24 1.24 1.24 0.36 +0.09 26 10 80 -10
30DEC26 260.00 P 0.00 0.00 0.00 0.46 +0.10 26 0 183 0
30DEC26 265.00 P 0.00 0.00 0.00 0.61 +0.14 26 0 30 0
30DEC26 270.00 P 1.65 1.65 1.65 0.78 +0.17 25 10 11 +10
30DEC26 275.00 P 0.00 0.00 0.00 1.00 +0.20 25 0 20 0
30DEC26 280.00 P 2.15 2.15 2.15 1.25 +0.24 25 4 401 +4
30DEC26 285.00 P 0.00 0.00 0.00 1.58 +0.26 25 0 134 0
30DEC26 290.00 P 0.00 0.00 0.00 1.91 +0.26 25 0 501 0
30DEC26 295.00 P 0.00 0.00 0.00 2.38 +0.34 25 0 451 0
30DEC26 300.00 P 3.45 3.45 3.45 2.86 +0.34 25 10 348 -10
30DEC26 310.00 P 0.00 0.00 0.00 4.14 +0.44 25 0 3,132 0
30DEC26 320.00 P 0.00 0.00 0.00 5.80 +0.56 25 0 1,222 0
30DEC26 330.00 P 7.74 7.74 7.74 7.86 +0.67 25 50 1,475 0
30DEC26 340.00 P 9.50 10.01 9.50 10.01 +0.37 24 3 1,279 +2
30DEC26 350.00 P 12.50 12.50 12.50 12.72 +0.45 24 10 1,668 +10
30DEC26 360.00 P 15.67 15.67 15.67 16.28 +0.61 24 4 1,684 +4
30DEC26 370.00 P 0.00 0.00 0.00 20.40 +0.66 23 0 1,668 0
30DEC26 380.00 P 0.00 0.00 0.00 25.13 +0.82 23 0 2,162 0
30DEC26 390.00 P 28.60 30.71 28.60 30.67 +0.73 23 31 1,668 -1
30DEC26 400.00 P 36.11 36.17 35.10 36.85 +0.82 23 150 2,085 +122
30DEC26 410.00 P 0.00 0.00 0.00 43.75 +1.41 23 0 2,424 0
30DEC26 420.00 P 0.00 0.00 0.00 51.27 +1.71 24 0 3,458 0
30DEC26 430.00 P 0.00 0.00 0.00 59.04 +1.90 24 0 1,691 0
30DEC26 440.00 P 0.00 0.00 0.00 67.12 +2.08 24 0 1,322 0
30DEC26 450.00 P 0.00 0.00 0.00 74.53 -0.46 23 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 83.54 +0.30 23 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 92.51 -0.21 23 0 81 0
30DEC26 480.00 P 0.00 0.00 0.00 101.40 -0.50 22 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 110.73 -0.51 22 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 120.20 -0.51 21 0 530 0
30DEC26 510.00 P 0.00 0.00 0.00 130.01 -0.26 21 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 139.43 +0.12 0 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 149.17 +0.14 0 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 158.96 -0.17 0 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 168.79 -0.24 0 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 179.22 +0.26 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 188.54 -0.34 0 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 198.44 -0.36 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 208.40 -0.37 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 218.28 -0.43 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 228.18 -0.41 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 238.11 -0.39 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 248.02 -0.39 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.03 -0.03 25 0 135 0
30MAR27 205.00 P 0.00 0.00 0.00 0.04 -0.04 25 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.06 -0.05 25 0 60 0
30MAR27 215.00 P 0.00 0.00 0.00 0.09 -0.06 25 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.12 -0.08 25 0 60 0
30MAR27 225.00 P 0.00 0.00 0.00 0.17 -0.09 25 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.23 -0.11 25 0 180 0
30MAR27 235.00 P 0.00 0.00 0.00 0.31 -0.12 25 0 90 0
30MAR27 240.00 P 0.00 0.00 0.00 0.41 -0.15 25 0 91 0
30MAR27 245.00 P 0.00 0.00 0.00 0.55 -0.16 25 0 110 0
30MAR27 250.00 P 2.40 2.40 2.40 0.70 -0.18 25 100 154 +99
30MAR27 255.00 P 0.00 0.00 0.00 0.90 -0.20 25 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 1.13 -0.19 25 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 1.40 -0.24 25 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 1.75 -0.22 25 0 13 0
30MAR27 275.00 P 0.00 0.00 0.00 2.10 -0.25 25 0 16 0
30MAR27 280.00 P 0.00 0.00 0.00 2.59 -0.24 25 0 150 0
30MAR27 285.00 P 0.00 0.00 0.00 3.09 -0.22 25 0 56 0
30MAR27 290.00 P 0.00 0.00 0.00 3.67 -0.35 25 0 179 0
30MAR27 295.00 P 0.00 0.00 0.00 4.38 -0.33 25 0 138 0
30MAR27 300.00 P 0.00 0.00 0.00 5.09 -0.31 25 0 208 0
30MAR27 310.00 P 0.00 0.00 0.00 6.94 -0.28 25 0 67 0
30MAR27 320.00 P 0.00 0.00 0.00 9.16 -0.19 25 0 454 0
30MAR27 330.00 P 0.00 0.00 0.00 11.72 -0.09 25 0 343 0
30MAR27 340.00 P 0.00 0.00 0.00 14.94 +0.06 25 0 945 0
30MAR27 350.00 P 0.00 0.00 0.00 18.58 +0.29 25 0 648 0
30MAR27 360.00 P 22.02 22.02 22.02 22.60 +0.41 25 45 607 +6
30MAR27 370.00 P 27.44 27.44 27.44 27.36 +0.70 25 45 708 +15
30MAR27 380.00 P 31.14 31.16 31.14 32.46 +1.03 26 32 871 0
30MAR27 390.00 P 0.00 0.00 0.00 38.08 +1.14 26 0 729 0
30MAR27 400.00 P 0.00 0.00 0.00 43.73 +0.66 25 0 3,538 0
30MAR27 410.00 P 0.00 0.00 0.00 50.72 +0.96 26 0 3,373 0
30MAR27 420.00 P 0.00 0.00 0.00 56.49 -0.27 25 0 2,274 0
30MAR27 430.00 P 0.00 0.00 0.00 63.71 +1.29 25 0 30 0
30MAR27 440.00 P 0.00 0.00 0.00 72.04 -0.07 26 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 79.99 -0.30 26 0 551 0
30MAR27 460.00 P 0.00 0.00 0.00 88.14 +0.04 26 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 96.58 -0.44 26 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 105.38 -0.21 26 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 113.91 -0.45 26 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 123.80 +0.54 27 0 645 0
30MAR27 510.00 P 0.00 0.00 0.00 131.74 -0.57 25 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 141.02 -0.54 24 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 150.42 -0.54 24 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 159.94 -0.52 22 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 169.54 -0.02 20 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 179.22 -0.52 0 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 189.04 -0.44 0 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 198.75 -0.52 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 208.61 -0.41 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 218.46 -0.47 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 228.34 -0.46 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 238.21 -0.47 0 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 248.16 -0.41 0 0 0 0
29JUN27 275.00 P 5.30 5.30 5.30 3.64 +0.48 25 11 22 +11
29JUN27 280.00 P 0.00 0.00 0.00 4.16 +0.48 25 0 23 0
29JUN27 285.00 P 0.00 0.00 0.00 4.83 +0.47 25 0 11 0
29JUN27 290.00 P 0.00 0.00 0.00 5.68 +0.49 25 0 110 0
29JUN27 295.00 P 0.00 0.00 0.00 6.56 +0.61 25 0 15 0
29JUN27 300.00 P 8.90 8.91 8.90 7.50 +0.60 25 130 217 +130
29JUN27 310.00 P 10.50 11.00 10.50 9.59 +0.73 25 35 219 -35
29JUN27 320.00 P 0.00 0.00 0.00 12.07 +0.70 25 0 655 0
29JUN27 330.00 P 16.54 16.54 16.54 15.02 +0.82 25 1 349 -1
29JUN27 340.00 P 19.55 19.55 19.55 18.22 +0.80 25 30 337 +30
29JUN27 350.00 P 23.14 23.14 22.54 22.10 +0.90 25 40 573 +30
29JUN27 360.00 P 27.18 27.18 26.00 26.21 +0.98 25 65 710 -8
29JUN27 370.00 P 0.00 0.00 0.00 30.94 +0.97 25 0 141 0
29JUN27 380.00 P 35.68 35.68 35.68 35.98 +1.10 25 20 147 -2
29JUN27 390.00 P 42.00 42.00 42.00 41.57 +1.05 25 1 86 +1
29JUN27 400.00 P 46.30 47.43 46.30 47.70 +1.39 26 4 176 0
29JUN27 410.00 P 0.00 0.00 0.00 54.34 +1.14 26 0 104 0
29JUN27 420.00 P 0.00 0.00 0.00 61.25 +1.04 26 0 56 0
29JUN27 430.00 P 0.00 0.00 0.00 68.16 +0.36 26 0 0 0
29JUN27 440.00 P 75.00 75.93 75.00 72.33 -2.67 24 70 100 +70
29JUN27 450.00 P 0.00 0.00 0.00 83.42 -0.24 26 0 53 0
29JUN27 460.00 P 0.00 0.00 0.00 91.41 -0.45 26 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 99.59 -0.47 26 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 107.96 -0.47 26 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 116.48 -0.48 26 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 125.18 -0.46 26 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 134.07 -0.38 26 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 142.97 -0.42 26 0 0 0
29JUN27 530.00 P 152.09 152.09 152.09 152.03 -0.38 26 10 20 +10
TOTAL PUT 6,871 248,786 -3,011
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$ 23.92
29JUN26 16.00 C 0.00 0.00 0.00 8.17 -0.21 164 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.66 -0.22 152 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.13 -0.25 137 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.63 -0.25 128 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.11 -0.27 115 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.60 -0.28 105 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.09 -0.29 95 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.57 -0.31 83 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.94 -0.44 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.94 -0.44 24 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.95 -0.44 23 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 1.04 -0.40 24 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.38 -0.28 23 0 117 0
29JUN26 25.00 C 0.00 0.00 0.00 0.09 -0.11 24 0 134 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 266 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 131 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 97 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 85 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 95 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 100 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.67 -0.25 67 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.16 -0.26 62 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.65 -0.27 56 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.13 -0.25 50 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.62 -0.26 44 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.11 -0.32 39 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.12 -0.33 31 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.13 -0.39 23 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 1.36 -0.33 23 0 23 0
30JUL26 24.00 C 0.00 0.00 0.00 0.77 -0.22 23 0 17 0
30JUL26 25.00 C 0.00 0.00 0.00 0.38 -0.16 23 0 115 0
30JUL26 26.00 C 0.00 0.00 0.00 0.17 -0.09 23 0 76 0
30JUL26 27.00 C 0.00 0.00 0.00 0.07 -0.04 23 0 109 0
30JUL26 28.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 82 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 18 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.71 -0.21 52 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.20 -0.22 48 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.69 -0.24 43 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.19 -0.25 40 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.69 -0.27 36 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.11 -0.39 27 0 1 0
28AUG26 21.00 C 0.00 0.00 0.00 3.16 -0.41 24 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.39 -0.31 26 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 1.66 -0.28 25 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 1.07 -0.22 24 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 0.63 -0.18 23 0 65 0
28AUG26 26.00 C 0.00 0.00 0.00 0.36 -0.13 24 0 66 0
28AUG26 27.00 C 0.00 0.00 0.00 0.20 -0.07 24 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.11 -0.05 24 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 15 0
28AUG26 30.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.73 -0.21 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.22 -0.23 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.71 -0.26 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.21 -0.28 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.71 -0.30 34 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.11 -0.41 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.29 -0.30 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.45 -0.28 26 0 45 0
29SEP26 23.00 C 0.00 0.00 0.00 1.74 -0.29 25 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 1.17 -0.24 25 0 180 0
29SEP26 25.00 C 0.00 0.00 0.00 0.74 -0.18 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.46 -0.11 24 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.26 -0.08 24 0 224 0
29SEP26 28.00 C 0.00 0.00 0.00 0.15 -0.04 24 0 234 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 11 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.73 -0.25 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.22 -0.28 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.71 -0.31 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.23 -0.32 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.74 -0.35 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.27 -0.30 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.30 -0.40 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.56 -0.35 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.93 -0.32 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.42 -0.28 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.07 -0.16 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.76 -0.13 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.53 -0.11 23 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.37 -0.09 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.25 -0.08 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.17 -0.06 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.11 -0.05 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 -0.04 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.73 -0.29 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.23 -0.31 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.75 -0.35 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.27 -0.39 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.81 -0.39 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.37 -0.43 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.56 -0.33 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.78 -0.42 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.21 -0.39 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.73 -0.36 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.39 -0.25 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.06 -0.22 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.81 -0.18 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.61 -0.16 23 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.45 -0.14 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.33 -0.12 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.24 -0.10 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.17 -0.10 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.12 -0.08 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.09 -0.06 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 -0.05 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 -0.03 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.73 -0.36 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.32 -0.32 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.87 -0.33 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.42 -0.34 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.04 -0.31 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.65 -0.30 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.94 -0.25 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.30 -0.20 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.71 -0.18 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.18 -0.22 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.80 -0.18 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.47 -0.16 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.19 -0.15 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.96 -0.13 24 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 0.78 -0.09 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.62 -0.08 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.49 -0.07 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.39 -0.05 24 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.30 -0.05 24 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.24 -0.04 24 0 0 0
TOTAL CALL 0 2,870 0
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 63 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 +0.04 24 0 199 0
29JUN26 24.00 P 0.26 0.41 0.26 0.45 +0.16 24 29 503 -14
29JUN26 25.00 P 0.87 0.87 0.87 1.15 +0.34 23 15 80 +15
29JUN26 26.00 P 0.00 0.00 0.00 2.08 +0.41 0 0 594 0
29JUN26 27.00 P 0.00 0.00 0.00 3.08 +0.44 0 0 75 0
29JUN26 28.00 P 0.00 0.00 0.00 4.08 +0.44 0 0 78 0
29JUN26 29.00 P 0.00 0.00 0.00 5.08 +0.33 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.08 +0.33 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.08 +0.33 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.08 +0.36 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.08 +0.36 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.08 +0.36 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.08 +0.33 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.08 +0.33 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.08 +0.33 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.08 +0.33 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.08 +0.33 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.14 +0.05 23 0 66 0
30JUL26 23.00 P 0.32 0.32 0.32 0.37 +0.11 23 10 83 +10
30JUL26 24.00 P 0.60 0.63 0.60 0.78 +0.18 23 68 678 0
30JUL26 25.00 P 0.00 0.00 0.00 1.38 +0.25 22 0 104 0
30JUL26 26.00 P 0.00 0.00 0.00 2.19 +0.36 23 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 3.10 +0.41 23 0 81 0
30JUL26 28.00 P 0.00 0.00 0.00 4.08 +0.44 0 0 135 0
30JUL26 29.00 P 0.00 0.00 0.00 5.08 +0.33 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.08 +0.33 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.08 +0.33 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.08 +0.34 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.08 +0.34 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.08 +0.35 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.08 +0.33 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.08 +0.33 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 13.08 +0.33 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.12 +0.03 24 0 0 0
28AUG26 22.00 P 0.28 0.28 0.28 0.29 +0.07 24 25 80 +25
28AUG26 23.00 P 0.00 0.00 0.00 0.59 +0.12 24 0 79 0
28AUG26 24.00 P 0.00 0.00 0.00 1.00 +0.16 24 0 137 0
28AUG26 25.00 P 0.00 0.00 0.00 1.58 +0.22 23 0 30 0
28AUG26 26.00 P 0.00 0.00 0.00 2.32 +0.28 23 0 37 0
28AUG26 27.00 P 0.00 0.00 0.00 3.18 +0.37 24 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 4.10 +0.40 23 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.08 +0.33 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.08 +0.33 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.08 +0.33 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.08 +0.34 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.08 +0.34 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.08 +0.34 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.08 +0.33 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.08 +0.33 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.08 +0.33 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 +0.03 24 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 0.17 +0.05 24 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.36 +0.10 24 0 77 0
29SEP26 22.00 P 0.00 0.00 0.00 0.65 +0.15 24 0 62 0
29SEP26 23.00 P 0.00 0.00 0.00 1.04 +0.17 24 0 70 0
29SEP26 24.00 P 1.36 1.36 1.36 1.56 +0.19 23 15 90 -15
29SEP26 25.00 P 0.00 0.00 0.00 2.20 +0.25 22 0 64 0
29SEP26 26.00 P 0.00 0.00 0.00 2.98 +0.28 22 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 3.90 +0.39 24 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 4.66 +0.27 0 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 5.62 +0.28 0 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 6.58 +0.27 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.56 +0.27 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.42 +0.15 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.38 +0.13 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.35 +0.11 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.34 +0.12 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.33 +0.12 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.31 +0.11 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.30 +0.13 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.29 +0.13 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.15 +0.02 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 +0.03 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.28 +0.04 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.37 +0.05 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.63 +0.08 24 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.98 +0.12 24 0 10 0
30DEC26 23.00 P 0.00 0.00 0.00 1.35 +0.12 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.87 +0.17 22 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.57 +0.24 23 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 3.29 +0.27 23 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 3.97 +0.20 21 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 4.80 +0.21 19 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.75 +0.32 19 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 6.67 +0.33 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.61 +0.32 0 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 8.59 +0.32 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.57 +0.32 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.35 +0.11 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.54 +0.32 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.53 +0.32 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.51 +0.31 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.50 +0.33 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.49 +0.33 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.25 0.00 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.32 -0.01 23 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.42 0.00 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.53 0.00 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.82 +0.02 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.19 +0.06 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 1.62 +0.10 23 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 2.14 +0.16 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 2.76 +0.13 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.36 +0.08 21 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.10 +0.10 21 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.90 +0.12 19 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.78 +0.27 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.69 +0.29 16 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.61 +0.27 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.60 +0.32 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.58 +0.33 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.56 +0.32 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.54 +0.32 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.53 +0.32 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.51 +0.31 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.50 +0.33 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.49 +0.33 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.28 +0.05 24 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.36 +0.06 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.45 +0.07 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.55 +0.07 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.68 +0.09 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.82 +0.11 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.15 +0.14 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.55 +0.16 25 0 23 0
29JUN27 23.00 P 0.00 0.00 0.00 2.03 +0.19 25 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 2.58 +0.22 25 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 3.20 +0.25 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.82 +0.22 25 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.54 +0.21 25 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.18 +0.11 23 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.97 +0.11 22 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.80 +0.09 20 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.91 +0.33 25 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.79 +0.31 24 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.70 +0.33 22 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.61 +0.33 0 0 0 0
TOTAL PUT 162 4,186 +21
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$ 148.00
18JUN26 105.00 C 0.00 0.00 0.00 43.01 +1.99 200 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 40.51 +1.99 186 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 38.01 +1.99 171 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 35.51 +1.99 158 0 0 0
18JUN26 115.00 C 0.00 0.00 0.00 33.01 +1.99 144 0 0 0
18JUN26 117.50 C 0.00 0.00 0.00 30.52 +2.00 161 0 0 0
18JUN26 120.00 C 0.00 0.00 0.00 28.02 +2.00 148 0 0 0
18JUN26 122.50 C 0.00 0.00 0.00 25.52 +2.00 134 0 0 0
18JUN26 125.00 C 0.00 0.00 0.00 23.02 +2.00 121 0 0 0
18JUN26 127.50 C 0.00 0.00 0.00 20.52 +2.00 108 0 0 0
18JUN26 130.00 C 0.00 0.00 0.00 18.00 +1.98 0 0 0 0
18JUN26 132.50 C 0.00 0.00 0.00 15.54 +2.01 94 0 30 0
18JUN26 135.00 C 0.00 0.00 0.00 13.01 +1.96 0 0 351 -5
18JUN26 137.50 C 0.00 0.00 0.00 10.56 +1.97 71 0 278 0
18JUN26 140.00 C 7.90 7.90 7.90 8.09 +1.89 61 5 229 -5
18JUN26 142.50 C 5.30 5.30 5.30 5.66 +1.81 52 3 251 -3
18JUN26 145.00 C 3.20 3.50 2.69 3.21 +1.19 36 28 277 -23
18JUN26 147.50 C 1.55 1.60 1.07 1.26 +0.44 31 940 598 +308
18JUN26 150.00 C 0.37 0.57 0.28 0.38 +0.15 35 262 377 +251
18JUN26 152.50 C 0.00 0.00 0.00 0.11 +0.07 40 0 42 0
18JUN26 155.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 275 0
18JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
18JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
18JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
18JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
18JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
18JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
18JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 35.58 +1.99 53 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 33.08 +1.99 0 0 0 0
26JUN26 117.50 C 0.00 0.00 0.00 30.58 +1.98 0 0 0 0
26JUN26 120.00 C 0.00 0.00 0.00 28.09 +1.99 46 0 0 0
26JUN26 122.50 C 0.00 0.00 0.00 25.59 +1.98 41 0 0 0
26JUN26 125.00 C 0.00 0.00 0.00 23.10 +1.97 41 0 0 0
26JUN26 127.50 C 0.00 0.00 0.00 20.61 +1.96 39 0 0 0
26JUN26 130.00 C 0.00 0.00 0.00 18.13 +1.94 37 0 0 0
26JUN26 132.50 C 0.00 0.00 0.00 15.67 +1.90 36 0 0 0
26JUN26 135.00 C 0.00 0.00 0.00 13.23 +1.84 34 0 0 0
26JUN26 137.50 C 0.00 0.00 0.00 10.84 +1.75 32 0 0 0
26JUN26 140.00 C 0.00 0.00 0.00 8.47 +1.56 29 0 1 0
26JUN26 142.50 C 0.00 0.00 0.00 6.22 +1.44 27 0 30 0
26JUN26 145.00 C 4.35 4.35 4.35 4.25 +1.13 26 1 131 0
26JUN26 147.50 C 2.70 2.86 2.40 2.62 +0.68 24 47 1,175 -33
26JUN26 150.00 C 1.62 1.70 1.43 1.56 +0.45 25 139 207 -3
26JUN26 152.50 C 0.86 0.99 0.78 0.86 +0.28 26 106 207 +93
26JUN26 155.00 C 0.00 0.00 0.00 0.44 +0.15 26 0 20 0
26JUN26 157.50 C 0.28 0.28 0.21 0.22 +0.09 27 38 38 +38
26JUN26 160.00 C 0.12 0.12 0.12 0.10 +0.05 27 18 21 +18
26JUN26 162.50 C 0.00 0.00 0.00 0.05 +0.03 28 0 0 0
26JUN26 165.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
26JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 88.06 +2.00 153 0 250 0
29JUN26 62.50 C 0.00 0.00 0.00 85.56 +2.00 138 0 136 0
29JUN26 65.00 C 0.00 0.00 0.00 83.06 +1.99 0 0 50 0
29JUN26 67.50 C 0.00 0.00 0.00 80.56 +1.99 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 78.07 +2.00 130 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 75.57 +2.00 118 0 40 0
29JUN26 75.00 C 72.00 72.00 72.00 73.07 +1.99 97 2 2 0
29JUN26 77.50 C 0.00 0.00 0.00 70.57 +1.99 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 68.07 +1.99 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 65.58 +2.00 99 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 63.08 +1.99 87 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 60.58 +1.99 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 58.08 +1.99 0 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 55.59 +2.00 82 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 53.09 +1.99 73 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 50.59 +1.99 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 48.09 +1.99 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 45.60 +1.99 66 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 43.10 +1.99 59 0 6 0
29JUN26 107.50 C 0.00 0.00 0.00 40.60 +1.99 42 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 38.10 +1.98 0 0 94 0
29JUN26 112.50 C 0.00 0.00 0.00 35.61 +1.99 51 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 33.11 +1.98 45 0 374 0
29JUN26 117.50 C 0.00 0.00 0.00 30.61 +1.97 37 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 28.12 +1.97 41 0 1,854 0
29JUN26 122.50 C 0.00 0.00 0.00 25.63 +1.96 40 0 113 0
29JUN26 125.00 C 0.00 0.00 0.00 23.14 +1.94 38 0 6,937 0
29JUN26 127.50 C 0.00 0.00 0.00 20.65 +1.90 35 0 620 0
29JUN26 130.00 C 17.92 17.92 17.92 18.13 +1.82 27 1 3,410 0
29JUN26 132.50 C 15.90 15.90 15.90 15.67 +1.76 29 1 1,859 -1
29JUN26 135.00 C 13.00 13.00 13.00 13.23 +1.68 28 1 4,690 -1
29JUN26 137.50 C 0.00 0.00 0.00 10.84 +1.75 27 0 1,366 0
29JUN26 140.00 C 8.50 8.82 8.50 8.47 +1.56 25 23 2,590 +13
29JUN26 142.50 C 6.30 6.70 6.25 6.40 +1.42 25 105 2,539 -33
29JUN26 145.00 C 4.50 4.71 4.39 4.45 +1.17 24 108 2,935 -2
29JUN26 147.50 C 2.55 3.08 2.55 2.84 +0.70 23 459 2,861 -70
29JUN26 150.00 C 1.55 1.92 1.55 1.75 +0.42 23 229 4,077 +41
29JUN26 152.50 C 0.99 1.15 0.89 0.99 +0.21 24 288 2,429 +240
29JUN26 155.00 C 0.55 0.65 0.50 0.52 +0.08 24 452 2,309 +69
29JUN26 157.50 C 0.32 0.32 0.28 0.27 +0.04 24 140 4,299 0
29JUN26 160.00 C 0.00 0.00 0.00 0.12 0.00 24 0 3,930 0
29JUN26 162.50 C 0.00 0.00 0.00 0.05 -0.02 24 0 1,352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 924 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 1,560 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 28 0 573 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 31 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 33 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 36 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 43 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 50 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 65 60 660 +60
30JUL26 70.00 C 0.00 0.00 0.00 78.07 +1.83 0 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 75.57 +1.82 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 73.25 +1.99 52 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 70.76 +2.00 56 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 68.27 +2.00 56 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 65.77 +1.99 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 63.28 +1.99 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 60.79 +1.99 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 58.30 +1.99 39 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 55.81 +1.99 41 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 53.32 +2.00 41 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 50.83 +2.00 40 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 48.09 +1.75 0 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 47.09 +3.43 78 0 477 0
30JUL26 105.00 C 0.00 0.00 0.00 43.10 +1.74 0 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 40.60 +1.73 0 0 0 0
30JUL26 110.00 C 38.51 38.51 38.51 38.45 +2.33 39 60 597 0
30JUL26 112.50 C 0.00 0.00 0.00 35.61 +1.71 0 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 33.21 +1.78 0 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 30.76 +1.80 0 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 28.37 +1.86 0 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 26.06 +1.97 29 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 23.66 +1.95 29 0 115 0
30JUL26 127.50 C 0.00 0.00 0.00 21.28 +1.91 28 0 623 0
30JUL26 130.00 C 0.00 0.00 0.00 18.96 +1.86 28 0 335 0
30JUL26 132.50 C 0.00 0.00 0.00 16.70 +1.79 27 0 162 0
30JUL26 135.00 C 0.00 0.00 0.00 14.62 +1.79 28 1 271 0
30JUL26 137.50 C 0.00 0.00 0.00 12.41 +1.53 26 0 605 0
30JUL26 140.00 C 10.58 10.58 10.58 10.16 +1.17 24 12 727 0
30JUL26 142.50 C 8.37 8.37 8.37 8.46 +1.17 24 3 923 -3
30JUL26 145.00 C 6.60 7.04 6.60 6.91 +1.10 24 89 915 +24
30JUL26 147.50 C 5.40 5.65 5.40 5.45 +0.87 24 278 1,145 +93
30JUL26 150.00 C 4.11 4.49 4.10 4.23 +0.72 24 321 1,502 +205
30JUL26 152.50 C 3.44 3.44 3.20 3.24 +0.60 24 185 970 +69
30JUL26 155.00 C 2.56 2.60 2.45 2.45 +0.39 24 62 599 -22
30JUL26 157.50 C 1.92 1.94 1.92 1.84 +0.36 24 7 1,150 +7
30JUL26 160.00 C 1.44 1.50 1.39 1.36 +0.33 24 22 1,258 +5
30JUL26 162.50 C 1.00 1.13 1.00 0.96 +0.26 24 38 1,896 +36
30JUL26 165.00 C 0.82 0.84 0.75 0.66 +0.20 24 158 1,375 +95
30JUL26 167.50 C 0.00 0.00 0.00 0.44 +0.15 24 0 2,929 0
30JUL26 170.00 C 0.00 0.00 0.00 0.29 +0.11 24 0 354 0
30JUL26 172.50 C 0.35 0.36 0.35 0.19 +0.08 24 10 88 +10
30JUL26 175.00 C 0.00 0.00 0.00 0.12 +0.05 24 0 445 0
30JUL26 177.50 C 0.00 0.00 0.00 0.07 +0.03 23 0 62 0
30JUL26 180.00 C 0.00 0.00 0.00 0.05 +0.03 24 0 115 0
30JUL26 182.50 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 78.31 +1.99 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 75.82 +1.99 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 73.33 +1.99 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 70.85 +2.00 49 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 68.27 +1.91 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 65.77 +1.90 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 63.28 +1.90 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 60.79 +1.89 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 58.30 +1.89 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 55.81 +1.89 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 53.32 +1.89 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 50.83 +1.88 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 48.17 +1.71 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 47.09 +3.43 61 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 43.24 +1.88 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 40.81 +1.94 0 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 38.45 +2.21 0 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 35.98 +2.08 0 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 33.57 +2.14 26 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 31.19 +2.12 28 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 29.14 +1.37 34 0 506 0
28AUG26 122.50 C 0.00 0.00 0.00 26.48 +2.39 29 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 24.18 +1.79 29 0 60 0
28AUG26 127.50 C 0.00 0.00 0.00 21.94 +1.76 28 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 19.74 +1.66 28 0 60 0
28AUG26 132.50 C 0.00 0.00 0.00 17.64 +1.57 28 0 214 0
28AUG26 135.00 C 0.00 0.00 0.00 15.64 +1.51 28 0 238 0
28AUG26 137.50 C 0.00 0.00 0.00 13.73 +1.40 27 0 491 0
28AUG26 140.00 C 0.00 0.00 0.00 11.92 +1.26 27 0 572 0
28AUG26 142.50 C 10.17 10.17 10.17 10.19 +1.23 26 2 330 +2
28AUG26 145.00 C 0.00 0.00 0.00 8.68 +1.09 26 0 459 0
28AUG26 147.50 C 7.00 7.00 7.00 7.32 +0.97 26 3 2,127 -3
28AUG26 150.00 C 6.05 6.12 6.05 6.05 +0.73 26 16 1,033 +2
28AUG26 152.50 C 5.05 5.10 5.05 5.10 +0.71 26 4 475 +2
28AUG26 155.00 C 4.29 4.36 4.05 4.19 +0.58 26 78 1,163 -24
28AUG26 157.50 C 3.56 3.56 3.46 3.46 +0.49 26 3 645 +2
28AUG26 160.00 C 2.86 2.86 2.80 2.83 +0.41 26 33 713 -28
28AUG26 162.50 C 2.28 2.28 2.27 2.30 +0.34 26 98 862 +98
28AUG26 165.00 C 1.88 1.88 1.88 1.87 +0.27 27 1 969 0
28AUG26 167.50 C 0.00 0.00 0.00 1.53 +0.27 27 0 325 0
28AUG26 170.00 C 1.25 1.25 1.25 1.23 +0.23 27 1 195 +1
28AUG26 172.50 C 1.04 1.04 1.04 0.99 +0.22 27 25 34 +25
28AUG26 175.00 C 0.00 0.00 0.00 0.78 +0.18 27 0 16 0
28AUG26 177.50 C 0.00 0.00 0.00 0.62 +0.16 27 0 8 0
28AUG26 180.00 C 0.00 0.00 0.00 0.48 +0.13 27 0 35 0
28AUG26 182.50 C 0.00 0.00 0.00 0.38 +0.11 27 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.30 +0.10 28 0 7 0
28AUG26 187.50 C 0.00 0.00 0.00 0.23 +0.08 28 0 36 0
28AUG26 190.00 C 0.00 0.00 0.00 0.18 +0.07 28 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.14 +0.05 28 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.11 +0.05 28 0 5 0
28AUG26 197.50 C 0.00 0.00 0.00 0.09 +0.04 28 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 78.31 +1.99 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 75.82 +1.99 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 73.33 +1.99 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 70.85 +2.00 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 68.27 +1.91 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 65.77 +1.89 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 63.28 +1.89 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 60.79 +1.89 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 58.30 +1.89 0 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 55.81 +1.88 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 53.32 +1.88 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 50.83 +1.86 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 48.21 +1.72 0 0 236 0
29SEP26 102.50 C 0.00 0.00 0.00 47.09 +3.07 51 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 43.31 +1.74 0 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 40.89 +1.76 0 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 38.50 +1.79 23 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 36.12 +2.22 27 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 33.78 +2.35 28 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 31.58 +1.07 30 0 845 0
29SEP26 120.00 C 29.35 29.35 29.35 29.31 +1.16 30 1 1,297 0
29SEP26 122.50 C 0.00 0.00 0.00 26.93 +1.82 29 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 24.72 +1.79 28 0 1,743 0
29SEP26 127.50 C 22.40 22.40 22.40 22.58 +1.73 28 1 396 0
29SEP26 130.00 C 0.00 0.00 0.00 20.60 +1.75 28 0 336 0
29SEP26 132.50 C 0.00 0.00 0.00 18.56 +1.68 28 0 687 0
29SEP26 135.00 C 16.50 16.50 16.50 16.60 +1.59 27 5 1,307 -5
29SEP26 137.50 C 0.00 0.00 0.00 14.78 +1.44 27 0 1,059 0
29SEP26 140.00 C 0.00 0.00 0.00 13.01 +1.28 26 0 9,725 0
29SEP26 142.50 C 0.00 0.00 0.00 11.31 +1.23 26 0 1,303 0
29SEP26 145.00 C 0.00 0.00 0.00 9.83 +1.10 25 0 10,261 0
29SEP26 147.50 C 8.62 8.62 8.55 8.55 +1.01 26 33 948 -5
29SEP26 150.00 C 7.29 7.30 7.26 7.32 +0.65 25 20 2,019 -2
29SEP26 152.50 C 6.26 6.26 6.26 6.27 +0.86 25 4 371 +2
29SEP26 155.00 C 5.39 5.44 5.30 5.35 +0.68 25 8 801 -1
29SEP26 157.50 C 0.00 0.00 0.00 4.56 +0.58 25 0 746 0
29SEP26 160.00 C 3.88 3.90 3.88 3.87 +0.52 25 3 909 0
29SEP26 162.50 C 3.24 3.24 3.24 3.24 +0.43 25 30 868 +30
29SEP26 165.00 C 0.00 0.00 0.00 2.70 +0.25 25 0 8,311 0
29SEP26 167.50 C 2.32 2.32 2.32 2.29 +0.30 26 10 692 +10
29SEP26 170.00 C 0.00 0.00 0.00 1.89 +0.22 26 0 204 0
29SEP26 172.50 C 0.00 0.00 0.00 1.54 +0.17 25 0 160 0
29SEP26 175.00 C 1.40 1.40 1.40 1.26 +0.13 25 60 248 +60
29SEP26 177.50 C 1.22 1.22 1.17 1.02 +0.11 25 3 252 -3
29SEP26 180.00 C 0.00 0.00 0.00 0.82 +0.09 25 0 36 0
29SEP26 182.50 C 0.00 0.00 0.00 0.66 +0.08 25 0 3 0
29SEP26 185.00 C 0.00 0.00 0.00 0.51 +0.03 25 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 0.40 +0.03 25 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.25 +0.01 25 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.20 +0.01 25 0 100 0
29SEP26 197.50 C 0.00 0.00 0.00 0.15 0.00 25 0 6 0
29SEP26 200.00 C 0.00 0.00 0.00 0.12 0.00 25 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.05 0.00 26 0 25 0
30DEC26 70.00 C 0.00 0.00 0.00 78.31 +1.99 35 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 75.82 +1.99 31 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 73.33 +1.99 27 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 70.85 +2.00 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 68.27 +1.88 0 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 65.77 +1.83 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 63.28 +1.79 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 60.79 +1.74 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 58.30 +1.68 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 55.85 +1.65 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 53.47 +1.69 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 51.11 +2.14 0 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 48.82 +1.02 26 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 47.09 +3.07 34 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 44.15 +2.58 27 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 41.83 +2.58 27 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 39.55 +2.57 27 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 37.28 +2.52 27 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 35.05 +2.49 27 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 32.86 +2.35 27 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 30.70 +2.39 26 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 28.59 +2.24 26 0 609 0
30DEC26 125.00 C 0.00 0.00 0.00 26.76 +2.37 27 0 421 0
30DEC26 127.50 C 0.00 0.00 0.00 24.84 +1.59 27 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 22.95 +1.53 26 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 21.16 +1.48 26 0 631 0
30DEC26 135.00 C 0.00 0.00 0.00 19.42 +1.43 26 0 1,302 0
30DEC26 137.50 C 0.00 0.00 0.00 17.78 +1.36 26 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 15.82 +0.94 25 0 757 0
30DEC26 142.50 C 0.00 0.00 0.00 14.29 +1.20 25 0 1,304 0
30DEC26 145.00 C 13.17 13.17 13.17 12.93 +1.13 25 22 685 0
30DEC26 147.50 C 0.00 0.00 0.00 11.63 +1.05 25 0 327 0
30DEC26 150.00 C 10.60 10.60 10.60 10.51 +0.95 25 1 2,004 0
30DEC26 152.50 C 0.00 0.00 0.00 9.35 +0.80 24 0 273 0
30DEC26 155.00 C 8.35 8.35 8.35 8.35 +0.80 24 10 271 +10
30DEC26 157.50 C 0.00 0.00 0.00 7.46 +0.66 24 0 473 0
30DEC26 160.00 C 6.50 6.61 6.50 6.64 +0.67 24 31 2,292 +30
30DEC26 162.50 C 5.85 5.85 5.85 5.96 +0.68 25 10 895 +10
30DEC26 165.00 C 0.00 0.00 0.00 5.26 +0.51 25 0 304 0
30DEC26 167.50 C 0.00 0.00 0.00 4.67 +0.48 25 0 190 0
30DEC26 170.00 C 4.13 4.13 4.08 4.01 +0.30 24 18 485 -10
30DEC26 172.50 C 0.00 0.00 0.00 3.50 +0.28 24 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 2.99 +0.21 24 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 2.57 +0.15 24 0 352 0
30DEC26 180.00 C 2.58 2.58 2.58 2.19 +0.19 24 10 47 +10
30DEC26 182.50 C 0.00 0.00 0.00 1.84 +0.12 24 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 1.56 +0.09 23 0 64 0
30DEC26 187.50 C 1.87 1.87 1.87 1.29 +0.05 23 100 130 +70
30DEC26 190.00 C 0.00 0.00 0.00 1.09 0.00 23 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 0.90 -0.01 23 0 100 0
30DEC26 195.00 C 1.27 1.27 1.27 0.74 -0.01 23 4 70 0
30DEC26 197.50 C 0.00 0.00 0.00 0.61 -0.02 23 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.47 -0.04 22 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 0.30 -0.06 22 0 30 0
30DEC26 210.00 C 0.70 0.70 0.70 0.20 -0.05 22 50 606 +50
30MAR27 70.00 C 0.00 0.00 0.00 78.50 +1.80 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 76.10 +1.65 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 73.40 +1.57 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 71.03 +1.64 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 68.64 +1.67 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 66.27 +2.33 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 63.91 +2.42 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 61.57 +2.52 0 0 648 0
30MAR27 90.00 C 0.00 0.00 0.00 59.22 +2.60 25 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 56.90 +2.67 27 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 54.56 +2.65 27 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 52.24 +2.64 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 49.93 +2.13 27 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 47.66 +2.63 27 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 45.38 +2.56 27 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 43.13 +2.56 27 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 40.93 +2.52 27 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 38.73 +2.48 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 36.60 +2.46 26 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 34.59 +2.48 26 0 277 0
30MAR27 120.00 C 32.70 32.70 32.70 32.42 +2.25 26 3 753 +3
30MAR27 122.50 C 0.00 0.00 0.00 30.39 +2.00 25 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 28.42 +1.82 25 0 1,156 0
30MAR27 127.50 C 0.00 0.00 0.00 27.07 +2.13 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 25.39 +1.36 26 0 621 0
30MAR27 132.50 C 0.00 0.00 0.00 23.71 +1.31 26 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 22.12 +1.22 26 0 782 0
30MAR27 137.50 C 0.00 0.00 0.00 20.62 +1.22 26 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 18.55 +0.75 25 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 17.25 +1.03 25 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 15.98 +1.03 25 0 831 0
30MAR27 147.50 C 14.00 14.00 14.00 14.74 +0.89 25 1 197 +1
30MAR27 150.00 C 12.79 12.79 12.79 13.65 +0.88 25 1 473 +1
30MAR27 152.50 C 0.00 0.00 0.00 12.57 +0.81 25 0 164 0
30MAR27 155.00 C 0.00 0.00 0.00 11.56 +0.65 25 0 108 0
30MAR27 157.50 C 0.00 0.00 0.00 10.69 +0.62 26 0 8 0
30MAR27 160.00 C 0.00 0.00 0.00 9.81 +0.57 26 0 108 0
30MAR27 162.50 C 0.00 0.00 0.00 8.99 +0.42 26 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 8.28 +0.38 26 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 7.58 +0.35 26 0 60 0
30MAR27 170.00 C 0.00 0.00 0.00 6.90 +0.22 26 0 17 0
30MAR27 172.50 C 5.50 5.50 5.50 6.35 +0.19 26 15 15 +15
30MAR27 175.00 C 0.00 0.00 0.00 5.80 +0.15 26 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 5.26 +0.09 26 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 4.82 +0.04 26 0 35 0
30MAR27 182.50 C 0.00 0.00 0.00 4.40 0.00 26 0 30 0
30MAR27 185.00 C 3.51 3.51 3.51 3.99 -0.02 26 36 66 +36
30MAR27 187.50 C 0.00 0.00 0.00 3.61 -0.07 26 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 3.31 -0.09 26 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 3.00 -0.13 26 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.70 -0.15 26 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 2.45 -0.16 26 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 2.24 -0.25 26 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 1.81 -0.29 26 0 60 0
30MAR27 210.00 C 0.00 0.00 0.00 1.55 -0.22 27 0 252 0
29JUN27 105.00 C 0.00 0.00 0.00 46.50 +2.78 26 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 43.46 +2.50 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 41.29 +2.46 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 39.16 +2.35 22 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 37.22 +2.31 23 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 35.30 +2.28 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 33.46 +2.24 23 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 31.67 +2.20 24 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 29.87 +2.11 24 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 29.10 +2.12 26 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 27.40 +2.05 26 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 25.73 +1.89 26 0 80 0
29JUN27 135.00 C 0.00 0.00 0.00 24.21 +1.82 26 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 22.69 +1.74 26 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 21.20 +1.53 26 0 43 0
29JUN27 142.50 C 0.00 0.00 0.00 19.27 +1.40 25 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 17.97 +1.31 25 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 16.70 +1.07 25 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 15.59 +0.98 25 0 19 0
29JUN27 152.50 C 0.00 0.00 0.00 14.47 +0.82 24 0 20 0
29JUN27 155.00 C 0.00 0.00 0.00 13.46 +0.63 25 0 25 0
29JUN27 157.50 C 0.00 0.00 0.00 12.63 +0.58 25 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 11.80 +0.52 25 0 77 0
29JUN27 162.50 C 0.00 0.00 0.00 10.98 +0.43 25 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 10.24 +0.29 25 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 9.59 +0.24 25 0 30 0
29JUN27 170.00 C 7.40 7.40 7.40 8.94 +0.19 25 8 10 +8
29JUN27 172.50 C 0.00 0.00 0.00 8.29 +0.09 26 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 7.76 +0.01 26 0 10 0
29JUN27 177.50 C 0.00 0.00 0.00 7.26 -0.04 26 0 0 0
TOTAL CALL 5,464 168,356 +1,868
18JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
18JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
18JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 189 0 5 0
18JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
18JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 161 0 29 0
18JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 147 0 68 0
18JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 134 0 79 0
18JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 121 0 173 0
18JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 108 0 183 0
18JUN26 130.00 P 0.01 0.01 0.01 0.02 +0.01 103 12 2,447 +12
18JUN26 132.50 P 0.01 0.01 0.01 0.03 +0.02 94 3 247 -3
18JUN26 135.00 P 0.00 0.00 0.00 0.04 +0.01 83 0 891 0
18JUN26 137.50 P 0.04 0.04 0.03 0.05 -0.02 71 52 306 +36
18JUN26 140.00 P 0.10 0.10 0.08 0.08 -0.09 61 7 381 -7
18JUN26 142.50 P 0.14 0.14 0.08 0.14 -0.31 51 161 507 +126
18JUN26 145.00 P 0.30 0.40 0.25 0.29 -0.80 41 69 273 +5
18JUN26 147.50 P 1.00 1.05 0.81 0.76 -1.63 32 109 123 +92
18JUN26 150.00 P 0.00 0.00 0.00 2.44 -1.90 38 0 0 0
18JUN26 152.50 P 0.00 0.00 0.00 4.70 -1.83 47 0 0 0
18JUN26 155.00 P 0.00 0.00 0.00 7.10 -1.90 56 0 0 0
18JUN26 157.50 P 0.00 0.00 0.00 9.63 -1.87 74 0 0 0
18JUN26 160.00 P 0.00 0.00 0.00 12.34 -1.66 109 0 0 0
18JUN26 162.50 P 0.00 0.00 0.00 14.62 -1.88 101 0 0 0
18JUN26 165.00 P 0.00 0.00 0.00 17.33 -1.67 139 0 0 0
18JUN26 167.50 P 0.00 0.00 0.00 19.83 -2.32 153 0 0 0
18JUN26 170.00 P 0.00 0.00 0.00 22.20 -2.52 152 0 0 0
18JUN26 172.50 P 0.00 0.00 0.00 24.84 -2.46 183 0 0 0
18JUN26 175.00 P 0.00 0.00 0.00 27.33 -2.54 194 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
26JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
26JUN26 122.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 5 0
26JUN26 125.00 P 0.07 0.07 0.07 0.02 -0.01 43 18 59 +18
26JUN26 127.50 P 0.00 0.00 0.00 0.03 -0.03 41 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 0.05 -0.05 38 0 50 0
26JUN26 132.50 P 0.13 0.13 0.13 0.08 -0.09 36 4 59 +4
26JUN26 135.00 P 0.21 0.21 0.21 0.14 -0.15 34 50 205 +50
26JUN26 137.50 P 0.29 0.29 0.29 0.25 -0.25 33 10 122 +10
26JUN26 140.00 P 0.50 0.50 0.50 0.45 -0.38 31 13 184 +4
26JUN26 142.50 P 0.80 0.93 0.74 0.78 -0.58 29 139 149 +83
26JUN26 145.00 P 1.31 1.40 1.31 1.32 -0.86 28 40 64 +12
26JUN26 147.50 P 2.20 2.30 2.20 2.18 -1.32 26 119 90 +90
26JUN26 150.00 P 0.00 0.00 0.00 3.59 -1.58 26 0 0 0
26JUN26 152.50 P 0.00 0.00 0.00 5.40 -1.60 27 0 0 0
26JUN26 155.00 P 0.00 0.00 0.00 7.38 -1.82 26 0 0 0
26JUN26 157.50 P 0.00 0.00 0.00 9.65 -1.91 27 0 0 0
26JUN26 160.00 P 0.00 0.00 0.00 12.34 -1.67 37 0 0 0
26JUN26 162.50 P 0.00 0.00 0.00 14.62 -1.88 36 0 0 0
26JUN26 165.00 P 0.00 0.00 0.00 17.33 -1.67 48 0 0 0
26JUN26 167.50 P 0.00 0.00 0.00 19.83 -2.32 53 0 0 0
26JUN26 170.00 P 0.00 0.00 0.00 22.20 -2.52 53 0 0 0
26JUN26 172.50 P 0.00 0.00 0.00 24.84 -2.46 62 0 0 0
26JUN26 175.00 P 0.00 0.00 0.00 27.33 -2.54 67 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 166 0 876 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 159 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 152 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 145 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 139 0 1,347 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 132 0 606 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 126 0 710 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 121 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1,708 0
29JUN26 82.50 P 0.05 0.05 0.05 0.01 0.00 110 2 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 104 0 4,613 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 99 0 7,798 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 94 0 4,730 0
29JUN26 92.50 P 0.01 0.01 0.01 0.01 0.00 89 69 1,808 +69
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3,000 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1,286 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 76 0 5,402 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 71 0 3,634 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 67 0 841 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,581 0
29JUN26 110.00 P 0.05 0.05 0.05 0.01 0.00 58 10 5,679 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2,892 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 5,052 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 2,875 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 -0.03 42 0 3,611 0
29JUN26 122.50 P 0.00 0.00 0.00 0.02 -0.03 41 0 2,293 0
29JUN26 125.00 P 0.00 0.00 0.00 0.03 -0.05 39 0 3,624 0
29JUN26 127.50 P 0.13 0.13 0.13 0.04 -0.08 37 12 3,413 +2
29JUN26 130.00 P 0.17 0.20 0.14 0.07 -0.11 35 243 3,375 +98
29JUN26 132.50 P 0.26 0.26 0.22 0.11 -0.17 33 149 3,557 +142
29JUN26 135.00 P 0.29 0.32 0.29 0.19 -0.24 32 566 5,143 +56
29JUN26 137.50 P 0.43 0.45 0.40 0.33 -0.30 30 387 3,767 +272
29JUN26 140.00 P 0.60 0.68 0.58 0.56 -0.40 29 497 2,922 +167
29JUN26 142.50 P 1.10 1.10 0.89 0.92 -0.62 27 569 2,595 +115
29JUN26 145.00 P 1.54 1.80 1.40 1.48 -0.84 26 326 1,991 -30
29JUN26 147.50 P 2.43 2.80 2.30 2.38 -1.28 25 419 1,007 +94
29JUN26 150.00 P 3.90 4.08 3.60 3.72 -1.65 24 93 1,139 +68
29JUN26 152.50 P 5.50 5.51 5.50 5.51 -1.67 25 21 59 +20
29JUN26 155.00 P 7.70 7.92 7.66 7.65 -1.68 27 25 647 +20
29JUN26 157.50 P 0.00 0.00 0.00 9.66 -1.98 24 0 56 0
29JUN26 160.00 P 0.00 0.00 0.00 12.34 -1.70 33 0 1,300 0
29JUN26 162.50 P 0.00 0.00 0.00 14.62 -1.89 31 0 106 0
29JUN26 165.00 P 0.00 0.00 0.00 17.33 -1.67 42 0 16 0
29JUN26 167.50 P 0.00 0.00 0.00 19.83 -2.32 46 0 0 0
29JUN26 170.00 P 22.11 22.11 22.11 22.20 -2.52 46 3 3 +3
29JUN26 172.50 P 0.00 0.00 0.00 24.84 -2.46 55 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 27.33 -2.54 58 0 29 0
29JUN26 177.50 P 0.00 0.00 0.00 29.92 -2.53 65 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 32.42 -2.60 69 0 210 0
29JUN26 182.50 P 0.00 0.00 0.00 34.90 -2.70 72 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 37.40 -2.77 76 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 39.90 -2.84 79 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 42.40 -2.84 82 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 44.90 -2.84 86 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 47.41 -2.83 89 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 49.90 -2.84 92 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 52.40 -2.84 95 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 57.40 -2.83 102 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 62.40 -2.83 108 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 50 0 44 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 223 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 45 0 243 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 42 0 109 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 40 0 172 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 38 0 124 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 35 0 945 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,136 0
30JUL26 110.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 3,582 0
30JUL26 112.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 348 0
30JUL26 115.00 P 0.23 0.23 0.23 0.04 0.00 31 5 5,242 0
30JUL26 117.50 P 0.24 0.24 0.24 0.07 0.00 31 10 859 -10
30JUL26 120.00 P 0.32 0.32 0.32 0.10 -0.01 30 60 898 +40
30JUL26 122.50 P 0.36 0.44 0.36 0.16 -0.02 29 60 886 +27
30JUL26 125.00 P 0.47 0.47 0.47 0.25 -0.03 29 1 3,987 0
30JUL26 127.50 P 0.65 0.66 0.59 0.37 -0.07 28 3 2,016 -2
30JUL26 130.00 P 0.74 0.79 0.73 0.54 -0.13 28 105 2,859 +1
30JUL26 132.50 P 0.96 1.02 0.90 0.78 -0.21 28 36 2,033 0
30JUL26 135.00 P 1.23 1.27 1.20 1.10 -0.32 27 312 1,976 +166
30JUL26 137.50 P 1.61 1.65 1.55 1.52 -0.46 27 24 1,995 0
30JUL26 140.00 P 2.22 2.22 2.07 2.08 -0.61 26 15 1,033 +2
30JUL26 142.50 P 2.77 2.83 2.69 2.72 -0.85 25 179 600 +56
30JUL26 145.00 P 3.42 3.70 3.42 3.58 -0.90 25 96 975 +62
30JUL26 147.50 P 4.71 4.71 4.51 4.66 -1.19 25 62 1,177 +31
30JUL26 150.00 P 6.02 6.41 5.78 5.89 -1.40 24 139 200 +126
30JUL26 152.50 P 7.40 7.44 7.18 7.44 -1.54 25 24 30 +6
30JUL26 155.00 P 9.24 9.24 9.24 9.21 -1.37 25 5 129 +5
30JUL26 157.50 P 0.00 0.00 0.00 11.13 -1.40 25 0 8 0
30JUL26 160.00 P 13.05 13.05 13.05 13.24 -1.38 26 2 32 +2
30JUL26 162.50 P 0.00 0.00 0.00 15.51 -1.33 28 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 17.33 -1.82 24 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 19.83 -2.36 27 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 22.20 -2.52 27 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 24.84 -2.46 31 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 27.33 -2.54 33 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 29.92 -2.53 37 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 32.42 -2.60 39 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 34.90 -2.70 41 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 37.40 -2.77 43 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 39.90 -2.84 45 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 42.40 -2.84 47 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 44.90 -2.84 49 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 47.41 -2.83 51 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 49.90 -2.84 52 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 52.40 -2.84 54 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 57.40 -2.83 58 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 62.40 -2.83 61 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 42 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 38 0 72 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 34 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 41 0
28AUG26 100.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 906 0
28AUG26 102.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 316 0
28AUG26 105.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.07 -0.02 31 0 711 0
28AUG26 110.00 P 0.00 0.00 0.00 0.10 -0.03 31 0 828 0
28AUG26 112.50 P 0.00 0.00 0.00 0.15 -0.04 30 0 132 0
28AUG26 115.00 P 0.50 0.51 0.50 0.21 -0.08 30 37 309 -30
28AUG26 117.50 P 0.00 0.00 0.00 0.31 -0.10 30 0 940 0
28AUG26 120.00 P 0.00 0.00 0.00 0.44 -0.13 30 4 1,295 -4
28AUG26 122.50 P 0.91 0.94 0.91 0.60 -0.19 29 6 1,063 0
28AUG26 125.00 P 1.14 1.14 1.14 0.83 -0.24 29 50 1,826 0
28AUG26 127.50 P 1.37 1.38 1.32 1.11 -0.29 29 6 918 0
28AUG26 130.00 P 0.00 0.00 0.00 1.46 -0.38 28 3 958 -3
28AUG26 132.50 P 0.00 0.00 0.00 1.90 -0.47 28 0 1,381 0
28AUG26 135.00 P 2.51 2.59 2.44 2.45 -0.53 28 11 1,364 0
28AUG26 137.50 P 3.02 3.17 3.02 3.07 -0.58 28 2 914 +1
28AUG26 140.00 P 3.82 3.82 3.75 3.79 -0.68 27 35 1,141 +12
28AUG26 142.50 P 4.69 4.69 4.63 4.63 -0.79 27 31 640 +28
28AUG26 145.00 P 5.62 5.88 5.55 5.62 -0.94 26 93 730 +53
28AUG26 147.50 P 6.82 6.82 6.77 6.79 -1.14 26 65 268 +31
28AUG26 150.00 P 8.08 8.08 8.08 8.09 -1.24 26 6 103 +6
28AUG26 152.50 P 9.55 9.77 9.53 9.57 -1.33 26 78 78 +76
28AUG26 155.00 P 0.00 0.00 0.00 11.37 -1.28 27 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 12.97 -1.52 26 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 14.86 -1.55 26 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 16.82 -1.64 26 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 18.89 -1.67 27 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 21.03 -1.70 27 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 23.21 -2.52 27 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 25.48 -2.60 27 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 28.04 -2.44 29 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 30.40 -2.51 30 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 32.77 -2.25 30 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 35.16 -2.44 31 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 37.58 -2.59 32 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 40.04 -2.70 33 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 42.47 -2.77 33 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 44.92 -2.82 34 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 47.41 -2.83 36 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 49.90 -2.84 37 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 52.40 -2.84 38 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 57.40 -2.83 41 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 62.40 -2.83 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 769 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 152 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 136 0
29SEP26 80.00 P 0.15 0.15 0.15 0.01 0.00 39 2 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,560 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 33 0 675 0
29SEP26 90.00 P 0.00 0.00 0.00 0.02 0.00 34 0 465 0
29SEP26 92.50 P 0.26 0.26 0.26 0.03 0.00 34 1 564 -1
29SEP26 95.00 P 0.00 0.00 0.00 0.04 0.00 33 0 644 0
29SEP26 97.50 P 0.00 0.00 0.00 0.06 0.00 33 0 548 0
29SEP26 100.00 P 0.38 0.38 0.38 0.08 -0.01 32 10 740 -10
29SEP26 102.50 P 0.41 0.41 0.39 0.11 -0.01 31 402 1,938 +402
29SEP26 105.00 P 0.48 0.48 0.47 0.15 -0.02 31 275 3,268 +275
29SEP26 107.50 P 0.55 0.55 0.55 0.22 -0.01 31 375 737 +118
29SEP26 110.00 P 0.00 0.00 0.00 0.29 -0.05 30 0 4,935 0
29SEP26 112.50 P 0.00 0.00 0.00 0.40 -0.05 30 0 3,822 0
29SEP26 115.00 P 0.00 0.00 0.00 0.53 -0.08 30 0 2,519 0
29SEP26 117.50 P 0.00 0.00 0.00 0.68 -0.12 30 0 1,880 0
29SEP26 120.00 P 1.20 1.20 1.17 0.90 -0.13 29 7 1,512 -1
29SEP26 122.50 P 0.00 0.00 0.00 1.15 -0.19 29 0 5,015 0
29SEP26 125.00 P 1.73 1.77 1.73 1.46 -0.22 29 200 4,431 +58
29SEP26 127.50 P 0.00 0.00 0.00 1.84 -0.28 28 0 976 0
29SEP26 130.00 P 2.43 2.51 2.43 2.27 -0.36 28 67 1,154 +19
29SEP26 132.50 P 2.84 2.84 2.78 2.81 -0.40 28 96 1,619 -15
29SEP26 135.00 P 3.34 3.58 3.30 3.38 -0.47 27 343 1,366 +299
29SEP26 137.50 P 4.13 4.19 4.13 4.01 -0.56 27 42 1,477 0
29SEP26 140.00 P 4.78 4.88 4.78 4.75 -0.68 26 167 7,329 +33
29SEP26 142.50 P 5.80 5.90 5.65 5.62 -0.81 26 142 853 +120
29SEP26 145.00 P 6.72 6.76 6.51 6.62 -0.91 26 131 707 +36
29SEP26 147.50 P 8.03 8.03 7.81 7.80 -1.06 26 47 184 +17
29SEP26 150.00 P 0.00 0.00 0.00 9.10 -1.17 25 0 114 0
29SEP26 152.50 P 0.00 0.00 0.00 10.57 -1.26 25 0 197 0
29SEP26 155.00 P 0.00 0.00 0.00 12.21 -1.40 26 0 172 0
29SEP26 157.50 P 0.00 0.00 0.00 13.95 -1.33 26 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 15.59 -1.59 25 0 57 0
29SEP26 162.50 P 0.00 0.00 0.00 17.50 -1.61 25 0 55 0
29SEP26 165.00 P 20.00 20.00 20.00 19.47 -1.70 25 3 111 0
29SEP26 167.50 P 0.00 0.00 0.00 21.52 -1.75 25 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 24.35 -1.86 29 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 25.82 -2.62 25 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 28.34 -2.38 27 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 30.61 -2.46 27 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 32.93 -2.50 27 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 35.29 -2.57 28 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 37.71 -2.56 28 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 40.13 -2.66 29 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 42.57 -2.74 30 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 44.99 -2.75 30 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 47.45 -2.79 31 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 49.90 -2.84 32 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 52.40 -2.84 33 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 57.40 -2.83 35 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 62.40 -2.84 38 0 0 0
30DEC26 70.00 P 0.31 0.31 0.31 0.01 0.00 34 5 161 +5
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 30 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 0.02 0.00 30 0 833 0
30DEC26 82.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 123 0
30DEC26 85.00 P 0.55 0.55 0.55 0.04 -0.01 30 30 181 +30
30DEC26 87.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 149 0
30DEC26 90.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 380 0
30DEC26 92.50 P 0.00 0.00 0.00 0.12 -0.02 29 0 186 0
30DEC26 95.00 P 0.00 0.00 0.00 0.16 -0.03 29 0 1,058 0
30DEC26 97.50 P 0.94 0.94 0.94 0.22 -0.04 29 30 174 +30
30DEC26 100.00 P 1.05 1.05 1.05 0.29 -0.07 29 30 2,877 +30
30DEC26 102.50 P 1.15 1.15 1.15 0.39 -0.07 28 30 262 +30
30DEC26 105.00 P 0.00 0.00 0.00 0.50 -0.09 28 0 222 0
30DEC26 107.50 P 0.00 0.00 0.00 0.66 -0.11 28 0 325 0
30DEC26 110.00 P 0.00 0.00 0.00 0.82 -0.16 28 0 1,042 0
30DEC26 112.50 P 0.00 0.00 0.00 1.05 -0.17 28 0 2,699 0
30DEC26 115.00 P 2.09 2.09 2.09 1.29 -0.23 28 1 1,783 0
30DEC26 117.50 P 0.00 0.00 0.00 1.62 -0.23 28 0 3,234 0
30DEC26 120.00 P 2.51 2.51 2.51 1.95 -0.30 27 3 1,860 +3
30DEC26 122.50 P 0.00 0.00 0.00 2.39 -0.31 27 0 1,304 0
30DEC26 125.00 P 3.43 3.43 3.43 2.84 -0.39 27 45 3,536 +16
30DEC26 127.50 P 3.76 3.86 3.76 3.41 -0.41 27 95 737 +34
30DEC26 130.00 P 4.38 4.38 4.35 4.00 -0.49 27 30 1,862 +4
30DEC26 132.50 P 0.00 0.00 0.00 4.71 -0.53 27 0 278 0
30DEC26 135.00 P 5.59 5.65 5.59 5.47 -0.59 27 20 1,120 +20
30DEC26 137.50 P 6.45 6.45 6.45 6.33 -0.66 26 9 348 +9
30DEC26 140.00 P 7.33 7.41 7.32 7.27 -0.70 26 98 848 +90
30DEC26 142.50 P 8.30 8.42 8.15 8.24 -0.85 26 121 460 +111
30DEC26 145.00 P 9.37 9.49 9.36 9.30 -0.94 26 98 254 +46
30DEC26 147.50 P 0.00 0.00 0.00 10.48 -1.09 26 0 263 0
30DEC26 150.00 P 11.85 11.85 11.85 11.77 -1.15 26 1 1,717 +1
30DEC26 152.50 P 0.00 0.00 0.00 13.20 -1.16 26 0 186 0
30DEC26 155.00 P 0.00 0.00 0.00 14.81 -0.81 26 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 15.94 -1.31 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 17.58 -1.41 25 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 19.29 -1.47 24 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 21.08 -1.58 24 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 22.96 -2.36 24 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 24.87 -2.54 24 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 26.91 -2.63 24 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 29.72 -1.99 26 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 31.77 -2.20 26 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 34.00 -2.24 27 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 36.19 -2.39 26 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 38.44 -2.46 27 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 40.72 -2.52 27 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 43.04 -2.53 27 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 45.38 -2.57 27 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 47.74 -2.61 27 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 50.13 -2.63 27 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 52.52 -2.72 27 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 57.40 -2.83 28 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 62.40 -2.84 30 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 0.00 27 0 77 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 117 0
30MAR27 77.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 34 0
30MAR27 80.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 227 0
30MAR27 85.00 P 0.00 0.00 0.00 0.08 -0.03 27 0 46 0
30MAR27 87.50 P 0.00 0.00 0.00 0.12 -0.04 27 0 8 0
30MAR27 90.00 P 0.00 0.00 0.00 0.17 -0.05 27 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 0.24 -0.05 27 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.31 -0.09 27 0 340 0
30MAR27 97.50 P 0.00 0.00 0.00 0.42 -0.09 27 0 176 0
30MAR27 100.00 P 0.00 0.00 0.00 0.55 -0.14 27 0 248 0
30MAR27 102.50 P 0.00 0.00 0.00 0.72 -0.15 27 0 58 0
30MAR27 105.00 P 0.00 0.00 0.00 0.90 -0.21 27 0 342 0
30MAR27 107.50 P 0.00 0.00 0.00 1.15 -0.21 27 0 497 0
30MAR27 110.00 P 0.00 0.00 0.00 1.41 -0.28 27 0 650 0
30MAR27 112.50 P 0.00 0.00 0.00 1.75 -0.30 27 0 537 0
30MAR27 115.00 P 0.00 0.00 0.00 2.11 -0.36 27 0 327 0
30MAR27 117.50 P 0.00 0.00 0.00 2.56 -0.39 27 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 3.04 -0.43 27 0 1,139 0
30MAR27 122.50 P 0.00 0.00 0.00 3.58 -0.52 27 0 136 0
30MAR27 125.00 P 0.00 0.00 0.00 4.21 -0.52 27 0 1,113 0
30MAR27 127.50 P 0.00 0.00 0.00 4.85 -0.66 27 0 416 0
30MAR27 130.00 P 0.00 0.00 0.00 5.65 -0.66 27 0 821 0
30MAR27 132.50 P 0.00 0.00 0.00 6.46 -0.72 27 0 187 0
30MAR27 135.00 P 0.00 0.00 0.00 7.37 -0.80 27 0 170 0
30MAR27 137.50 P 0.00 0.00 0.00 8.36 -0.81 27 0 101 0
30MAR27 140.00 P 0.00 0.00 0.00 9.37 -0.94 27 0 123 0
30MAR27 142.50 P 11.41 11.41 11.41 10.54 -0.97 27 30 276 +30
30MAR27 145.00 P 0.00 0.00 0.00 11.74 -0.99 27 0 110 0
30MAR27 147.50 P 0.00 0.00 0.00 12.99 -1.13 27 0 140 0
30MAR27 150.00 P 0.00 0.00 0.00 14.39 -1.14 27 0 95 0
30MAR27 152.50 P 0.00 0.00 0.00 15.81 -1.23 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 17.32 -0.84 27 0 60 0
30MAR27 157.50 P 0.00 0.00 0.00 18.40 -1.99 26 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 20.01 -2.09 26 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 21.68 -2.28 26 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 23.46 -2.38 26 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 26.01 -1.73 28 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 27.90 -1.85 28 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 29.91 -1.89 28 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 31.94 -1.92 28 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 33.99 -1.99 29 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 36.13 -2.04 29 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 38.31 -2.06 29 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 40.50 -2.10 30 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 42.74 -2.13 30 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 45.04 -2.15 31 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 47.35 -2.17 31 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 49.68 -2.18 32 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 52.05 -2.19 32 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 54.44 -2.21 33 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 59.05 -2.45 33 0 0 0
30MAR27 210.00 P 63.78 63.78 63.21 63.37 -2.95 32 190 1,366 +180
29JUN27 105.00 P 2.99 3.00 2.99 1.54 +0.40 27 8 54 +7
29JUN27 107.50 P 0.00 0.00 0.00 1.86 +0.45 27 0 1 0
29JUN27 110.00 P 0.00 0.00 0.00 2.21 +0.43 27 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 2.59 +0.44 27 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 3.05 +0.41 27 0 62 0
29JUN27 117.50 P 0.00 0.00 0.00 3.52 +0.37 27 0 132 0
29JUN27 120.00 P 0.00 0.00 0.00 4.09 +0.34 27 0 104 0
29JUN27 122.50 P 6.04 6.04 6.04 4.69 +0.28 27 50 293 0
29JUN27 125.00 P 0.00 0.00 0.00 5.31 +0.19 27 0 84 0
29JUN27 127.50 P 0.00 0.00 0.00 6.08 +0.12 26 0 70 0
29JUN27 130.00 P 8.17 8.17 8.17 6.86 +0.05 26 10 179 +10
29JUN27 132.50 P 0.00 0.00 0.00 7.67 -0.11 26 0 24 0
29JUN27 135.00 P 9.75 9.75 9.75 8.63 -0.19 26 4 17 +4
29JUN27 137.50 P 0.00 0.00 0.00 9.59 -0.29 26 0 1 0
29JUN27 140.00 P 11.78 11.78 11.78 10.61 -0.50 26 2 236 0
29JUN27 142.50 P 0.00 0.00 0.00 11.77 -0.59 26 0 50 0
29JUN27 145.00 P 0.00 0.00 0.00 12.93 -0.71 26 0 50 0
29JUN27 147.50 P 0.00 0.00 0.00 14.15 -0.94 26 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 15.51 -1.05 26 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 16.88 -1.23 26 0 55 0
29JUN27 155.00 P 0.00 0.00 0.00 18.40 -1.41 26 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 20.07 -1.48 26 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 21.76 -1.56 27 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 23.48 -1.66 27 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 25.29 -1.78 27 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 27.18 -1.84 27 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 29.08 -1.90 27 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 31.01 -2.00 28 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 33.04 -2.08 28 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 35.11 -2.12 28 0 0 0
TOTAL PUT 9,012 260,117 +4,350
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$ 6.68
29JUN26 4.70 C 0.00 0.00 0.00 1.98 -0.03 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.89 -0.02 86 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.79 -0.02 81 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.69 -0.03 76 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.44 -0.03 64 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.18 -0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.68 -0.04 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.44 -0.03 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.19 -0.03 10 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 -0.02 11 0 108 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 18 0 220 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 492 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2,197 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 759 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.90 -0.02 43 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.80 -0.02 41 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.70 -0.02 38 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.45 -0.02 31 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.20 -0.02 24 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.95 -0.02 18 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.70 -0.03 9 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.46 -0.03 13 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.24 -0.02 12 0 0 0
30JUL26 6.75 C 0.10 0.10 0.09 0.09 -0.02 12 180 225 +165
30JUL26 7.00 C 0.00 0.00 0.00 0.03 -0.01 13 0 288 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 15 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 24 0 20 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 9.75 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 1.91 -0.02 33 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.82 -0.01 38 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.72 -0.01 36 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.47 -0.01 30 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.22 -0.02 24 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.97 -0.02 19 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.72 -0.03 14 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.49 -0.02 14 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.29 -0.03 13 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.16 -0.02 14 0 10 0
28AUG26 7.00 C 0.00 0.00 0.00 0.07 -0.02 14 0 2 0
28AUG26 7.25 C 0.00 0.00 0.00 0.03 -0.01 15 0 120 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 -0.01 15 0 277 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 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 30 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.75 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 1.92 -0.01 37 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.82 -0.01 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.72 -0.01 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.47 -0.02 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.22 -0.02 22 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.97 -0.02 17 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.73 -0.03 16 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.50 -0.02 14 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.31 -0.02 14 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.18 -0.01 15 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 -0.01 14 0 162 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.01 15 0 516 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 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 19 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 24 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 1.92 -0.01 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.82 -0.01 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.72 -0.02 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.47 -0.02 22 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.22 -0.02 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.98 -0.02 16 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.74 -0.04 14 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.54 -0.04 14 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.38 -0.02 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.25 -0.04 14 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 -0.03 15 0 120 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 -0.02 15 0 151 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.02 15 0 659 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.02 15 0 188 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.01 15 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.01 15 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 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 22 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 25 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 1.92 -0.01 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.82 -0.02 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.72 -0.02 21 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.48 -0.02 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.25 -0.02 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.01 -0.02 16 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.81 -0.01 16 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.63 -0.01 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.48 -0.01 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.37 0.00 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.25 -0.01 15 0 10 0
30MAR27 7.25 C 0.17 0.17 0.17 0.18 -0.01 16 2 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 0.00 16 0 311 0
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 0.03 +0.01 17 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 18 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 1.94 -0.02 22 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.85 -0.01 22 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.75 -0.02 21 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.52 -0.02 19 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.30 -0.02 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.07 -0.04 16 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.88 -0.05 16 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.72 -0.05 16 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.55 -0.05 15 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.46 -0.02 17 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.33 -0.05 16 0 190 0
29JUN27 7.25 C 0.00 0.00 0.00 0.26 -0.03 16 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.19 -0.03 16 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 -0.02 17 0 150 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 -0.01 17 0 60 0
29JUN27 8.25 C 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
29JUN27 8.50 C 0.06 0.06 0.06 0.06 0.00 17 60 60 +60
29JUN27 8.75 C 0.00 0.00 0.00 0.04 -0.01 17 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 -0.01 17 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 242 10,063 +225
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 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 0.00 0.00 0.00 0.01 0.00 25 0 266 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 13 0 1,340 0
29JUN26 6.75 P 0.12 0.12 0.12 0.11 +0.02 15 20 2,301 -20
29JUN26 7.00 P 0.36 0.36 0.36 0.32 +0.03 0 5 1,848 -5
29JUN26 7.25 P 0.00 0.00 0.00 0.57 +0.03 0 0 262 0
29JUN26 7.50 P 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.33 +0.02 87 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.58 +0.02 94 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.83 +0.02 100 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.08 +0.02 106 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.33 +0.02 112 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 13 0 450 0
30JUL26 6.50 P 0.04 0.05 0.04 0.05 +0.01 13 557 896 +553
30JUL26 6.75 P 0.00 0.00 0.00 0.15 +0.01 13 0 1,423 0
30JUL26 7.00 P 0.00 0.00 0.00 0.34 +0.02 14 0 201 0
30JUL26 7.25 P 0.00 0.00 0.00 0.57 +0.03 0 0 22 0
30JUL26 7.50 P 0.00 0.00 0.00 0.82 +0.03 0 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.57 +0.01 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.33 +0.02 50 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.58 +0.02 54 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.83 +0.02 57 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.08 +0.02 61 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 15 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.04 0.00 16 0 145 0
28AUG26 6.50 P 0.11 0.11 0.10 0.09 0.00 15 187 485 +187
28AUG26 6.75 P 0.22 0.22 0.22 0.20 0.00 15 4 765 +4
28AUG26 7.00 P 0.00 0.00 0.00 0.38 +0.02 16 0 199 0
28AUG26 7.25 P 0.00 0.00 0.00 0.59 +0.02 17 0 791 0
28AUG26 7.50 P 0.00 0.00 0.00 0.84 +0.05 22 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.34 +0.02 30 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.59 +0.02 34 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.83 +0.01 35 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.08 +0.01 38 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.33 +0.02 41 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.58 +0.02 44 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.83 +0.02 47 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.08 +0.02 49 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 15 0 250 0
29SEP26 6.25 P 0.00 0.00 0.00 0.07 0.00 14 0 473 0
29SEP26 6.50 P 0.16 0.16 0.16 0.16 +0.01 15 6 447 -6
29SEP26 6.75 P 0.00 0.00 0.00 0.29 +0.02 14 0 855 0
29SEP26 7.00 P 0.00 0.00 0.00 0.47 +0.01 15 0 178 0
29SEP26 7.25 P 0.00 0.00 0.00 0.68 +0.03 15 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.15 +0.03 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.40 +0.02 19 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.65 +0.02 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.89 +0.01 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.14 +0.02 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.39 +0.02 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.64 +0.02 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.89 +0.02 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.14 +0.02 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.38 +0.01 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 -0.01 15 0 10 0
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 0.13 -0.01 15 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 0.00 0.00 0.00 0.34 -0.02 14 0 1,045 0
30DEC26 7.00 P 0.00 0.00 0.00 0.52 +0.01 15 0 172 0
30DEC26 7.25 P 0.00 0.00 0.00 0.70 +0.01 14 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.93 +0.02 15 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.16 +0.03 15 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.40 +0.01 16 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.65 +0.02 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.89 +0.01 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.14 +0.02 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.39 +0.02 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.64 +0.02 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.89 +0.02 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.14 +0.02 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.38 +0.01 24 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 0.04 +0.01 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 +0.01 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 +0.01 16 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.18 +0.01 15 0 81 0
30MAR27 6.50 P 0.00 0.00 0.00 0.28 +0.01 15 0 161 0
30MAR27 6.75 P 0.00 0.00 0.00 0.43 +0.03 16 0 222 0
30MAR27 7.00 P 0.00 0.00 0.00 0.56 +0.03 15 0 686 0
30MAR27 7.25 P 0.00 0.00 0.00 0.75 +0.03 15 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.96 +0.04 16 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.17 +0.03 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.41 +0.02 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.65 +0.02 16 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.90 +0.02 18 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.14 +0.01 17 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.39 +0.02 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.64 +0.02 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.89 +0.02 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.14 +0.02 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.38 +0.01 20 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.10 -0.02 16 0 6 0
29JUN27 6.00 P 0.20 0.20 0.20 0.16 -0.02 16 10 25 -10
29JUN27 6.25 P 0.27 0.27 0.26 0.24 -0.02 16 11 191 +11
29JUN27 6.50 P 0.00 0.00 0.00 0.35 -0.02 17 0 20 0
29JUN27 6.75 P 0.00 0.00 0.00 0.48 -0.02 17 0 174 0
29JUN27 7.00 P 0.00 0.00 0.00 0.64 -0.01 17 0 33 0
29JUN27 7.25 P 0.00 0.00 0.00 0.79 -0.01 16 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.98 -0.01 16 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.23 0.00 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.46 +0.01 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.69 +0.01 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.92 +0.01 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.16 +0.02 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.39 +0.01 18 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.64 +0.02 20 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.89 +0.02 22 0 0 0
TOTAL PUT 800 19,964 +714
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$ 26.36
29JUN26 17.50 C 0.00 0.00 0.00 8.88 -0.38 84 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.38 -0.35 78 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.88 -0.36 71 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.36 -0.39 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.86 -0.38 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.36 -0.40 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.37 -0.43 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.38 -0.34 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.38 -0.34 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.39 -0.34 25 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.41 -0.35 19 0 15 0
29JUN26 26.00 C 0.82 0.82 0.70 0.64 -0.26 22 14 83 +10
29JUN26 27.00 C 0.00 0.00 0.00 0.21 -0.14 23 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 -0.04 24 0 102 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 66 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 70 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 194 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 171 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 271 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 425 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 289 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 326 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 76 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 81 0 32 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 86 0 75 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 90 0 99 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 95 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 108 0 65 0
30JUL26 19.00 C 0.00 0.00 0.00 7.48 -0.27 53 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.98 -0.28 49 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.48 -0.29 45 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.42 -0.38 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.45 -0.34 26 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.49 -0.33 25 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.59 -0.32 25 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 1.78 -0.24 24 0 45 0
30JUL26 26.00 C 1.15 1.15 1.15 1.15 -0.21 25 45 75 +45
30JUL26 27.00 C 0.00 0.00 0.00 0.67 -0.17 25 0 80 0
30JUL26 28.00 C 0.00 0.00 0.00 0.36 -0.13 25 0 41 0
30JUL26 29.00 C 0.00 0.00 0.00 0.19 -0.07 25 0 103 0
30JUL26 30.00 C 0.10 0.11 0.10 0.09 -0.05 26 85 95 +65
30JUL26 31.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 96 0
30JUL26 32.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 80 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 87 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 65 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.53 -0.39 42 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.04 -0.38 40 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.57 -0.37 40 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.60 -0.22 36 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.55 -0.46 26 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.64 -0.32 26 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.82 -0.28 26 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.09 -0.20 26 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.48 -0.17 26 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 1.01 -0.14 26 0 45 0
28AUG26 28.00 C 0.00 0.00 0.00 0.66 -0.12 26 0 75 0
28AUG26 29.00 C 0.00 0.00 0.00 0.42 -0.10 26 0 133 0
28AUG26 30.00 C 0.00 0.00 0.00 0.25 -0.07 26 0 48 0
28AUG26 31.00 C 0.17 0.17 0.17 0.14 -0.05 26 15 228 +15
28AUG26 32.00 C 0.12 0.12 0.12 0.08 -0.03 26 15 96 +15
28AUG26 33.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.03 0.00 27 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 8.04 -0.29 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.55 -0.37 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.06 -0.36 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.57 -0.37 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.61 -0.38 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.58 -0.43 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.70 -0.30 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.90 -0.27 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.20 -0.19 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.61 -0.16 26 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 1.15 -0.13 26 0 6 0
29SEP26 28.00 C 0.00 0.00 0.00 0.81 -0.10 26 0 17 0
29SEP26 29.00 C 0.00 0.00 0.00 0.54 -0.09 26 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 0.35 -0.07 26 0 705 0
29SEP26 31.00 C 0.00 0.00 0.00 0.22 -0.05 26 0 592 0
29SEP26 32.00 C 0.00 0.00 0.00 0.14 -0.03 26 0 166 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 0.00 27 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.55 -0.37 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.06 -0.36 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.58 -0.36 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.63 -0.36 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.74 -0.36 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.90 -0.29 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.18 -0.27 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.56 -0.24 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.03 -0.21 25 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 1.57 -0.20 24 0 19 0
30DEC26 28.00 C 0.00 0.00 0.00 1.22 -0.13 25 0 157 0
30DEC26 29.00 C 0.00 0.00 0.00 0.93 -0.10 25 0 212 0
30DEC26 30.00 C 0.00 0.00 0.00 0.72 -0.07 25 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.53 -0.06 25 0 75 0
30DEC26 32.00 C 0.00 0.00 0.00 0.39 -0.07 25 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 0.29 -0.04 25 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.20 -0.04 25 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.14 -0.03 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.07 -0.02 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 50 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 103 0
30DEC26 42.00 C 0.06 0.06 0.06 0.01 0.00 25 5 5 -4
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 26 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.59 -0.36 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.12 -0.34 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.66 -0.34 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.79 -0.32 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.96 -0.31 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.20 -0.30 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.55 -0.15 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.96 -0.13 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.45 -0.10 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.98 -0.10 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.61 -0.12 24 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 1.30 -0.09 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.04 -0.06 24 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 0.85 0.00 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.67 0.00 24 0 17 0
30MAR27 33.00 C 0.58 0.58 0.58 0.52 0.00 24 15 96 +15
30MAR27 34.00 C 0.00 0.00 0.00 0.40 +0.01 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.31 +0.01 24 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.24 +0.01 24 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.18 +0.01 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 12 0
30MAR27 43.00 C 0.11 0.11 0.11 0.04 +0.01 25 17 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.74 -0.32 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.29 -0.33 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.86 -0.32 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.02 -0.32 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.25 -0.20 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.49 -0.23 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.88 -0.21 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.33 -0.19 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.84 -0.18 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.41 -0.16 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.04 -0.14 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.71 -0.11 24 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 1.42 -0.11 24 0 7 0
29JUN27 31.00 C 0.00 0.00 0.00 1.19 -0.08 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.99 -0.07 25 0 4 0
29JUN27 33.00 C 0.00 0.00 0.00 0.81 -0.08 25 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 0.68 -0.03 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.57 -0.05 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.47 -0.04 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.37 -0.04 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.31 -0.02 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.24 -0.03 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.20 -0.02 25 0 15 0
TOTAL CALL 211 11,496 +161
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 45 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 54 0
29JUN26 26.00 P 0.00 0.00 0.00 0.28 +0.07 23 0 104 0
29JUN26 27.00 P 0.81 0.81 0.81 0.81 +0.15 22 28 290 +20
29JUN26 28.00 P 0.00 0.00 0.00 1.71 +0.29 28 0 134 0
29JUN26 29.00 P 0.00 0.00 0.00 2.64 +0.33 0 0 76 0
29JUN26 30.00 P 0.00 0.00 0.00 3.64 +0.34 0 0 31 0
29JUN26 31.00 P 0.00 0.00 0.00 4.64 +0.34 0 0 231 0
29JUN26 32.00 P 5.50 5.50 5.50 5.67 +0.37 59 3 321 0
29JUN26 33.00 P 0.00 0.00 0.00 6.66 +0.29 64 0 277 0
29JUN26 34.00 P 0.00 0.00 0.00 7.65 +0.35 66 0 0 -176
29JUN26 35.00 P 0.00 0.00 0.00 8.65 +0.30 73 0 30 0
29JUN26 36.00 P 0.00 0.00 0.00 9.65 +0.35 79 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.65 +0.30 85 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.65 +0.32 91 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.65 +0.31 96 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.65 +0.35 101 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.65 +0.31 106 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.65 +0.35 111 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 16.65 +0.35 116 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.65 +0.35 121 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.16 +0.03 26 0 20 0
30JUL26 25.00 P 0.36 0.36 0.36 0.37 +0.06 26 10 38 +10
30JUL26 26.00 P 0.00 0.00 0.00 0.73 +0.11 26 0 24 0
30JUL26 27.00 P 1.09 1.22 1.09 1.25 +0.15 25 38 123 0
30JUL26 28.00 P 0.00 0.00 0.00 1.95 +0.18 26 0 200 0
30JUL26 29.00 P 0.00 0.00 0.00 2.76 +0.27 25 0 157 0
30JUL26 30.00 P 0.00 0.00 0.00 3.67 +0.30 25 0 131 0
30JUL26 31.00 P 0.00 0.00 0.00 4.64 +0.33 0 0 82 0
30JUL26 32.00 P 0.00 0.00 0.00 5.67 +0.35 35 0 3 0
30JUL26 33.00 P 0.00 0.00 0.00 6.66 +0.29 37 0 31 0
30JUL26 34.00 P 0.00 0.00 0.00 7.65 +0.32 40 0 0 -105
30JUL26 35.00 P 0.00 0.00 0.00 8.65 +0.30 43 0 8 0
30JUL26 36.00 P 0.00 0.00 0.00 9.65 +0.33 47 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.65 +0.30 50 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.65 +0.32 54 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.65 +0.31 57 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 13.65 +0.32 60 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 14.65 +0.31 63 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 15.65 +0.34 66 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 16.65 +0.33 69 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 17.65 +0.33 71 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 79 0
28AUG26 23.00 P 0.00 0.00 0.00 0.16 +0.03 26 0 66 0
28AUG26 24.00 P 0.34 0.34 0.34 0.33 +0.05 26 2 13 0
28AUG26 25.00 P 0.00 0.00 0.00 0.61 +0.09 26 0 31 0
28AUG26 26.00 P 0.95 0.95 0.95 1.00 +0.11 26 15 38 0
28AUG26 27.00 P 1.51 1.51 1.51 1.52 +0.14 26 8 82 0
28AUG26 28.00 P 0.00 0.00 0.00 2.19 +0.18 26 0 61 0
28AUG26 29.00 P 0.00 0.00 0.00 2.92 +0.16 26 0 17 0
28AUG26 30.00 P 0.00 0.00 0.00 3.77 +0.28 26 0 117 0
28AUG26 31.00 P 0.00 0.00 0.00 4.66 +0.28 24 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 5.67 +0.35 28 0 54 0
28AUG26 33.00 P 0.00 0.00 0.00 6.66 +0.29 31 0 21 0
28AUG26 34.00 P 0.00 0.00 0.00 7.65 +0.32 33 0 0 -36
28AUG26 35.00 P 0.00 0.00 0.00 8.65 +0.30 36 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.65 +0.33 39 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.65 +0.30 42 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.65 +0.32 44 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 12.65 +0.31 47 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 13.65 +0.32 49 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 14.65 +0.31 52 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 15.65 +0.34 54 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 16.65 +0.33 57 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 17.65 +0.33 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 +0.04 26 0 27 0
29SEP26 23.00 P 0.35 0.35 0.35 0.36 +0.06 26 3 240 +3
29SEP26 24.00 P 0.54 0.54 0.54 0.60 +0.07 26 10 34 +10
29SEP26 25.00 P 0.88 0.88 0.88 0.95 +0.09 26 6 26 +6
29SEP26 26.00 P 1.35 1.35 1.35 1.41 +0.12 26 15 163 -5
29SEP26 27.00 P 0.00 0.00 0.00 1.99 +0.16 26 0 40 0
29SEP26 28.00 P 0.00 0.00 0.00 2.67 +0.18 26 0 76 0
29SEP26 29.00 P 0.00 0.00 0.00 3.42 +0.25 26 0 93 0
29SEP26 30.00 P 0.00 0.00 0.00 4.26 +0.27 26 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 5.09 +0.28 24 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 6.01 +0.31 23 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 6.97 +0.35 23 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 7.93 +0.31 16 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 8.91 +0.34 0 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 9.89 +0.34 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 10.87 +0.35 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.85 +0.36 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.83 +0.35 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.82 +0.29 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.81 +0.28 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.80 +0.22 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.80 +0.36 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.78 +0.35 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 +0.02 25 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.23 +0.03 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.39 +0.05 24 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 0.61 +0.06 24 0 78 0
30DEC26 24.00 P 0.00 0.00 0.00 0.90 +0.08 24 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 1.28 +0.11 24 0 116 0
30DEC26 26.00 P 0.00 0.00 0.00 1.75 +0.13 24 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 2.36 +0.11 25 0 33 0
30DEC26 28.00 P 0.00 0.00 0.00 3.01 +0.20 25 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 3.72 +0.23 25 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 4.49 +0.24 25 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 5.32 +0.30 25 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 6.20 +0.32 25 0 113 0
30DEC26 33.00 P 0.00 0.00 0.00 7.09 +0.28 24 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 8.02 +0.34 24 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 8.98 +0.31 24 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.93 +0.33 21 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 10.90 +0.35 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.87 +0.31 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.85 +0.31 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.84 +0.31 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.81 +0.28 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.80 +0.22 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.80 +0.36 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.79 +0.36 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.13 +0.03 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.18 +0.05 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.23 +0.05 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.37 +0.07 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.56 +0.08 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.82 +0.12 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.15 +0.13 24 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.54 +0.14 24 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 2.01 +0.16 23 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 2.62 +0.21 24 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 3.25 +0.29 24 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 3.94 +0.31 24 0 32 0
30MAR27 30.00 P 0.00 0.00 0.00 4.69 +0.34 24 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 5.44 +0.28 23 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 6.30 +0.31 24 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 7.17 +0.33 23 0 66 0
30MAR27 34.00 P 0.00 0.00 0.00 8.07 +0.29 23 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 9.00 +0.30 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.95 +0.32 21 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 10.91 +0.33 18 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.88 +0.32 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.86 +0.32 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.85 +0.32 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.83 +0.30 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.80 +0.22 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.80 +0.35 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.79 +0.35 0 0 0 0
29JUN27 19.00 P 0.26 0.26 0.26 0.25 +0.02 25 1 1 +1
29JUN27 19.50 P 0.00 0.00 0.00 0.33 +0.05 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.40 +0.05 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.59 +0.06 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.84 +0.08 25 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 1.15 +0.10 25 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.52 +0.12 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.96 +0.15 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.46 +0.17 25 0 10 0
29JUN27 27.00 P 0.00 0.00 0.00 3.03 +0.19 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 3.66 +0.21 26 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 4.35 +0.24 26 0 12 0
29JUN27 30.00 P 0.00 0.00 0.00 5.09 +0.25 26 0 30 0
29JUN27 31.00 P 5.72 5.72 5.72 5.85 +0.27 26 4 6 +4
29JUN27 32.00 P 0.00 0.00 0.00 6.66 +0.29 27 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 7.48 +0.30 26 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 8.33 +0.30 26 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.21 +0.35 26 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.11 +0.35 26 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.03 +0.30 25 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.96 +0.31 24 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.91 +0.20 21 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.87 +0.31 0 0 0 0
TOTAL PUT 143 7,523 -268
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$ 6.72
29JUN26 3.90 C 0.00 0.00 0.00 2.82 -0.12 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.73 -0.11 185 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.62 -0.12 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.53 -0.11 169 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.42 -0.12 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.32 -0.12 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.22 -0.12 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.12 -0.12 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.02 -0.12 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.92 -0.12 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.82 -0.12 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.72 -0.12 0 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.48 -0.11 97 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.22 -0.12 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.97 -0.12 0 0 425 0
29JUN26 6.00 C 0.00 0.00 0.00 0.72 -0.12 0 0 255 0
29JUN26 6.25 C 0.00 0.00 0.00 0.47 -0.12 0 0 518 0
29JUN26 6.50 C 0.00 0.00 0.00 0.25 -0.10 29 0 940 0
29JUN26 6.75 C 0.09 0.09 0.07 0.10 -0.07 32 100 892 +60
29JUN26 7.00 C 0.03 0.03 0.03 0.03 -0.03 34 31 816 +30
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 38 0 903 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,053 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 1,023 0
29JUN26 8.00 C 0.01 0.01 0.01 0.01 0.00 68 8 319 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 76 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 83 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 90 0 55 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 97 0 100 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 103 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 114 0 12 0
30JUL26 4.50 C 0.00 0.00 0.00 2.22 -0.12 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 2.12 -0.12 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.02 -0.12 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.92 -0.12 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.82 -0.12 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.72 -0.12 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.48 -0.11 75 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.22 -0.12 0 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 0.97 -0.12 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.72 -0.13 0 0 105 0
30JUL26 6.25 C 0.51 0.51 0.51 0.48 -0.13 31 2 159 -2
30JUL26 6.50 C 0.00 0.00 0.00 0.28 -0.10 33 0 152 0
30JUL26 6.75 C 0.18 0.19 0.18 0.16 -0.08 35 60 293 +2
30JUL26 7.00 C 0.10 0.10 0.10 0.09 -0.05 35 33 259 0
30JUL26 7.25 C 0.00 0.00 0.00 0.05 -0.04 35 0 1,110 0
30JUL26 7.50 C 0.07 0.07 0.07 0.03 -0.02 36 2 1,229 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 -0.01 37 0 140 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 501 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 222 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 235 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 123 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 57 0 129 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 171 0
28AUG26 4.60 C 0.00 0.00 0.00 2.12 -0.12 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.02 -0.12 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.92 -0.12 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.82 -0.12 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.72 -0.12 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.48 -0.11 64 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.22 -0.12 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.97 -0.12 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.73 -0.12 37 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.50 -0.12 34 0 6 0
28AUG26 6.50 C 0.33 0.33 0.33 0.33 -0.09 34 130 130 +100
28AUG26 6.75 C 0.24 0.24 0.24 0.23 -0.07 35 30 109 +30
28AUG26 7.00 C 0.20 0.20 0.20 0.16 -0.06 35 2 92 +2
28AUG26 7.25 C 0.00 0.00 0.00 0.11 -0.05 35 0 59 0
28AUG26 7.50 C 0.00 0.00 0.00 0.08 -0.03 36 0 89 0
28AUG26 7.75 C 0.09 0.09 0.09 0.05 -0.03 35 150 150 +120
28AUG26 8.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 181 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 -0.02 35 0 36 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 26 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 2.53 -0.11 92 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.42 -0.12 0 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.32 -0.12 0 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 2.22 -0.12 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.12 -0.12 0 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 2.02 -0.12 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.92 -0.12 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.82 -0.12 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.72 -0.12 0 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.48 -0.11 56 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 1.22 -0.12 0 0 60 0
29SEP26 5.75 C 0.00 0.00 0.00 0.97 -0.12 0 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.73 -0.15 32 0 2,812 0
29SEP26 6.25 C 0.00 0.00 0.00 0.53 -0.09 34 0 1,523 0
29SEP26 6.50 C 0.39 0.39 0.39 0.38 -0.09 33 30 111 +30
29SEP26 6.75 C 0.00 0.00 0.00 0.29 -0.06 34 0 194 0
29SEP26 7.00 C 0.26 0.26 0.25 0.22 -0.07 34 2 156 +1
29SEP26 7.25 C 0.00 0.00 0.00 0.16 -0.06 34 0 143 0
29SEP26 7.50 C 0.00 0.00 0.00 0.12 -0.04 34 0 243 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 -0.03 35 0 195 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.03 34 0 265 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.02 35 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 181 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.02 34 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29SEP26 9.75 C 0.05 0.05 0.05 0.01 0.00 38 1 65 0
30DEC26 4.20 C 0.00 0.00 0.00 2.53 -0.11 70 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.42 -0.12 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.32 -0.12 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.23 -0.11 61 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.12 -0.12 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.02 -0.12 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.92 -0.12 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.82 -0.12 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.73 -0.11 49 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.48 -0.11 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.22 -0.12 0 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.97 -0.13 0 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.77 -0.13 30 0 135 0
30DEC26 6.25 C 0.64 0.64 0.64 0.65 -0.07 32 3 262 -3
30DEC26 6.50 C 0.58 0.58 0.58 0.55 -0.05 33 30 117 0
30DEC26 6.75 C 0.00 0.00 0.00 0.45 -0.06 33 0 141 0
30DEC26 7.00 C 0.00 0.00 0.00 0.38 -0.05 33 0 296 0
30DEC26 7.25 C 0.35 0.35 0.34 0.31 -0.05 33 28 246 -3
30DEC26 7.50 C 0.31 0.31 0.31 0.25 -0.04 33 17 81 +17
30DEC26 7.75 C 0.00 0.00 0.00 0.20 -0.04 33 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 -0.03 33 0 105 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 -0.03 33 0 31 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 -0.03 33 0 12 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.02 33 0 295 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.02 33 0 340 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 10 0
30DEC26 9.75 C 0.10 0.10 0.10 0.03 -0.01 33 1 5 0
30MAR27 4.40 C 0.00 0.00 0.00 2.32 -0.12 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.23 -0.11 51 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.12 -0.12 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.02 -0.12 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.92 -0.12 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.82 -0.12 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.73 -0.11 40 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 1.48 -0.11 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.23 -0.12 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.04 -0.11 31 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 0.90 -0.06 32 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.78 -0.05 32 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 0.68 -0.04 32 0 17 0
30MAR27 6.75 C 0.00 0.00 0.00 0.60 -0.03 33 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.53 -0.03 34 1 18 +1
30MAR27 7.25 C 0.00 0.00 0.00 0.45 -0.03 33 0 42 0
30MAR27 7.50 C 0.00 0.00 0.00 0.38 -0.03 33 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.33 -0.02 34 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.28 -0.01 34 0 56 0
30MAR27 8.25 C 0.00 0.00 0.00 0.23 -0.02 33 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.20 -0.01 34 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.17 -0.01 34 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.14 -0.01 33 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.08 -0.01 33 0 37 0
29JUN27 4.80 C 0.00 0.00 0.00 1.92 -0.12 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.82 -0.12 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.73 -0.11 36 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.50 -0.12 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.33 -0.10 33 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.19 -0.09 33 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.06 -0.08 33 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.91 -0.11 32 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.81 -0.10 32 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.73 -0.08 33 0 0 0
29JUN27 7.00 C 0.61 0.61 0.61 0.64 -0.07 33 6 12 +6
29JUN27 7.25 C 0.59 0.59 0.59 0.58 -0.03 34 30 30 +30
29JUN27 7.50 C 0.53 0.53 0.53 0.51 -0.05 34 30 30 +30
29JUN27 7.75 C 0.00 0.00 0.00 0.44 -0.06 33 0 3 0
29JUN27 8.00 C 0.00 0.00 0.00 0.39 -0.05 34 0 61 0
29JUN27 8.25 C 0.37 0.38 0.37 0.34 -0.05 34 75 135 +75
29JUN27 8.50 C 0.00 0.00 0.00 0.30 -0.04 34 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.25 -0.05 33 0 0 0
29JUN27 9.00 C 0.27 0.27 0.27 0.23 -0.02 34 16 16 +16
29JUN27 9.25 C 0.00 0.00 0.00 0.19 -0.03 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.16 -0.03 33 0 0 0
29JUN27 9.75 C 0.22 0.22 0.21 0.14 -0.03 33 37 112 +3
TOTAL CALL 855 23,790 +545
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 131 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 125 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 119 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 113 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 95 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 90 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 79 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 249 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 559 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 945 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 433 0
29JUN26 6.25 P 0.12 0.14 0.12 0.13 +0.04 30 90 1,305 +90
29JUN26 6.50 P 0.27 0.33 0.27 0.28 +0.07 28 285 1,153 +234
29JUN26 6.75 P 0.47 0.54 0.45 0.48 +0.09 0 159 1,349 +98
29JUN26 7.00 P 0.00 0.00 0.00 0.72 +0.10 0 0 755 0
29JUN26 7.25 P 0.00 0.00 0.00 0.96 +0.11 0 0 357 0
29JUN26 7.50 P 0.00 0.00 0.00 1.21 +0.09 0 0 635 0
29JUN26 7.75 P 0.00 0.00 0.00 1.49 +0.12 56 0 120 0
29JUN26 8.00 P 0.00 0.00 0.00 1.74 +0.13 63 0 333 0
29JUN26 8.25 P 0.00 0.00 0.00 1.99 +0.13 70 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.24 +0.13 77 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.49 +0.10 84 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 2.73 +0.12 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.98 +0.12 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.23 +0.12 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.48 +0.12 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 78 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 167 0
30JUL26 5.25 P 0.00 0.00 0.00 0.02 0.00 34 0 146 0
30JUL26 5.50 P 0.04 0.04 0.04 0.04 0.00 33 130 2,170 +70
30JUL26 5.75 P 0.08 0.08 0.08 0.09 +0.01 33 4 1,695 +4
30JUL26 6.00 P 0.00 0.00 0.00 0.17 +0.02 34 0 377 0
30JUL26 6.25 P 0.24 0.26 0.24 0.28 +0.03 34 13 294 0
30JUL26 6.50 P 0.42 0.42 0.42 0.42 +0.05 33 10 149 +10
30JUL26 6.75 P 0.00 0.00 0.00 0.59 +0.05 33 0 123 0
30JUL26 7.00 P 0.00 0.00 0.00 0.80 +0.07 34 0 333 0
30JUL26 7.25 P 0.00 0.00 0.00 1.05 +0.12 41 0 182 0
30JUL26 7.50 P 0.00 0.00 0.00 1.28 +0.13 43 0 210 0
30JUL26 7.75 P 0.00 0.00 0.00 1.49 +0.10 33 0 340 0
30JUL26 8.00 P 0.00 0.00 0.00 1.75 +0.10 43 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.99 +0.10 41 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 2.24 +0.11 45 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.49 +0.09 49 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.73 +0.12 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.98 +0.12 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.23 +0.12 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.48 +0.12 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.03 0.00 36 0 2 0
28AUG26 5.25 P 0.04 0.04 0.04 0.05 0.00 34 30 170 +30
28AUG26 5.50 P 0.07 0.08 0.07 0.09 0.00 33 60 155 0
28AUG26 5.75 P 0.00 0.00 0.00 0.16 +0.01 34 0 63 0
28AUG26 6.00 P 0.00 0.00 0.00 0.25 +0.02 34 0 67 0
28AUG26 6.25 P 0.00 0.00 0.00 0.36 +0.03 34 0 78 0
28AUG26 6.50 P 0.48 0.48 0.48 0.50 +0.04 34 10 73 0
28AUG26 6.75 P 0.00 0.00 0.00 0.66 +0.05 33 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.86 +0.08 35 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.10 +0.11 39 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.31 +0.12 39 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 1.55 +0.14 42 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.78 +0.13 43 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.99 +0.10 34 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.26 +0.13 45 0 50 0
28AUG26 8.75 P 0.00 0.00 0.00 2.49 +0.09 40 0 300 0
28AUG26 9.00 P 0.00 0.00 0.00 2.75 +0.14 48 0 200 0
28AUG26 9.25 P 0.00 0.00 0.00 2.98 +0.12 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.23 +0.12 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.48 +0.12 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 29 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 0.00 31 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 0.00 32 0 243 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 32 0 177 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 0.00 33 0 210 0
29SEP26 5.50 P 0.00 0.00 0.00 0.13 0.00 33 0 180 0
29SEP26 5.75 P 0.00 0.00 0.00 0.21 +0.01 33 0 1,490 0
29SEP26 6.00 P 0.00 0.00 0.00 0.30 +0.02 33 0 1,577 0
29SEP26 6.25 P 0.00 0.00 0.00 0.41 +0.02 32 0 1,878 0
29SEP26 6.50 P 0.00 0.00 0.00 0.56 +0.04 33 0 235 0
29SEP26 6.75 P 0.00 0.00 0.00 0.71 +0.05 32 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 0.90 +0.07 33 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 1.13 +0.10 36 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.34 +0.12 37 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.56 +0.12 37 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 1.78 +0.11 37 0 1,947 0
29SEP26 8.25 P 0.00 0.00 0.00 2.02 +0.11 38 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.27 +0.13 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.51 +0.11 42 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.75 +0.14 42 0 228 0
29SEP26 9.25 P 0.00 0.00 0.00 2.98 +0.12 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.23 +0.11 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.48 +0.12 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30DEC26 4.30 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.03 0.00 31 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 0.00 32 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 +0.01 33 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 +0.01 33 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 +0.01 32 0 33 0
30DEC26 4.90 P 0.00 0.00 0.00 0.09 +0.01 32 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 136 0
30DEC26 5.25 P 0.00 0.00 0.00 0.17 +0.02 33 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.23 +0.02 32 0 127 0
30DEC26 5.75 P 0.00 0.00 0.00 0.32 +0.03 32 0 63 0
30DEC26 6.00 P 0.00 0.00 0.00 0.42 +0.03 32 0 28 0
30DEC26 6.25 P 0.00 0.00 0.00 0.54 +0.04 32 0 60 0
30DEC26 6.50 P 0.00 0.00 0.00 0.67 +0.04 31 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.85 +0.07 33 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.02 +0.10 33 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 1.21 +0.06 33 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.42 +0.06 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.64 +0.10 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.85 +0.11 35 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.08 +0.13 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.30 +0.13 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.54 +0.14 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.77 +0.15 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.01 +0.15 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.26 +0.14 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.51 +0.12 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.07 +0.01 32 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.09 +0.02 33 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.10 +0.01 32 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.15 +0.03 34 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.16 +0.03 33 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.19 +0.03 33 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.25 +0.04 33 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.33 +0.05 33 0 101 0
30MAR27 5.75 P 0.00 0.00 0.00 0.42 +0.05 32 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 0.53 +0.06 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.65 +0.06 32 0 76 0
30MAR27 6.50 P 0.00 0.00 0.00 0.79 +0.08 32 0 154 0
30MAR27 6.75 P 0.00 0.00 0.00 0.96 +0.08 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.11 +0.08 32 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.31 +0.09 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.51 +0.12 34 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.70 +0.13 34 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 1.91 +0.10 34 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.13 +0.13 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.35 +0.15 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.57 +0.14 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.77 +0.11 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.01 +0.12 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.26 +0.13 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.51 +0.12 37 0 0 0
29JUN27 4.80 P 0.17 0.18 0.17 0.19 +0.01 33 27 62 +27
29JUN27 4.90 P 0.20 0.22 0.20 0.22 +0.01 33 36 33 +13
29JUN27 5.00 P 0.25 0.25 0.25 0.25 +0.02 33 24 42 -7
29JUN27 5.25 P 0.31 0.31 0.31 0.32 +0.02 33 10 2 -8
29JUN27 5.50 P 0.40 0.40 0.40 0.41 +0.03 33 15 25 +15
29JUN27 5.75 P 0.00 0.00 0.00 0.51 +0.03 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.63 +0.04 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.76 +0.05 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.91 +0.06 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.06 +0.06 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.22 +0.06 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.41 +0.07 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.61 +0.08 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.81 +0.13 36 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.95 +0.07 33 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.16 +0.08 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.37 +0.09 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.58 +0.08 33 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.81 +0.10 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.04 +0.10 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.27 +0.10 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.51 +0.11 34 0 0 0
TOTAL PUT 903 30,131 +576
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$ 159.20
29JUN26 21.00 C 0.00 0.00 0.00 138.22 +12.50 292 0 56 0
29JUN26 22.00 C 0.00 0.00 0.00 137.22 +12.50 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 136.22 +12.50 0 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 135.22 +12.50 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 134.22 +12.35 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 133.22 +12.49 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 132.23 +12.49 299 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 131.23 +12.52 288 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 130.23 +12.50 277 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 129.23 +12.50 265 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 128.23 +12.50 250 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 127.23 +12.50 223 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 126.23 +12.50 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 125.23 +12.50 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 124.23 +12.49 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 123.23 +12.49 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 122.23 +12.49 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 121.24 +12.50 241 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 120.24 +12.29 233 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 119.24 +12.50 224 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 118.24 +12.50 214 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 117.24 +12.50 201 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 116.24 +12.28 157 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 115.24 +12.50 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 114.24 +12.49 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 113.24 +12.49 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 112.24 +12.49 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 111.24 +12.51 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 110.25 +12.52 198 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 109.25 +12.50 192 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 106.75 +12.50 170 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 104.25 +12.49 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 101.75 +12.49 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 99.26 +12.50 164 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 96.76 +12.54 149 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 94.26 +12.41 0 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 91.76 +12.49 0 0 35 0
29JUN26 70.00 C 0.00 0.00 0.00 89.27 +12.50 141 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 86.77 +12.29 129 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 84.27 +12.49 107 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 81.77 +12.49 0 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 79.27 +12.49 0 0 9 0
29JUN26 82.50 C 0.00 0.00 0.00 76.78 +12.50 111 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 74.35 +12.56 141 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 71.78 +12.25 0 0 43 0
29JUN26 90.00 C 69.30 69.30 69.30 69.29 +12.49 102 64 95 -36
29JUN26 92.50 C 0.00 0.00 0.00 66.79 +12.48 94 0 26 0
29JUN26 95.00 C 0.00 0.00 0.00 64.30 +12.47 98 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 61.80 +12.47 91 0 17 0
29JUN26 100.00 C 59.30 59.30 59.30 59.32 +12.44 96 70 146 -53
29JUN26 102.50 C 0.00 0.00 0.00 56.83 +12.38 94 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 54.35 +11.15 94 0 81 0
29JUN26 107.50 C 0.00 0.00 0.00 51.88 +12.31 94 0 57 0
29JUN26 110.00 C 0.00 0.00 0.00 49.43 +12.52 95 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 46.98 +12.33 94 0 26 0
29JUN26 115.00 C 44.90 44.90 43.90 44.56 +12.52 94 10 267 -10
29JUN26 117.50 C 0.00 0.00 0.00 42.09 +11.07 90 0 87 0
29JUN26 120.00 C 0.00 0.00 0.00 39.79 +12.45 94 0 260 0
29JUN26 122.50 C 0.00 0.00 0.00 37.21 +11.94 85 0 109 0
29JUN26 125.00 C 0.00 0.00 0.00 35.02 +11.15 90 0 65 0
29JUN26 127.50 C 33.60 33.60 33.60 32.92 +11.03 94 1 119 0
29JUN26 130.00 C 0.00 0.00 0.00 30.44 +10.44 88 0 186 0
29JUN26 132.50 C 0.00 0.00 0.00 27.75 +9.55 78 0 140 0
29JUN26 135.00 C 0.00 0.00 0.00 25.75 +9.25 81 0 239 0
29JUN26 137.50 C 24.00 24.00 24.00 23.82 +8.92 84 1 48 -1
29JUN26 140.00 C 23.03 23.03 22.95 21.97 +8.97 85 20 377 0
29JUN26 142.50 C 9.40 11.20 9.40 20.19 +8.50 87 2 9 0
29JUN26 145.00 C 15.90 19.50 15.90 18.51 +7.98 88 3 79 +1
29JUN26 147.50 C 9.54 16.14 9.54 17.43 +8.16 94 5 40 +2
29JUN26 150.00 C 9.00 15.50 8.95 15.39 +6.70 89 24 150 -2
29JUN26 152.50 C 9.50 12.50 9.50 14.14 +6.52 92 4 100 -4
29JUN26 155.00 C 5.80 13.60 5.80 12.97 +6.23 93 9 60 -1
29JUN26 157.50 C 9.00 12.00 9.00 11.69 +5.79 93 3 51 +1
29JUN26 160.00 C 4.30 10.85 4.30 10.60 +5.45 94 49 115 -1
29JUN26 162.50 C 4.23 9.90 4.23 9.76 +5.28 96 45 126 +6
29JUN26 165.00 C 9.00 9.00 8.60 8.65 +4.77 96 8 80 +4
29JUN26 167.50 C 0.00 0.00 0.00 7.77 +4.42 96 0 25 0
29JUN26 170.00 C 3.30 7.60 3.30 6.90 +4.01 96 15 125 -6
29JUN26 172.50 C 5.79 5.79 5.79 5.79 +3.31 93 10 116 0
29JUN26 175.00 C 2.30 6.34 2.30 5.40 +3.28 96 20 53 +9
29JUN26 177.50 C 5.20 5.50 3.82 4.76 +2.95 95 50 147 +14
29JUN26 180.00 C 1.69 5.00 1.69 4.18 +2.64 95 9 100 +1
29JUN26 182.50 C 3.40 3.40 3.40 3.66 +2.36 95 1 46 0
29JUN26 185.00 C 3.29 3.29 3.29 3.20 +2.10 95 15 57 +15
29JUN26 187.50 C 2.95 2.95 2.95 2.79 +1.89 95 15 23 0
29JUN26 190.00 C 3.11 3.40 2.54 2.42 +1.64 95 8 92 0
29JUN26 192.50 C 2.23 2.32 2.23 2.10 +1.44 95 16 4 -16
29JUN26 195.00 C 2.01 2.14 2.01 1.82 +1.27 95 16 95 +16
29JUN26 197.50 C 2.52 2.52 2.52 1.57 +1.11 95 1 49 -1
29JUN26 200.00 C 0.90 2.30 0.90 1.35 +0.97 95 25 262 +6
30JUL26 55.00 C 0.00 0.00 0.00 104.39 +12.50 98 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 101.90 +12.50 96 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 99.41 +12.49 93 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 96.92 +12.49 91 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 94.43 +12.48 88 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 91.95 +12.47 90 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 89.47 +12.46 89 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 87.00 +12.52 90 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 84.53 +12.68 90 0 5 0
30JUL26 77.50 C 0.00 0.00 0.00 82.07 +12.67 90 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 79.62 +12.60 90 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 77.18 +12.71 90 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 74.75 +12.57 89 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 72.34 +12.81 89 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 69.95 +13.02 89 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 67.58 +12.74 89 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 64.30 +11.76 0 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 61.92 +11.64 0 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 60.63 +12.46 90 0 2 0
30JUL26 102.50 C 0.00 0.00 0.00 57.23 +11.37 62 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 54.96 +11.51 67 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 52.34 +10.70 60 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 50.57 +11.20 73 0 19 0
30JUL26 112.50 C 0.00 0.00 0.00 48.21 +10.70 71 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 46.36 +10.73 76 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 44.26 +10.40 76 0 54 0
30JUL26 120.00 C 43.71 43.71 43.71 42.97 +10.83 84 1 62 0
30JUL26 122.50 C 0.00 0.00 0.00 40.49 +10.00 80 0 20 0
30JUL26 125.00 C 0.00 0.00 0.00 38.74 +9.85 81 0 17 0
30JUL26 127.50 C 0.00 0.00 0.00 36.92 +9.57 82 0 21 0
30JUL26 130.00 C 36.31 36.31 36.31 35.21 +9.34 82 2 37 +1
30JUL26 132.50 C 34.61 34.61 34.61 33.56 +9.12 83 2 34 -1
30JUL26 135.00 C 0.00 0.00 0.00 31.95 +8.16 84 0 35 0
30JUL26 137.50 C 26.00 26.50 26.00 30.68 +8.23 86 5 45 -4
30JUL26 140.00 C 0.00 0.00 0.00 29.19 +8.03 86 0 86 0
30JUL26 142.50 C 0.00 0.00 0.00 27.73 +8.32 86 0 88 0
30JUL26 145.00 C 17.19 22.75 17.19 26.08 +7.77 85 2 111 +1
30JUL26 147.50 C 22.21 22.21 22.21 24.75 +7.46 86 1 29 0
30JUL26 150.00 C 20.00 20.00 20.00 23.47 +6.88 86 3 68 -1
30JUL26 152.50 C 0.00 0.00 0.00 22.63 +6.98 88 0 6 0
30JUL26 155.00 C 16.46 21.56 16.26 21.06 +6.35 86 27 32 +12
30JUL26 157.50 C 12.07 12.07 12.07 20.49 +6.50 89 1 62 +1
30JUL26 160.00 C 13.20 13.20 13.20 19.47 +6.27 90 1 55 0
30JUL26 162.50 C 11.30 18.70 11.30 18.50 +6.10 90 3 21 0
30JUL26 165.00 C 17.06 17.06 17.06 17.57 +5.96 91 1 35 0
30JUL26 167.50 C 14.08 16.23 14.08 16.71 +5.84 91 3 115 +1
30JUL26 170.00 C 13.33 15.95 13.33 15.93 +5.77 92 31 222 +20
30JUL26 172.50 C 15.04 15.04 15.04 15.03 +5.53 92 2 60 -2
30JUL26 175.00 C 14.32 14.32 14.32 14.17 +5.29 91 2 141 -2
30JUL26 177.50 C 13.78 13.80 13.78 13.35 +5.06 91 5 27 +4
30JUL26 180.00 C 9.00 13.60 9.00 12.58 +4.84 91 9 38 -2
30JUL26 182.50 C 0.00 0.00 0.00 11.84 +4.62 91 0 31 0
30JUL26 185.00 C 0.00 0.00 0.00 11.15 +4.42 91 0 8 0
30JUL26 187.50 C 8.60 8.60 8.60 10.49 +4.21 91 1 18 0
30JUL26 190.00 C 9.50 11.10 9.50 9.86 +4.01 91 7 9 +7
30JUL26 192.50 C 0.00 0.00 0.00 9.27 +3.82 91 0 18 0
30JUL26 195.00 C 0.00 0.00 0.00 8.71 +3.63 91 0 22 0
30JUL26 197.50 C 0.00 0.00 0.00 8.18 +3.46 91 0 2 0
30JUL26 200.00 C 7.30 9.15 7.30 7.68 +3.28 91 11 39 +4
30JUL26 205.00 C 8.35 8.35 7.84 6.77 +2.97 91 7 93 -2
28AUG26 85.00 C 0.00 0.00 0.00 75.04 +12.38 73 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 72.39 +11.64 64 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 70.38 +12.22 75 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 67.58 +11.40 64 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 66.13 +11.94 80 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 64.01 +11.86 81 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 61.99 +12.10 83 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 58.96 +11.09 74 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 56.76 +11.04 73 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 55.46 +11.54 81 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 52.87 +10.71 76 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 50.88 +10.37 77 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 49.08 +9.91 78 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 47.30 +10.10 79 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 45.58 +9.94 79 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 43.89 +9.76 80 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 42.26 +9.41 81 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 40.66 +8.90 81 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 39.12 +9.12 82 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 37.61 +9.02 82 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 36.16 +8.84 83 0 26 0
28AUG26 137.50 C 0.00 0.00 0.00 34.74 +8.47 83 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 33.37 +8.02 83 0 86 0
28AUG26 142.50 C 0.00 0.00 0.00 32.04 +8.24 83 0 35 0
28AUG26 145.00 C 30.50 30.50 30.50 30.76 +8.01 84 5 98 +5
28AUG26 147.50 C 0.00 0.00 0.00 29.52 +7.60 84 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 28.32 +7.22 84 0 16 0
28AUG26 152.50 C 0.00 0.00 0.00 27.65 +7.46 86 0 2 0
28AUG26 155.00 C 0.00 0.00 0.00 26.65 +7.29 87 0 40 0
28AUG26 157.50 C 0.00 0.00 0.00 25.64 +7.05 87 0 16 0
28AUG26 160.00 C 19.56 22.61 19.56 24.65 +6.81 87 11 37 +5
28AUG26 162.50 C 16.42 16.42 16.42 23.72 +6.61 88 1 31 -1
28AUG26 165.00 C 18.38 18.87 18.38 22.76 +6.34 88 2 28 +1
28AUG26 167.50 C 0.00 0.00 0.00 21.93 +6.30 88 0 15 0
28AUG26 170.00 C 17.59 21.35 17.59 21.11 +6.23 89 10 66 0
28AUG26 172.50 C 0.00 0.00 0.00 20.30 +6.14 89 500 515 +500
28AUG26 175.00 C 17.34 17.91 17.34 19.59 +6.51 89 2 16 +1
28AUG26 177.50 C 0.00 0.00 0.00 18.24 +5.42 87 0 0 0
28AUG26 180.00 C 17.12 17.48 17.12 17.94 +6.10 89 2 12 +1
28AUG26 182.50 C 0.00 0.00 0.00 17.16 +5.56 89 0 15 0
28AUG26 185.00 C 16.48 16.77 16.48 16.33 +5.30 89 2 10 0
28AUG26 187.50 C 0.00 0.00 0.00 15.70 +5.22 89 0 15 0
28AUG26 190.00 C 15.78 16.00 15.78 15.01 +5.04 89 2 77 +1
28AUG26 192.50 C 16.50 16.50 16.50 14.35 +4.88 89 1 1 0
28AUG26 195.00 C 0.00 0.00 0.00 13.72 +4.72 89 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 13.11 +4.55 89 0 29 0
28AUG26 200.00 C 12.40 13.70 11.80 12.53 +4.64 89 5 21 +1
28AUG26 205.00 C 0.00 0.00 0.00 11.44 +4.10 89 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 122.50 +12.49 80 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 121.51 +12.49 82 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 120.52 +12.49 83 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 119.53 +12.49 83 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 118.54 +12.49 83 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 117.55 +12.49 83 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 116.56 +12.48 82 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 115.58 +12.49 85 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 114.59 +12.49 85 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 113.60 +12.48 84 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 112.62 +12.49 85 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 111.63 +12.48 84 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 110.65 +12.48 85 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 109.66 +12.47 84 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 106.75 +12.00 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 104.77 +12.45 85 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 102.33 +12.43 84 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 99.78 +12.86 76 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 97.39 +12.78 79 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 94.43 +11.71 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 92.06 +11.92 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 89.65 +11.98 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 87.01 +11.99 0 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 85.73 +12.94 84 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 82.36 +12.02 51 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 79.62 +10.87 0 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 77.26 +11.05 0 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 75.04 +10.93 53 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 73.69 +11.92 74 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 70.64 +10.87 63 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 68.46 +10.61 65 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 67.26 +11.56 76 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 64.31 +10.06 68 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 63.50 +11.55 79 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 61.05 +10.98 76 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 58.94 +10.63 75 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 57.09 +10.93 76 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 55.28 +10.26 77 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 54.37 +10.89 81 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 52.56 +11.19 81 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 50.14 +10.28 78 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 48.49 +9.53 78 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 46.81 +9.83 78 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 45.26 +9.66 79 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 43.77 +9.39 79 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 42.32 +9.33 79 0 175 0
29SEP26 132.50 C 0.00 0.00 0.00 40.91 +9.15 80 0 63 0
29SEP26 135.00 C 36.93 36.93 36.93 39.54 +8.51 80 15 115 -10
29SEP26 137.50 C 0.00 0.00 0.00 38.21 +8.45 80 0 100 0
29SEP26 140.00 C 0.00 0.00 0.00 36.92 +7.70 81 0 11 0
29SEP26 142.50 C 0.00 0.00 0.00 35.68 +8.48 81 0 0 0
29SEP26 145.00 C 25.77 25.77 25.77 34.44 +8.22 81 15 15 +2
29SEP26 147.50 C 0.00 0.00 0.00 33.31 +7.95 81 0 15 0
29SEP26 150.00 C 27.47 30.81 27.23 32.11 +7.45 81 5 142 +1
29SEP26 152.50 C 0.00 0.00 0.00 31.52 +7.71 83 0 1 0
29SEP26 155.00 C 23.87 30.74 23.87 30.50 +7.68 83 30 30 +30
29SEP26 157.50 C 0.00 0.00 0.00 29.55 +7.39 84 0 14 0
29SEP26 160.00 C 0.00 0.00 0.00 28.62 +7.38 84 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 27.68 +7.17 84 0 56 0
29SEP26 165.00 C 24.79 24.79 24.79 26.81 +6.73 85 15 40 +15
29SEP26 167.50 C 23.57 26.20 23.57 25.97 +6.69 85 30 31 +30
29SEP26 170.00 C 0.00 0.00 0.00 25.14 +6.63 85 0 19 0
29SEP26 172.50 C 0.00 0.00 0.00 24.35 +6.59 85 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 23.61 +6.56 86 0 33 0
29SEP26 177.50 C 0.00 0.00 0.00 22.50 +6.13 85 0 22 0
29SEP26 180.00 C 0.00 0.00 0.00 21.92 +6.21 86 0 27 0
29SEP26 182.50 C 0.00 0.00 0.00 20.98 +5.91 85 0 24 0
29SEP26 185.00 C 0.00 0.00 0.00 20.62 +6.16 86 0 38 0
29SEP26 187.50 C 0.00 0.00 0.00 19.78 +5.90 86 0 186 0
29SEP26 190.00 C 0.00 0.00 0.00 19.18 +5.86 86 0 110 0
29SEP26 192.50 C 0.00 0.00 0.00 18.49 +5.71 86 0 33 0
29SEP26 195.00 C 0.00 0.00 0.00 17.82 +5.56 86 0 4 0
29SEP26 197.50 C 0.00 0.00 0.00 17.18 +5.42 86 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 16.56 +5.27 86 0 107 0
29SEP26 205.00 C 0.00 0.00 0.00 15.39 +5.00 86 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 14.30 +4.74 86 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 13.28 +4.48 86 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 12.34 +4.24 86 0 1 0
29SEP26 225.00 C 0.00 0.00 0.00 11.46 +4.01 86 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 10.64 +3.78 85 0 9 0
29SEP26 235.00 C 9.50 12.00 9.50 9.89 +3.58 85 2 37 +2
30DEC26 48.00 C 0.00 0.00 0.00 111.63 +12.48 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 110.65 +12.48 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 109.66 +12.39 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 107.02 +11.79 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 104.91 +12.48 0 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 102.47 +11.78 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 100.15 +11.71 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 97.96 +11.83 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 95.62 +11.73 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 93.41 +12.00 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 90.62 +11.07 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 89.20 +11.84 70 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 86.67 +11.75 67 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 84.11 +10.94 63 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 82.52 +11.62 69 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 79.93 +11.00 65 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 78.44 +11.34 70 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 75.91 +10.85 67 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 73.99 +10.79 68 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 72.05 +10.66 68 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 70.36 +10.87 69 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 68.79 +10.90 71 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 66.58 +9.91 69 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 64.79 +9.71 70 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 63.10 +10.12 70 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 61.49 +9.55 70 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 59.91 +9.56 71 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 58.37 +9.73 71 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 56.87 +9.57 72 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 55.44 +9.48 72 0 0 0
30DEC26 120.00 C 50.00 52.50 50.00 54.15 +8.50 73 3 123 +3
30DEC26 122.50 C 0.00 0.00 0.00 52.56 +8.96 73 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 51.20 +8.79 73 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 49.86 +8.90 73 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 48.56 +8.58 73 0 5 0
30DEC26 132.50 C 0.00 0.00 0.00 47.29 +8.74 73 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 46.05 +8.46 74 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 44.84 +8.35 74 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 43.69 +8.30 74 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 42.58 +8.48 74 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 41.48 +8.29 74 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 40.43 +8.14 75 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 39.28 +7.84 75 0 197 0
30DEC26 152.50 C 0.00 0.00 0.00 39.09 +8.47 77 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 38.06 +8.24 77 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 37.15 +8.10 77 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 36.48 +8.17 78 0 90 0
30DEC26 162.50 C 0.00 0.00 0.00 35.32 +7.72 77 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 34.72 +8.12 78 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 33.90 +7.33 78 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 32.93 +7.03 78 0 29 0
30DEC26 172.50 C 0.00 0.00 0.00 32.31 +7.17 78 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 31.90 +7.49 79 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 30.09 +6.39 77 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 29.41 +6.41 77 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 28.74 +6.41 78 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 28.09 +6.41 78 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 27.46 +6.41 78 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 26.85 +6.41 78 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 26.25 +6.40 78 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 25.67 +6.39 79 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 25.11 +6.39 79 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 24.46 +6.28 79 0 3 0
30DEC26 205.00 C 0.00 0.00 0.00 23.20 +6.06 79 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 22.01 +5.84 79 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 20.88 +5.62 79 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 19.81 +5.41 79 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 18.80 +5.21 79 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 17.85 +5.02 78 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 16.95 +4.83 78 0 3 0
30MAR27 55.00 C 0.00 0.00 0.00 106.60 +12.22 74 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 104.35 +12.13 73 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 102.15 +12.67 73 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 99.20 +11.19 65 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 97.79 +11.83 72 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 95.64 +11.70 72 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 92.90 +10.94 67 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 91.49 +12.37 72 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 89.48 +11.36 72 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 86.81 +10.56 68 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 85.45 +11.03 71 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 83.00 +10.37 68 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 81.50 +10.62 70 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 79.29 +11.32 69 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 77.48 +11.34 69 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 75.91 +10.82 70 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 73.86 +11.04 69 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 72.21 +10.67 69 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 70.55 +10.30 69 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 68.73 +10.23 69 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 67.31 +9.79 69 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 65.83 +10.17 70 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 64.05 +9.52 69 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 62.84 +9.96 70 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 61.41 +9.88 70 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 60.01 +9.30 70 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 58.65 +9.28 70 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 57.35 +9.30 70 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 56.04 +9.08 70 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 54.79 +8.94 71 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 53.58 +9.00 71 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 52.39 +8.38 71 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 51.25 +8.52 71 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 50.14 +8.45 71 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 49.05 +8.01 71 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 48.00 +8.15 71 0 18 0
30MAR27 145.00 C 0.00 0.00 0.00 46.97 +7.94 72 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 45.99 +7.78 72 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 45.02 +7.61 72 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 44.10 +7.53 72 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 43.19 +7.41 72 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 42.32 +7.12 73 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 41.47 +7.19 73 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 40.64 +7.08 73 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 39.84 +6.79 73 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 39.09 +7.01 73 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 38.31 +6.81 73 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 37.56 +6.61 74 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 36.84 +6.63 74 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 36.14 +6.64 74 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 35.46 +6.65 74 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 34.80 +6.67 74 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 34.16 +6.69 75 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 33.51 +6.68 75 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 32.93 +6.73 75 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 32.33 +6.74 75 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 66.48 +9.40 71 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 65.13 +9.24 71 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 63.28 +8.57 70 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 62.07 +9.57 70 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 60.91 +9.56 70 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 59.76 +9.45 70 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 58.61 +8.38 70 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 57.55 +9.21 70 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 56.48 +9.35 71 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 55.42 +8.68 71 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 54.44 +8.74 71 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 53.46 +8.88 71 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 52.52 +8.77 71 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 51.58 +8.64 71 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 50.44 +8.29 71 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 50.34 +8.90 73 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 49.49 +8.79 73 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 48.63 +8.65 73 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 47.82 +8.54 73 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 47.03 +8.44 73 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 46.26 +8.13 73 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 45.51 +8.03 73 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 44.78 +7.93 73 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 44.07 +7.61 74 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 43.37 +7.70 74 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 42.69 +7.56 74 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 42.02 +7.59 74 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 40.83 +7.02 74 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 40.19 +7.04 74 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 39.57 +7.08 74 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 38.98 +7.16 74 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 38.39 +7.23 74 0 1 0
TOTAL CALL 1,304 12,843 +568
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 363 0 79 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 355 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 347 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 339 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 332 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 325 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 318 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 311 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 299 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 272 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 257 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 253 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 248 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 244 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 240 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 236 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 228 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 224 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 217 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 213 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 209 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 193 0 79 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 185 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 178 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 171 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 164 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 157 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 151 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 145 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 139 0 94 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 133 0 103 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 127 0 37 0
29JUN26 82.50 P 0.02 0.02 0.02 0.01 0.00 122 2 138 -2
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 117 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 111 0 80 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 106 0 73 0
29JUN26 92.50 P 0.02 0.02 0.02 0.01 -0.01 102 2 378 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 -0.02 97 0 97 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 -0.04 92 0 32 0
29JUN26 100.00 P 0.00 0.00 0.00 0.02 -0.06 94 0 94 0
29JUN26 102.50 P 0.05 0.05 0.04 0.03 -0.09 93 9 34 +3
29JUN26 105.00 P 0.10 0.10 0.10 0.05 -0.13 94 3 78 +1
29JUN26 107.50 P 0.00 0.00 0.00 0.08 -0.17 94 0 261 0
29JUN26 110.00 P 0.30 0.30 0.30 0.13 -0.23 95 1 162 +1
29JUN26 112.50 P 0.00 0.00 0.00 0.18 -0.32 95 0 48 0
29JUN26 115.00 P 0.54 0.54 0.31 0.25 -0.43 94 4 309 +4
29JUN26 117.50 P 0.00 0.00 0.00 0.34 -0.58 94 0 68 0
29JUN26 120.00 P 0.86 0.86 0.44 0.49 -0.70 94 9 400 +1
29JUN26 122.50 P 1.10 1.10 0.55 0.63 -0.94 93 23 35 +6
29JUN26 125.00 P 1.05 1.05 0.80 0.82 -1.17 93 4 224 -1
29JUN26 127.50 P 0.00 0.00 0.00 1.11 -1.38 94 0 273 0
29JUN26 130.00 P 3.10 3.10 1.20 1.36 -1.73 93 103 682 0
29JUN26 132.50 P 4.00 4.00 1.50 1.74 -2.02 93 13 76 -5
29JUN26 135.00 P 2.70 2.70 1.88 2.15 -2.40 93 23 150 -1
29JUN26 137.50 P 4.70 4.70 2.35 2.65 -2.90 93 8 49 -1
29JUN26 140.00 P 7.80 7.80 2.90 3.23 -3.37 93 43 171 +6
29JUN26 142.50 P 4.29 4.29 4.29 3.87 -3.93 93 1 74 +1
29JUN26 145.00 P 7.52 7.52 4.40 4.62 -4.46 93 12 471 -2
29JUN26 147.50 P 6.20 7.00 5.25 5.43 -5.01 92 6 72 0
29JUN26 150.00 P 11.96 11.96 5.90 6.60 -5.36 94 80 102 +9
29JUN26 152.50 P 9.70 9.70 7.02 7.35 -6.14 92 26 58 +11
29JUN26 155.00 P 10.83 10.83 8.49 8.54 -6.62 93 9 77 -4
29JUN26 157.50 P 0.00 0.00 0.00 9.82 -6.56 93 0 41 0
29JUN26 160.00 P 12.20 13.50 10.81 11.20 -6.98 94 19 72 +8
29JUN26 162.50 P 0.00 0.00 0.00 12.68 -7.31 94 0 50 0
29JUN26 165.00 P 0.00 0.00 0.00 14.24 -7.70 95 0 25 0
29JUN26 167.50 P 0.00 0.00 0.00 15.87 -8.03 95 0 10 0
29JUN26 170.00 P 17.49 17.49 17.49 17.59 -8.38 96 1 23 -1
29JUN26 172.50 P 0.00 0.00 0.00 19.68 -9.22 99 0 116 0
29JUN26 175.00 P 0.00 0.00 0.00 21.54 -9.59 100 0 6 0
29JUN26 177.50 P 0.00 0.00 0.00 23.22 -10.18 99 0 16 0
29JUN26 180.00 P 0.00 0.00 0.00 25.47 -10.22 102 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 27.49 -10.50 102 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 29.40 -11.01 102 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 31.79 -10.84 105 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 34.00 -11.25 106 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 36.27 -11.03 108 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 38.54 -11.20 110 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 40.69 -11.13 109 0 0 0
29JUN26 200.00 P 42.71 43.17 42.71 42.80 -12.36 108 70 125 -25
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 94 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.01 90 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.02 87 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 -0.03 88 0 2 0
30JUL26 70.00 P 0.08 0.08 0.08 0.04 -0.04 91 1 1 -1
30JUL26 72.50 P 0.00 0.00 0.00 0.05 -0.06 89 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.08 -0.07 90 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.11 -0.10 90 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.15 -0.13 90 0 20 0
30JUL26 82.50 P 0.00 0.00 0.00 0.21 -0.15 90 0 52 0
30JUL26 85.00 P 0.32 0.32 0.32 0.27 -0.19 90 5 33 0
30JUL26 87.50 P 0.48 0.48 0.39 0.34 -0.26 89 2 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.44 -0.30 89 0 61 0
30JUL26 92.50 P 0.00 0.00 0.00 0.55 -0.40 89 0 34 0
30JUL26 95.00 P 0.81 0.81 0.81 0.70 -0.50 89 1 36 +1
30JUL26 97.50 P 0.00 0.00 0.00 0.85 -0.58 89 0 61 0
30JUL26 100.00 P 0.00 0.00 0.00 1.10 -0.63 90 0 129 0
30JUL26 102.50 P 1.61 1.61 1.61 1.28 -0.78 89 1 46 0
30JUL26 105.00 P 1.85 1.85 1.85 1.55 -0.92 89 1 81 +1
30JUL26 107.50 P 1.76 1.76 1.76 1.85 -1.03 89 1 30 +1
30JUL26 110.00 P 1.80 1.80 1.80 2.15 -1.24 89 1 76 +1
30JUL26 112.50 P 0.00 0.00 0.00 2.56 -1.37 89 0 41 0
30JUL26 115.00 P 0.00 0.00 0.00 2.97 -1.51 89 0 84 0
30JUL26 117.50 P 0.00 0.00 0.00 3.42 -1.76 89 0 19 0
30JUL26 120.00 P 4.03 4.10 3.46 3.96 -1.91 89 17 24 -5
30JUL26 122.50 P 0.00 0.00 0.00 4.51 -2.09 88 0 16 0
30JUL26 125.00 P 5.94 5.94 4.89 5.09 -2.38 88 16 107 0
30JUL26 127.50 P 8.23 8.23 5.99 5.79 -2.55 88 16 164 +16
30JUL26 130.00 P 5.98 6.30 5.90 6.49 -2.73 88 13 36 +6
30JUL26 132.50 P 6.80 6.80 6.80 7.21 -3.07 88 1 65 +1
30JUL26 135.00 P 10.49 10.49 8.00 8.09 -3.31 88 17 136 -10
30JUL26 137.50 P 10.09 10.09 9.15 8.96 -3.69 88 16 151 +14
30JUL26 140.00 P 11.20 11.20 9.40 9.83 -4.12 88 4 125 +1
30JUL26 142.50 P 0.00 0.00 0.00 10.85 -4.53 88 0 35 0
30JUL26 145.00 P 11.70 11.70 11.70 11.91 -4.89 88 1 17 +1
30JUL26 147.50 P 14.15 14.15 14.15 12.97 -5.35 88 1 16 -1
30JUL26 150.00 P 16.20 16.20 15.60 14.12 -5.53 88 4 25 -2
30JUL26 152.50 P 0.00 0.00 0.00 15.39 -5.94 88 0 28 0
30JUL26 155.00 P 0.00 0.00 0.00 16.73 -6.26 88 0 7 0
30JUL26 157.50 P 0.00 0.00 0.00 18.11 -6.57 88 0 36 0
30JUL26 160.00 P 19.38 19.38 19.38 19.69 -6.74 89 5 26 +3
30JUL26 162.50 P 0.00 0.00 0.00 21.21 -6.91 90 0 1 0
30JUL26 165.00 P 0.00 0.00 0.00 22.78 -7.15 90 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 24.40 -7.38 91 0 17 0
30JUL26 170.00 P 0.00 0.00 0.00 26.07 -7.61 91 0 60 0
30JUL26 172.50 P 28.30 28.30 28.30 28.23 -7.36 93 11 15 0
30JUL26 175.00 P 0.00 0.00 0.00 29.54 -7.95 92 0 543 0
30JUL26 177.50 P 0.00 0.00 0.00 31.33 -8.15 92 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 33.16 -8.12 93 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 35.03 -8.57 93 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 37.21 -8.45 95 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 39.12 -8.62 95 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 41.02 -8.83 95 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 42.98 -8.85 96 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 45.04 -9.27 97 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 47.10 -9.40 97 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 49.03 -9.71 96 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 53.35 -9.99 98 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.94 -0.47 87 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 1.16 -0.50 87 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 1.43 -0.55 87 0 3 0
28AUG26 92.50 P 0.00 0.00 0.00 1.62 -0.74 87 0 1 0
28AUG26 95.00 P 0.00 0.00 0.00 1.94 -0.87 87 0 4 0
28AUG26 97.50 P 0.00 0.00 0.00 2.33 -0.92 87 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 2.67 -1.03 87 0 45 0
28AUG26 102.50 P 0.00 0.00 0.00 3.12 -1.16 87 0 49 0
28AUG26 105.00 P 0.00 0.00 0.00 3.56 -1.31 87 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 3.89 -1.40 86 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 4.44 -1.55 86 0 94 0
28AUG26 112.50 P 0.00 0.00 0.00 5.01 -1.71 86 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 5.59 -1.85 86 0 35 0
28AUG26 117.50 P 6.25 6.25 6.25 6.22 -2.02 86 15 30 +15
28AUG26 120.00 P 7.18 7.18 6.98 6.95 -2.19 86 2 25 +1
28AUG26 122.50 P 0.00 0.00 0.00 7.68 -2.37 86 0 5 0
28AUG26 125.00 P 0.00 0.00 0.00 8.41 -2.54 86 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 9.25 -2.73 86 0 25 0
28AUG26 130.00 P 10.97 10.97 10.97 10.16 -2.91 86 1 22 -1
28AUG26 132.50 P 0.00 0.00 0.00 11.06 -3.10 86 0 23 0
28AUG26 135.00 P 0.00 0.00 0.00 11.97 -3.45 86 0 22 0
28AUG26 137.50 P 0.00 0.00 0.00 12.98 -3.77 86 0 48 0
28AUG26 140.00 P 17.50 17.50 15.26 14.07 -4.01 86 30 107 +15
28AUG26 142.50 P 0.00 0.00 0.00 15.17 -4.36 86 0 81 0
28AUG26 145.00 P 0.00 0.00 0.00 16.26 -4.77 85 0 26 0
28AUG26 147.50 P 0.00 0.00 0.00 17.49 -5.10 86 0 7 0
28AUG26 150.00 P 0.00 0.00 0.00 18.83 -5.27 86 0 90 0
28AUG26 152.50 P 21.93 21.93 21.93 20.20 -5.56 86 15 17 +15
28AUG26 155.00 P 21.28 21.28 21.28 21.65 -5.77 86 15 16 +15
28AUG26 157.50 P 0.00 0.00 0.00 23.11 -5.76 87 0 36 0
28AUG26 160.00 P 0.00 0.00 0.00 24.65 -5.82 87 0 36 0
28AUG26 162.50 P 0.00 0.00 0.00 26.03 -6.57 87 0 40 0
28AUG26 165.00 P 0.00 0.00 0.00 28.49 -5.72 90 0 15 0
28AUG26 167.50 P 0.00 0.00 0.00 30.06 -5.96 90 0 15 0
28AUG26 170.00 P 0.00 0.00 0.00 31.63 -6.37 91 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 33.24 -6.62 91 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 34.99 -6.80 91 0 16 0
28AUG26 177.50 P 0.00 0.00 0.00 36.56 -7.16 91 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 38.51 -7.14 91 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 40.27 -7.31 91 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 41.88 -7.66 91 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 43.90 -7.72 92 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 45.39 -8.31 91 0 15 0
28AUG26 192.50 P 0.00 0.00 0.00 47.76 -7.78 93 0 15 0
28AUG26 195.00 P 0.00 0.00 0.00 49.69 -8.01 93 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 51.63 -8.32 93 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 53.57 -8.50 93 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 57.67 -8.69 94 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 89 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.01 79 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 -0.01 82 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 -0.01 84 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 -0.01 85 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 -0.01 86 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.06 -0.01 86 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 -0.01 86 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.09 -0.03 85 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.13 -0.04 85 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 0.17 -0.06 85 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.23 -0.07 85 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.31 -0.09 85 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.39 -0.14 85 0 42 0
29SEP26 67.50 P 0.00 0.00 0.00 0.51 -0.16 85 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.62 -0.18 85 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 0.77 -0.19 85 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 0.90 -0.30 84 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 1.08 -0.35 84 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 1.32 -0.39 84 0 38 0
29SEP26 82.50 P 0.00 0.00 0.00 1.55 -0.55 84 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 1.81 -0.55 84 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 2.14 -0.61 84 0 33 0
29SEP26 90.00 P 0.00 0.00 0.00 2.48 -0.71 84 0 349 0
29SEP26 92.50 P 0.00 0.00 0.00 2.81 -0.83 84 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 3.26 -0.87 84 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 3.71 -1.00 84 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 4.16 -1.14 83 0 68 0
29SEP26 102.50 P 0.00 0.00 0.00 4.69 -1.20 84 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 5.28 -1.33 83 0 21 0
29SEP26 107.50 P 0.00 0.00 0.00 5.87 -1.48 83 0 10 0
29SEP26 110.00 P 0.00 0.00 0.00 6.46 -1.64 83 0 33 0
29SEP26 112.50 P 0.00 0.00 0.00 7.16 -1.69 83 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 7.91 -1.86 83 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 8.67 -2.03 83 0 158 0
29SEP26 120.00 P 0.00 0.00 0.00 9.42 -2.20 83 0 187 0
29SEP26 122.50 P 0.00 0.00 0.00 10.26 -2.29 83 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 11.19 -2.50 83 0 34 0
29SEP26 127.50 P 0.00 0.00 0.00 12.12 -2.63 83 0 63 0
29SEP26 130.00 P 0.00 0.00 0.00 13.05 -2.89 83 0 263 0
29SEP26 132.50 P 0.00 0.00 0.00 13.98 -3.23 83 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 15.10 -3.42 83 0 20 0
29SEP26 137.50 P 0.00 0.00 0.00 16.20 -3.66 83 0 92 0
29SEP26 140.00 P 0.00 0.00 0.00 17.32 -4.13 83 0 27 0
29SEP26 142.50 P 17.94 17.94 17.94 18.44 -4.46 82 15 30 0
29SEP26 145.00 P 19.22 19.22 19.22 19.80 -4.55 83 15 34 +15
29SEP26 147.50 P 0.00 0.00 0.00 21.04 -4.77 83 0 22 0
29SEP26 150.00 P 22.10 22.10 22.10 22.40 -5.12 83 1 14 -1
29SEP26 152.50 P 23.33 23.33 23.33 23.85 -5.29 83 15 31 +1
29SEP26 155.00 P 26.96 26.96 26.96 25.30 -5.47 84 15 50 +15
29SEP26 157.50 P 0.00 0.00 0.00 26.81 -5.37 84 0 115 0
29SEP26 160.00 P 0.00 0.00 0.00 28.46 -5.77 85 0 98 0
29SEP26 162.50 P 0.00 0.00 0.00 29.35 -6.11 83 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 31.97 -5.79 86 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 33.63 -5.91 86 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 35.36 -5.76 87 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 37.09 -5.60 87 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 38.67 -6.02 87 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 40.56 -6.27 88 0 0 0
29SEP26 180.00 P 41.50 41.50 41.50 41.88 -6.89 87 1 1 +1
29SEP26 182.50 P 0.00 0.00 0.00 43.67 -7.05 87 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 45.89 -6.78 88 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 47.28 -7.34 87 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 49.50 -7.08 89 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 51.40 -7.21 89 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 53.36 -7.34 89 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 55.10 -7.70 89 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 57.26 -7.64 89 0 1 0
29SEP26 205.00 P 0.00 0.00 0.00 61.17 -7.94 90 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 65.16 -8.21 90 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 69.36 -8.46 91 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 73.57 -8.45 91 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 77.78 -8.84 92 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 82.06 -8.94 92 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 86.51 -8.96 93 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.29 -0.06 77 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.32 -0.08 77 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.35 -0.09 77 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.46 -0.11 77 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.58 -0.14 77 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.72 -0.18 77 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.90 -0.19 77 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 1.08 -0.27 77 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.34 -0.27 78 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 1.57 -0.32 77 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.84 -0.41 77 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.08 -0.46 77 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.45 -0.45 77 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.78 -0.59 77 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.14 -0.70 77 0 42 0
30DEC26 82.50 P 0.00 0.00 0.00 3.61 -0.71 77 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.08 -0.79 77 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 4.56 -0.92 76 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 5.05 -1.06 76 0 16 0
30DEC26 92.50 P 0.00 0.00 0.00 5.67 -1.06 76 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 6.30 -1.13 76 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 6.92 -1.30 76 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 7.55 -1.45 76 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 8.29 -1.50 76 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 9.08 -1.51 76 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 9.87 -1.68 76 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 10.66 -1.86 76 0 26 0
30DEC26 112.50 P 0.00 0.00 0.00 11.45 -2.03 76 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 12.39 -2.06 76 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 13.36 -2.08 76 0 18 0
30DEC26 120.00 P 14.64 14.64 14.64 14.37 -2.23 76 1 605 -1
30DEC26 122.50 P 0.00 0.00 0.00 15.41 -2.34 76 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 16.28 -2.63 76 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 17.32 -2.82 76 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 18.48 -3.00 76 0 112 0
30DEC26 132.50 P 0.00 0.00 0.00 19.66 -3.35 76 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 20.90 -3.47 76 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 22.18 -3.64 76 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 23.48 -3.78 76 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 24.73 -4.05 76 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 26.22 -4.05 77 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 27.62 -4.24 77 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 28.99 -4.49 77 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 30.48 -4.64 77 0 10 0
30DEC26 155.00 P 31.41 31.41 31.41 31.92 -4.88 77 1 23 0
30DEC26 157.50 P 0.00 0.00 0.00 33.61 -4.87 78 0 25 0
30DEC26 160.00 P 0.00 0.00 0.00 35.10 -4.74 78 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 36.62 -4.99 78 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 38.28 -5.13 78 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 39.94 -5.22 78 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 41.99 -4.98 79 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 43.71 -5.21 79 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 45.46 -5.33 79 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 47.22 -5.47 80 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 49.01 -5.55 80 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 50.82 -5.65 80 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 52.67 -5.73 80 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 54.52 -5.75 80 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 56.23 -5.97 80 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 58.27 -6.05 81 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 60.13 -6.27 81 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 61.96 -6.47 81 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 63.80 -6.57 81 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 67.77 -6.69 82 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 71.74 -6.92 82 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 75.72 -7.06 82 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 79.71 -7.31 82 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 83.75 -7.59 83 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 88.01 -7.65 83 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 92.27 -7.75 84 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.17 -0.32 73 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.42 -0.34 73 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 1.70 -0.38 73 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.04 -0.47 74 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.39 -0.45 74 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 2.78 -0.46 74 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.18 -0.47 74 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 3.58 -0.57 74 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.11 -0.54 74 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 4.54 -0.67 74 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.00 -0.85 73 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 5.46 -1.04 73 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.01 -1.14 73 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.66 -1.16 73 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 7.31 -1.32 73 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 7.97 -1.48 73 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 8.78 -1.48 73 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 9.48 -1.60 72 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 10.29 -1.66 72 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 11.18 -1.77 73 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.03 -1.92 73 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 13.00 -1.94 73 0 522 0
30MAR27 110.00 P 14.40 14.40 13.70 14.61 -1.33 75 2 412 +2
30MAR27 112.50 P 0.00 0.00 0.00 15.02 -1.93 73 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 16.01 -2.08 73 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 17.11 -2.17 73 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.21 -2.25 73 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.46 -2.19 74 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 20.25 -2.59 73 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 21.34 -2.84 72 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 22.67 -2.89 73 0 11 0
30MAR27 132.50 P 0.00 0.00 0.00 23.77 -3.23 72 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 25.05 -3.38 72 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 27.03 -3.06 74 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 27.86 -3.74 73 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 29.29 -3.63 73 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 30.56 -4.03 73 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 32.17 -4.12 73 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 33.66 -4.17 73 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 35.18 -4.31 74 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 36.56 -4.61 73 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 38.28 -4.68 74 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 39.73 -4.83 74 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 41.36 -4.63 74 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.24 -4.66 74 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 45.03 -4.52 75 0 152 0
30MAR27 170.00 P 0.00 0.00 0.00 46.74 -5.21 75 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 48.35 -4.91 75 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 50.10 -4.99 75 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 51.86 -5.14 75 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 53.65 -5.32 76 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 55.46 -5.42 76 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 57.28 -5.42 76 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 59.10 -5.59 76 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 60.97 -5.65 76 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 62.85 -5.69 76 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 19.68 -1.93 72 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 20.53 -2.30 72 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 21.72 -2.33 72 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 23.02 -2.31 72 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 24.17 -2.55 72 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 25.54 -2.55 72 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 26.87 -2.70 72 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 28.33 -2.67 72 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 29.63 -2.98 72 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 31.10 -2.98 73 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 32.44 -3.19 73 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 34.03 -3.18 73 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 35.43 -3.38 73 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 36.75 -3.83 73 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 38.04 -4.20 72 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 39.59 -4.37 72 0 0 0
29JUN27 155.00 P 43.00 43.00 43.00 41.17 -4.50 73 1 2 +1
29JUN27 157.50 P 0.00 0.00 0.00 42.78 -4.44 73 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 44.41 -4.30 73 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 46.07 -4.46 73 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 47.75 -4.54 73 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 49.45 -4.76 73 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 51.16 -4.65 73 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 53.11 -4.53 74 0 15 0
29JUN27 175.00 P 0.00 0.00 0.00 54.87 -4.71 74 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 56.65 -4.79 74 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 58.44 -4.88 74 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 60.25 -4.96 75 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 62.08 -4.98 75 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 63.93 -5.25 75 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 65.78 -5.14 75 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 67.65 -5.22 75 0 0 0
TOTAL PUT 751 16,218 +129
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$ 4.38
29JUN26 3.60 C 0.00 0.00 0.00 0.78 - 0 0 0 -
29JUN26 3.70 C 0.00 0.00 0.00 0.69 -0.13 53 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.58 -0.14 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.51 -0.12 56 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.42 -0.11 52 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.34 -0.10 52 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.26 -0.10 48 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.20 -0.09 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.15 -0.08 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.11 -0.07 50 0 13 0
29JUN26 4.60 C 0.12 0.12 0.10 0.08 -0.05 51 12 21 +8
29JUN26 4.70 C 0.00 0.00 0.00 0.05 -0.05 49 0 27 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 -0.03 52 0 35 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 -0.02 54 0 2,122 0
29JUN26 5.00 C 0.04 0.04 0.03 0.02 -0.02 54 11 238 +9
29JUN26 5.25 C 0.03 0.03 0.03 0.01 -0.01 59 1 530 +1
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 71 0 560 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 82 0 514 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 92 0 380 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 101 0 484 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 110 0 551 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 119 0 69 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 127 0 86 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 134 0 239 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 142 0 196 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 149 0 803 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 156 0 3,379 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 162 0 397 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 168 0 113 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 174 0 123 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 180 0 124 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 186 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 191 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 196 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 201 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 211 0 10 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 220 0 52 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 229 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 237 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 245 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 252 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.83 - 48 0 0 -
30JUL26 3.70 C 0.00 0.00 0.00 0.75 -0.09 50 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.67 -0.09 50 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.62 -0.07 55 0 0 0
30JUL26 4.00 C 0.67 0.67 0.67 0.53 -0.08 51 4 4 +4
30JUL26 4.10 C 0.00 0.00 0.00 0.47 -0.09 51 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.41 -0.09 51 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.35 -0.08 50 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.31 -0.07 52 0 0 0
30JUL26 4.50 C 0.25 0.25 0.25 0.26 -0.06 51 4 6 0
30JUL26 4.60 C 0.00 0.00 0.00 0.23 -0.05 52 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.20 -0.04 53 0 10 0
30JUL26 4.80 C 0.00 0.00 0.00 0.17 -0.04 53 0 31 0
30JUL26 4.90 C 0.00 0.00 0.00 0.14 -0.04 52 0 16 0
30JUL26 5.00 C 0.11 0.11 0.11 0.11 -0.05 51 5 37 0
30JUL26 5.25 C 0.10 0.10 0.10 0.08 -0.02 54 5 139 0
30JUL26 5.50 C 0.05 0.05 0.05 0.05 -0.02 54 4 255 -4
30JUL26 5.75 C 0.00 0.00 0.00 0.03 -0.01 53 0 52 0
30JUL26 6.00 C 0.04 0.04 0.02 0.02 -0.01 55 3 46 -1
30JUL26 6.25 C 0.00 0.00 0.00 0.01 -0.01 53 0 104 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 139 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 98 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 240 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 497 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 47 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 36 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 88 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 92 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 95 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 100 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 106 0 51 0
28AUG26 3.60 C 0.00 0.00 0.00 0.92 - 56 0 0 -
28AUG26 3.70 C 0.00 0.00 0.00 0.85 -0.08 57 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.78 -0.07 57 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.71 -0.07 56 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.65 -0.07 56 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.58 -0.07 55 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.51 -0.08 52 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.46 -0.08 53 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.42 -0.06 53 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.37 -0.07 53 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.34 -0.06 54 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.31 -0.05 55 0 15 0
28AUG26 4.80 C 0.00 0.00 0.00 0.27 -0.05 54 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.24 -0.04 54 0 0 0
28AUG26 5.00 C 0.23 0.23 0.23 0.21 -0.05 53 1 40 +1
28AUG26 5.25 C 0.00 0.00 0.00 0.16 -0.04 54 0 16 0
28AUG26 5.50 C 0.00 0.00 0.00 0.11 -0.04 53 0 36 0
28AUG26 5.75 C 0.00 0.00 0.00 0.08 -0.03 53 0 100 0
28AUG26 6.00 C 0.00 0.00 0.00 0.06 -0.02 54 0 96 0
28AUG26 6.25 C 0.00 0.00 0.00 0.04 -0.02 53 0 247 0
28AUG26 6.50 C 0.00 0.00 0.00 0.03 -0.01 54 0 50 0
28AUG26 6.75 C 0.00 0.00 0.00 0.02 -0.01 54 0 120 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 113 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.99 - 57 0 0 -
29SEP26 3.70 C 0.00 0.00 0.00 0.91 -0.07 55 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.85 -0.06 56 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.78 -0.07 55 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.71 -0.07 53 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.67 -0.05 55 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.59 -0.08 52 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.54 -0.08 52 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.51 -0.06 54 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.46 -0.07 53 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.43 -0.05 54 0 12 0
29SEP26 4.70 C 0.00 0.00 0.00 0.40 -0.05 55 0 3 0
29SEP26 4.80 C 0.00 0.00 0.00 0.36 -0.05 54 0 400 0
29SEP26 4.90 C 0.00 0.00 0.00 0.33 -0.05 54 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.30 -0.05 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.24 -0.04 55 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.18 -0.04 54 0 314 0
29SEP26 5.75 C 0.00 0.00 0.00 0.14 -0.03 54 0 33 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 -0.03 54 0 2,665 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 -0.02 55 0 434 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 -0.01 55 0 698 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 -0.02 54 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 -0.01 54 0 230 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 3,702 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.01 50 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
30DEC26 3.60 C 0.00 0.00 0.00 1.11 - 52 0 0 -
30DEC26 3.70 C 0.00 0.00 0.00 1.05 -0.07 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.99 -0.07 52 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.94 -0.06 53 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.89 -0.05 53 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.83 -0.06 52 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.78 -0.06 52 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.74 -0.05 53 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.68 -0.06 51 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.65 -0.05 52 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.61 -0.05 52 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.57 -0.05 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.53 -0.06 52 0 280 0
30DEC26 4.90 C 0.00 0.00 0.00 0.50 -0.05 52 0 280 0
30DEC26 5.00 C 0.00 0.00 0.00 0.47 -0.06 52 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 0.39 -0.06 51 0 422 0
30DEC26 5.50 C 0.00 0.00 0.00 0.33 -0.05 51 0 538 0
30DEC26 5.75 C 0.00 0.00 0.00 0.28 -0.04 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.23 -0.04 51 0 192 0
30DEC26 6.25 C 0.00 0.00 0.00 0.20 -0.03 52 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.16 -0.04 51 0 171 0
30DEC26 6.75 C 0.00 0.00 0.00 0.14 -0.02 51 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 -0.02 52 0 36 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 -0.02 52 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 -0.02 51 0 21 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 -0.02 51 0 1 0
30DEC26 8.00 C 0.11 0.11 0.11 0.06 -0.01 52 30 58 +30
30DEC26 8.25 C 0.00 0.00 0.00 0.05 -0.01 52 0 152 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.01 50 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 83 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.01 45 0 24 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 85 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 18 0
30MAR27 3.60 C 0.00 0.00 0.00 1.23 - 52 0 0 -
30MAR27 3.70 C 0.00 0.00 0.00 1.17 -0.09 52 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.11 -0.09 51 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.07 -0.08 52 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.02 -0.07 52 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.98 -0.06 53 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.93 -0.06 52 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.88 -0.07 52 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.84 -0.06 52 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.81 -0.05 53 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.76 -0.06 52 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.73 -0.05 53 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.69 -0.05 52 0 1 0
30MAR27 4.90 C 0.00 0.00 0.00 0.66 -0.05 53 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.62 -0.06 52 0 28 0
30MAR27 5.25 C 0.00 0.00 0.00 0.55 -0.05 52 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.49 -0.05 53 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.43 -0.04 52 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.38 -0.04 52 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.33 -0.04 52 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.29 -0.03 52 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.26 -0.03 52 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.22 -0.03 52 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.20 -0.02 52 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 -0.03 52 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 -0.02 52 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 -0.01 52 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 -0.01 52 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 -0.01 53 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 -0.02 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 -0.01 52 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 -0.01 51 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 165 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 1.32 - 50 0 0 -
29JUN27 3.70 C 0.00 0.00 0.00 1.27 -0.09 51 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.22 -0.09 51 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.17 -0.09 51 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.12 -0.09 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.07 -0.09 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.03 -0.08 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.00 -0.07 52 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.96 -0.07 52 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.92 -0.07 52 0 36 0
29JUN27 4.60 C 0.00 0.00 0.00 0.89 -0.06 52 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.85 -0.06 52 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.82 -0.05 52 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.78 -0.06 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.75 -0.06 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.67 -0.06 52 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.60 -0.06 51 0 60 0
29JUN27 5.75 C 0.63 0.63 0.63 0.54 -0.06 51 100 360 +100
29JUN27 6.00 C 0.54 0.54 0.54 0.49 -0.05 52 7 7 +7
29JUN27 6.25 C 0.00 0.00 0.00 0.44 -0.04 52 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.39 -0.05 51 0 32 0
29JUN27 6.75 C 0.00 0.00 0.00 0.35 -0.04 51 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.32 -0.03 51 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.29 -0.03 52 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.26 -0.03 51 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.23 -0.03 51 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.21 -0.02 51 0 10 0
TOTAL CALL 187 31,282 +155
29JUN26 3.60 P 0.00 0.00 0.00 0.01 - 66 0 0 -
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 108 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29JUN26 4.00 P 0.02 0.02 0.02 0.03 +0.01 49 5 150 -5
29JUN26 4.10 P 0.00 0.00 0.00 0.04 0.00 45 0 5 0
29JUN26 4.20 P 0.08 0.08 0.08 0.08 +0.03 49 1 4 0
29JUN26 4.30 P 0.11 0.11 0.11 0.11 +0.02 47 1 102 +1
29JUN26 4.40 P 0.16 0.16 0.16 0.16 +0.04 47 2 151 -2
29JUN26 4.50 P 0.18 0.19 0.18 0.22 +0.05 48 7 40 +6
29JUN26 4.60 P 0.00 0.00 0.00 0.29 +0.06 48 0 102 0
29JUN26 4.70 P 0.00 0.00 0.00 0.38 +0.09 54 0 114 0
29JUN26 4.80 P 0.00 0.00 0.00 0.45 +0.08 49 0 126 0
29JUN26 4.90 P 0.00 0.00 0.00 0.55 +0.10 56 0 149 0
29JUN26 5.00 P 0.00 0.00 0.00 0.62 +0.09 0 0 573 0
29JUN26 5.25 P 0.00 0.00 0.00 0.89 +0.12 71 0 329 0
29JUN26 5.50 P 0.00 0.00 0.00 1.12 +0.10 0 0 391 0
29JUN26 5.75 P 0.00 0.00 0.00 1.37 +0.10 0 0 292 0
29JUN26 6.00 P 0.00 0.00 0.00 1.62 +0.13 0 0 260 0
29JUN26 6.25 P 0.00 0.00 0.00 1.87 +0.13 0 0 140 0
29JUN26 6.50 P 0.00 0.00 0.00 2.12 +0.13 0 0 35 0
29JUN26 6.75 P 0.00 0.00 0.00 2.37 +0.10 0 0 531 0
29JUN26 7.00 P 0.00 0.00 0.00 2.62 +0.13 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.87 +0.13 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.12 +0.13 0 0 10 0
29JUN26 7.75 P 0.00 0.00 0.00 3.37 +0.13 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.62 +0.13 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.87 +0.13 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.12 +0.13 0 0 134 0
29JUN26 8.75 P 0.00 0.00 0.00 4.37 +0.13 0 0 73 0
29JUN26 9.00 P 0.00 0.00 0.00 4.62 +0.13 0 0 18 0
29JUN26 9.25 P 0.00 0.00 0.00 4.87 +0.13 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.12 +0.13 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.37 +0.13 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.62 +0.13 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 6.12 +0.13 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.62 +0.13 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 7.12 +0.13 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.62 +0.13 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 8.12 +0.13 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 8.62 +0.13 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 9.12 +0.13 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.05 - 52 0 0 -
30JUL26 3.70 P 0.00 0.00 0.00 0.07 +0.02 53 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
30JUL26 4.00 P 0.12 0.12 0.12 0.14 +0.03 51 8 11 +8
30JUL26 4.10 P 0.00 0.00 0.00 0.17 +0.03 50 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.21 +0.03 50 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.25 +0.03 49 0 0 0
30JUL26 4.40 P 0.27 0.31 0.27 0.31 +0.04 51 70 132 +17
30JUL26 4.50 P 0.32 0.32 0.32 0.36 +0.04 50 1 705 0
30JUL26 4.60 P 0.00 0.00 0.00 0.43 +0.06 51 0 201 0
30JUL26 4.70 P 0.00 0.00 0.00 0.49 +0.06 50 0 157 0
30JUL26 4.80 P 0.00 0.00 0.00 0.56 +0.07 50 0 78 0
30JUL26 4.90 P 0.00 0.00 0.00 0.64 +0.07 51 0 179 0
30JUL26 5.00 P 0.00 0.00 0.00 0.72 +0.08 51 0 349 0
30JUL26 5.25 P 0.00 0.00 0.00 0.92 +0.07 49 0 372 0
30JUL26 5.50 P 0.00 0.00 0.00 1.15 +0.08 51 0 7 0
30JUL26 5.75 P 0.00 0.00 0.00 1.38 +0.08 49 0 66 0
30JUL26 6.00 P 0.00 0.00 0.00 1.64 +0.10 60 0 73 0
30JUL26 6.25 P 0.00 0.00 0.00 1.88 +0.10 60 0 215 0
30JUL26 6.50 P 0.00 0.00 0.00 2.12 +0.11 0 0 1,650 0
30JUL26 6.75 P 0.00 0.00 0.00 2.37 +0.10 0 0 22 0
30JUL26 7.00 P 0.00 0.00 0.00 2.63 +0.11 76 0 511 0
30JUL26 7.25 P 0.00 0.00 0.00 2.87 +0.13 0 0 506 0
30JUL26 7.50 P 0.00 0.00 0.00 3.12 +0.13 0 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 3.37 +0.13 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.62 +0.13 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.87 +0.13 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.12 +0.13 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.37 +0.13 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.62 +0.13 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.87 +0.13 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 5.12 +0.13 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.37 +0.13 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.62 +0.13 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.11 - 54 0 0 -
28AUG26 3.70 P 0.00 0.00 0.00 0.12 +0.01 51 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.15 +0.02 52 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.19 +0.03 53 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.22 +0.03 52 0 10 0
28AUG26 4.10 P 0.00 0.00 0.00 0.26 +0.03 52 0 197 0
28AUG26 4.20 P 0.32 0.32 0.32 0.32 +0.05 54 3 3 0
28AUG26 4.30 P 0.00 0.00 0.00 0.35 +0.04 51 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.41 +0.05 53 0 5 0
28AUG26 4.50 P 0.00 0.00 0.00 0.47 +0.05 53 0 12 0
28AUG26 4.60 P 0.54 0.54 0.54 0.54 +0.06 54 6 13 -1
28AUG26 4.70 P 0.00 0.00 0.00 0.59 +0.05 52 0 32 0
28AUG26 4.80 P 0.00 0.00 0.00 0.67 +0.06 54 0 6 0
28AUG26 4.90 P 0.00 0.00 0.00 0.75 +0.07 56 0 112 0
28AUG26 5.00 P 0.00 0.00 0.00 0.82 +0.07 55 0 70 0
28AUG26 5.25 P 0.00 0.00 0.00 1.00 +0.06 53 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 1.21 +0.07 54 0 60 0
28AUG26 5.75 P 0.00 0.00 0.00 1.43 +0.07 54 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.66 +0.08 55 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 1.89 +0.07 53 0 25 0
28AUG26 6.50 P 0.00 0.00 0.00 2.15 +0.11 61 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.37 +0.08 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.63 +0.10 61 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.87 +0.10 0 0 33 0
28AUG26 7.50 P 0.00 0.00 0.00 3.12 +0.10 0 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.37 +0.13 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.62 +0.13 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.87 +0.13 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.12 +0.13 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.37 +0.13 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.62 +0.13 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.87 +0.13 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.12 +0.13 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 5.37 +0.13 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 - 52 0 0 -
29SEP26 3.70 P 0.00 0.00 0.00 0.18 +0.02 52 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.22 +0.03 53 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.25 +0.03 52 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.29 +0.03 52 0 13 0
29SEP26 4.10 P 0.00 0.00 0.00 0.33 +0.03 52 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.38 +0.04 52 0 228 0
29SEP26 4.30 P 0.00 0.00 0.00 0.43 +0.04 52 0 86 0
29SEP26 4.40 P 0.00 0.00 0.00 0.49 +0.05 53 0 247 0
29SEP26 4.50 P 0.00 0.00 0.00 0.54 +0.04 52 0 116 0
29SEP26 4.60 P 0.00 0.00 0.00 0.60 +0.06 52 0 21 0
29SEP26 4.70 P 0.00 0.00 0.00 0.67 +0.06 53 0 403 0
29SEP26 4.80 P 0.00 0.00 0.00 0.74 +0.07 53 0 13 0
29SEP26 4.90 P 0.00 0.00 0.00 0.80 +0.05 53 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.86 +0.04 51 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.06 +0.06 53 0 280 0
29SEP26 5.50 P 0.00 0.00 0.00 1.25 +0.06 51 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 1.48 +0.08 54 0 68 0
29SEP26 6.00 P 0.00 0.00 0.00 1.69 +0.07 53 0 2,423 0
29SEP26 6.25 P 0.00 0.00 0.00 1.92 +0.08 53 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.15 +0.08 53 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.39 +0.09 53 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.63 +0.09 53 0 3,100 0
29SEP26 7.25 P 0.00 0.00 0.00 2.87 +0.10 0 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 3.14 +0.12 63 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.37 +0.10 0 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.62 +0.10 0 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.87 +0.13 0 0 19 0
29SEP26 8.50 P 0.00 0.00 0.00 4.12 +0.13 0 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.37 +0.13 0 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 4.62 +0.13 0 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.87 +0.13 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.12 +0.13 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.37 +0.13 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.62 +0.13 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.12 +0.13 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.62 +0.13 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.12 +0.13 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.62 +0.13 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.12 +0.13 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.62 +0.13 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.12 +0.13 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.26 - 50 0 0 -
30DEC26 3.70 P 0.00 0.00 0.00 0.29 +0.02 50 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 0.33 +0.03 50 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.37 +0.03 50 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.41 +0.03 49 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.46 +0.04 50 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.51 +0.04 49 0 2 0
30DEC26 4.30 P 0.00 0.00 0.00 0.57 +0.05 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.62 +0.05 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.68 +0.05 50 0 21 0
30DEC26 4.60 P 0.00 0.00 0.00 0.75 +0.06 51 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.82 +0.06 52 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.87 +0.04 50 0 280 0
30DEC26 4.90 P 0.00 0.00 0.00 0.93 +0.03 50 0 385 0
30DEC26 5.00 P 0.00 0.00 0.00 1.01 +0.06 51 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.19 +0.05 51 0 443 0
30DEC26 5.50 P 0.00 0.00 0.00 1.40 +0.07 53 0 141 0
30DEC26 5.75 P 0.00 0.00 0.00 1.60 +0.08 53 0 31 0
30DEC26 6.00 P 0.00 0.00 0.00 1.81 +0.08 54 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 2.03 +0.09 54 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.23 +0.07 52 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 2.45 +0.07 52 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.68 +0.07 52 0 36 0
30DEC26 7.25 P 0.00 0.00 0.00 2.91 +0.07 51 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.15 +0.08 52 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 3.38 +0.07 49 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.63 +0.10 52 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 3.88 +0.13 54 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 4.12 +0.13 0 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.37 +0.13 0 0 25 0
30DEC26 9.00 P 0.00 0.00 0.00 4.62 +0.13 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.87 +0.13 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.12 +0.13 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.37 +0.13 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.62 +0.13 0 0 7 0
30DEC26 10.50 P 0.00 0.00 0.00 6.12 +0.13 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.62 +0.13 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.12 +0.13 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.62 +0.13 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.12 +0.13 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.62 +0.13 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.12 +0.13 0 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.36 - 51 0 0 -
30MAR27 3.70 P 0.00 0.00 0.00 0.40 +0.04 51 0 0 0
30MAR27 3.80 P 0.42 0.42 0.42 0.44 +0.03 50 14 14 +14
30MAR27 3.90 P 0.00 0.00 0.00 0.49 +0.04 51 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.53 +0.04 50 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.58 +0.04 50 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.63 +0.03 50 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.69 +0.05 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.74 +0.05 50 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.80 +0.05 50 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.87 +0.06 51 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.93 +0.04 51 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.00 +0.05 51 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.06 +0.04 51 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.12 +0.03 50 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.30 +0.05 51 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 1.49 +0.05 51 0 40 0
30MAR27 5.75 P 0.00 0.00 0.00 1.68 +0.05 51 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.90 +0.07 52 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.11 +0.08 53 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.31 +0.06 52 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.53 +0.07 52 0 13 0
30MAR27 7.00 P 0.00 0.00 0.00 2.76 +0.09 53 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.98 +0.13 53 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.19 +0.11 51 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.43 +0.12 52 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.66 +0.12 51 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.90 +0.12 52 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.14 +0.12 52 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.38 +0.12 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.63 +0.13 53 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.87 +0.12 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.12 +0.13 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.37 +0.13 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.62 +0.13 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.12 +0.13 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.62 +0.13 0 0 100 0
29JUN27 3.60 P 0.00 0.00 0.00 0.44 - 50 0 0 -
29JUN27 3.70 P 0.00 0.00 0.00 0.47 +0.02 49 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.52 +0.03 50 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.56 +0.03 49 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.61 +0.04 49 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.67 +0.05 50 0 1 0
29JUN27 4.20 P 0.00 0.00 0.00 0.72 +0.04 50 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.77 +0.04 49 0 0 0
29JUN27 4.40 P 0.82 0.82 0.82 0.82 +0.03 49 1 1 +1
29JUN27 4.50 P 0.89 0.89 0.89 0.89 +0.05 50 1 31 0
29JUN27 4.60 P 0.00 0.00 0.00 0.95 +0.05 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.01 +0.06 49 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.07 +0.04 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.14 +0.05 50 0 1 0
29JUN27 5.00 P 0.00 0.00 0.00 1.21 +0.05 50 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.38 +0.04 50 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.58 +0.06 51 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.77 +0.08 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.97 +0.09 51 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.17 +0.10 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.37 +0.09 51 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.58 +0.10 51 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.80 +0.10 51 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.01 +0.10 50 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.24 +0.11 51 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.47 +0.11 51 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.70 +0.11 51 0 0 0
TOTAL PUT 120 25,811 +39
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 66.88 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.38 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.89 0.00 89 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.39 -0.01 79 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.89 -0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.39 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.90 0.00 73 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.40 -0.01 65 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.90 -0.01 47 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.40 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 41.90 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.41 -0.01 52 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.91 -0.01 43 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.41 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 31.91 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.42 -0.01 38 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 26.92 -0.01 32 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.42 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.92 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.43 -0.01 26 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 16.93 -0.01 21 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.43 -0.01 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 11.93 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.43 -0.02 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 6.94 -0.01 9 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.44 -0.01 5 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.99 -0.01 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.31 -0.02 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 5 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 20 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.02 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.54 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.06 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.58 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.10 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.62 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.14 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.66 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.18 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.70 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.22 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.74 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.26 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.78 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.30 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.82 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.34 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.86 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.38 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.90 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.42 -0.02 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.94 -0.02 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.47 -0.01 5 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.01 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.64 -0.02 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.52 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.87 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.81 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.28 0.00 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.07 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.26 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.80 -0.01 7 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.34 -0.01 6 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.87 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.41 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.96 -0.01 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.51 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.12 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.84 -0.02 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.79 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.08 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.79 -0.02 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.94 0.00 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.43 -0.01 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 0.06 -0.01 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 0.00 106 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.01 0.00 21 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 14 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 0.04 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 0.89 -0.01 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 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 1.49 -0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.24 -0.01 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 3.34 -0.01 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 74.85
29JUN26 46.00 C 0.00 0.00 0.00 29.14 -1.38 152 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.45 -1.07 172 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.45 -1.05 166 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.48 -1.03 161 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.16 -1.27 131 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 22.96 -1.08 138 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.17 -1.29 105 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.71 -1.25 95 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.36 -1.14 90 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 12.81 -1.18 75 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 10.32 -1.24 63 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 7.72 -1.50 46 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 5.64 -1.41 46 0 65 0
29JUN26 72.50 C 4.41 4.49 4.41 3.87 -1.27 46 2 14 0
29JUN26 75.00 C 0.00 0.00 0.00 2.45 -1.09 45 0 196 0
29JUN26 77.50 C 2.00 2.00 1.47 1.47 -0.90 46 8 407 +4
29JUN26 80.00 C 1.06 1.09 0.85 0.84 -0.62 47 38 339 +13
29JUN26 82.50 C 0.78 0.78 0.50 0.43 -0.41 46 15 241 +5
29JUN26 85.00 C 0.40 0.40 0.40 0.20 -0.26 46 1 742 0
29JUN26 87.50 C 0.21 0.21 0.21 0.09 -0.14 46 1 237 +1
29JUN26 90.00 C 0.00 0.00 0.00 0.04 -0.07 47 0 669 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 -0.04 48 0 243 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 155 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 196 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 905 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,140 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,646 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 62 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 79 0 89 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 83 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 87 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 91 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 101 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 104 0 32 0
30JUL26 50.00 C 0.00 0.00 0.00 25.45 -1.07 77 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.00 -1.05 70 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.55 -1.01 64 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.29 -0.83 63 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.60 -1.49 50 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.67 -0.81 54 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.55 -0.77 52 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.34 -1.34 47 0 8 0
30JUL26 70.00 C 0.00 0.00 0.00 7.65 -1.25 47 0 33 0
30JUL26 72.50 C 0.00 0.00 0.00 6.16 -1.15 47 0 25 0
30JUL26 75.00 C 5.33 5.33 5.33 4.88 -1.16 47 6 61 -6
30JUL26 77.50 C 0.00 0.00 0.00 3.89 -0.97 48 0 57 0
30JUL26 80.00 C 3.45 3.45 3.45 3.02 -0.81 48 5 46 0
30JUL26 82.50 C 0.00 0.00 0.00 2.28 -0.69 47 0 74 0
30JUL26 85.00 C 2.00 2.15 2.00 1.70 -0.58 47 2 100 +1
30JUL26 87.50 C 1.74 1.74 1.74 1.25 -0.47 47 15 97 +15
30JUL26 90.00 C 0.00 0.00 0.00 0.91 -0.38 47 0 203 0
30JUL26 92.50 C 0.00 0.00 0.00 0.65 -0.30 47 0 85 0
30JUL26 95.00 C 0.00 0.00 0.00 0.46 -0.24 47 0 88 0
30JUL26 97.50 C 0.00 0.00 0.00 0.32 -0.18 47 0 182 0
30JUL26 100.00 C 0.00 0.00 0.00 0.22 -0.14 47 0 434 0
30JUL26 102.50 C 0.00 0.00 0.00 0.15 -0.11 47 0 150 0
30JUL26 105.00 C 0.00 0.00 0.00 0.11 -0.07 47 0 67 0
30JUL26 107.50 C 0.00 0.00 0.00 0.07 -0.06 47 0 41 0
30JUL26 110.00 C 0.00 0.00 0.00 0.05 -0.04 47 0 16 0
30JUL26 112.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 6 0
30JUL26 115.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 61 0
28AUG26 50.00 C 0.00 0.00 0.00 25.75 -1.12 65 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 23.37 -1.07 61 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.02 -1.07 57 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 18.70 -1.11 54 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.52 -1.12 52 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.87 -0.54 55 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.99 -0.54 54 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 10.93 -1.22 50 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 9.40 -1.14 50 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 8.02 -1.07 50 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 6.80 -0.98 50 0 34 0
28AUG26 77.50 C 0.00 0.00 0.00 5.84 -0.77 51 0 15 0
28AUG26 80.00 C 5.47 5.47 5.47 4.93 -0.82 51 15 18 -12
28AUG26 82.50 C 0.00 0.00 0.00 4.10 -0.73 51 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 3.39 -0.65 51 0 32 0
28AUG26 87.50 C 3.23 3.23 3.23 2.78 -0.57 51 5 20 +5
28AUG26 90.00 C 2.75 2.75 2.75 2.27 -0.50 51 1 15 0
28AUG26 92.50 C 0.00 0.00 0.00 1.85 -0.43 51 0 16 0
28AUG26 95.00 C 0.00 0.00 0.00 1.50 -0.37 51 0 33 0
28AUG26 97.50 C 0.00 0.00 0.00 1.17 -0.31 50 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.94 -0.26 50 0 27 0
28AUG26 102.50 C 0.00 0.00 0.00 0.75 -0.22 50 0 20 0
28AUG26 105.00 C 0.00 0.00 0.00 0.60 -0.18 50 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.47 -0.16 50 0 32 0
28AUG26 110.00 C 0.00 0.00 0.00 0.38 -0.12 50 0 19 0
28AUG26 112.50 C 0.00 0.00 0.00 0.30 -0.10 50 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.24 -0.08 50 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 26.41 -0.66 64 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.11 -0.65 60 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.86 -0.67 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.60 -0.80 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.64 -0.69 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.61 -0.82 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.19 -0.57 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.57 -0.48 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.08 -0.80 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.44 -1.06 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.25 -0.98 50 0 1 0
29SEP26 77.50 C 7.40 7.40 7.40 7.35 -0.74 51 15 26 +15
29SEP26 80.00 C 0.00 0.00 0.00 6.42 -0.86 51 0 15 0
29SEP26 82.50 C 0.00 0.00 0.00 5.54 -0.79 51 0 357 0
29SEP26 85.00 C 0.00 0.00 0.00 4.77 -0.72 51 0 584 0
29SEP26 87.50 C 0.00 0.00 0.00 4.10 -0.65 51 0 146 0
29SEP26 90.00 C 0.00 0.00 0.00 3.51 -0.59 51 0 263 0
29SEP26 92.50 C 3.52 3.52 3.52 2.99 -0.53 51 15 40 0
29SEP26 95.00 C 0.00 0.00 0.00 2.55 -0.47 51 0 148 0
29SEP26 97.50 C 0.00 0.00 0.00 2.10 -0.41 50 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 1.78 -0.36 50 0 4 0
29SEP26 102.50 C 0.00 0.00 0.00 1.51 -0.32 50 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 1.27 -0.28 50 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 1.07 -0.25 50 0 180 0
29SEP26 110.00 C 0.00 0.00 0.00 0.90 -0.22 50 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 0.76 -0.19 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.64 -0.16 50 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.53 -0.15 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.45 -0.12 50 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.37 -0.11 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.31 -0.09 50 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.27 -0.07 50 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.22 -0.07 50 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 27.34 -1.15 53 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.28 -1.20 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.91 -0.57 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.06 -0.46 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.30 -0.47 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.65 -0.56 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.10 -0.51 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.68 -0.50 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.36 -0.49 53 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 13.15 -0.42 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.03 -0.40 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.01 -0.35 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.06 -0.36 53 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 9.15 -0.39 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.09 -0.73 52 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 7.42 -0.59 52 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 6.79 -0.47 52 0 55 0
30DEC26 92.50 C 0.00 0.00 0.00 6.22 -0.18 52 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 5.64 -0.15 52 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 5.11 -0.14 52 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 4.49 -0.26 52 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 4.06 -0.23 52 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 3.68 -0.20 52 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 3.32 -0.19 52 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 3.01 -0.16 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.72 -0.14 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.46 -0.12 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.22 -0.11 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.63 -1.31 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.48 -0.61 56 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.70 -0.44 55 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 24.00 -0.58 55 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.40 -0.57 54 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.90 -0.64 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.46 -0.58 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.14 -0.55 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.88 -0.55 53 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 15.73 -0.53 53 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 14.65 -0.51 53 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.61 -0.52 53 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.64 -0.54 53 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.74 -0.54 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.89 -0.58 53 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 10.11 -0.60 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 9.37 -0.58 52 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 8.69 -0.60 52 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 8.06 -0.56 52 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 7.48 -0.52 52 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 6.93 -0.49 52 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 6.42 -0.47 52 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 5.96 -0.43 52 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 5.36 -0.57 51 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 5.12 -0.38 52 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 4.74 -0.36 52 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 4.40 -0.33 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.20 -0.93 53 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 28.45 -0.93 53 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 26.76 -1.09 52 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 25.67 -0.58 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 24.16 -0.60 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 22.73 -0.60 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.37 -0.66 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.09 -0.62 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.52 -1.31 51 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.42 -1.14 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.40 -1.15 51 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 15.42 -1.09 51 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 14.54 -1.10 52 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 13.69 -1.06 52 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 12.95 -0.92 52 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 12.16 -0.89 52 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 11.42 -0.85 52 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 10.72 -0.81 52 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 10.06 -0.79 52 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 9.45 -0.75 52 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 8.87 -0.72 52 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 8.33 -0.69 52 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 7.82 -0.66 51 0 0 0
TOTAL CALL 144 13,250 +41
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 86 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 65 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 42 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 116 0
29JUN26 65.00 P 0.00 0.00 0.00 0.12 +0.02 47 0 207 0
29JUN26 67.50 P 0.00 0.00 0.00 0.32 +0.06 46 0 287 0
29JUN26 70.00 P 0.00 0.00 0.00 0.72 +0.16 46 0 187 0
29JUN26 72.50 P 1.25 1.48 1.25 1.44 +0.31 46 6 243 0
29JUN26 75.00 P 2.36 2.45 2.36 2.59 +0.59 47 5 599 0
29JUN26 77.50 P 3.52 3.52 3.19 4.06 +0.82 46 12 544 +8
29JUN26 80.00 P 0.00 0.00 0.00 5.90 +0.95 46 0 561 0
29JUN26 82.50 P 0.00 0.00 0.00 8.01 +1.16 46 0 237 0
29JUN26 85.00 P 0.00 0.00 0.00 10.30 +1.32 46 0 376 0
29JUN26 87.50 P 0.00 0.00 0.00 12.70 +1.43 46 0 210 0
29JUN26 90.00 P 0.00 0.00 0.00 15.16 +1.53 47 0 344 0
29JUN26 92.50 P 0.00 0.00 0.00 17.65 +1.15 0 0 79 0
29JUN26 95.00 P 0.00 0.00 0.00 20.15 +1.55 0 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 22.65 +1.25 0 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 25.15 +1.25 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 27.65 +1.55 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 30.15 +1.46 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 32.65 +1.21 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 35.15 +1.44 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 37.65 +1.44 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 40.15 +1.51 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 42.65 +1.23 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.15 +1.23 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 47.65 +1.23 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 50.15 +1.23 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 52.65 +1.23 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 55.15 +1.24 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 0.00 47 0 6 0
30JUL26 52.50 P 0.00 0.00 0.00 0.05 0.00 47 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.11 +0.01 47 0 1 0
30JUL26 57.50 P 0.00 0.00 0.00 0.22 +0.02 47 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.41 +0.04 47 0 29 0
30JUL26 62.50 P 0.00 0.00 0.00 0.69 +0.09 46 0 87 0
30JUL26 65.00 P 0.00 0.00 0.00 1.12 +0.14 46 0 177 0
30JUL26 67.50 P 0.00 0.00 0.00 1.71 +0.20 46 0 52 0
30JUL26 70.00 P 2.19 2.50 2.19 2.49 +0.28 46 2 94 +1
30JUL26 72.50 P 2.93 3.42 2.93 3.54 +0.45 46 3 145 +1
30JUL26 75.00 P 4.52 4.52 4.26 4.80 +0.64 47 9 146 0
30JUL26 77.50 P 5.47 5.73 5.47 6.20 +0.76 47 25 73 -6
30JUL26 80.00 P 6.85 6.86 6.85 8.07 +1.04 49 17 154 +7
30JUL26 82.50 P 0.00 0.00 0.00 9.62 +0.87 47 0 86 0
30JUL26 85.00 P 0.00 0.00 0.00 11.57 +1.00 47 0 160 0
30JUL26 87.50 P 0.00 0.00 0.00 13.62 +0.72 46 0 74 0
30JUL26 90.00 P 0.00 0.00 0.00 15.47 +0.42 40 0 87 0
30JUL26 92.50 P 0.00 0.00 0.00 17.68 +0.37 34 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 20.41 +0.91 47 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 22.79 +0.81 47 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 25.27 +1.03 49 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 27.68 +1.04 47 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 30.15 +1.17 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 32.65 +1.21 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 35.15 +1.44 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 37.65 +1.31 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 40.15 +1.32 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.18 +0.02 50 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.32 +0.04 50 0 8 0
28AUG26 55.00 P 0.43 0.43 0.43 0.53 +0.06 50 15 25 +15
28AUG26 57.50 P 0.75 0.75 0.75 0.79 +0.09 50 15 35 +15
28AUG26 60.00 P 1.01 1.01 1.01 1.18 +0.13 50 15 22 -15
28AUG26 62.50 P 0.00 0.00 0.00 1.68 +0.17 49 0 23 0
28AUG26 65.00 P 0.00 0.00 0.00 2.33 +0.24 49 0 95 0
28AUG26 67.50 P 3.06 3.06 3.01 3.13 +0.33 49 20 52 +5
28AUG26 70.00 P 3.36 4.18 3.36 4.06 +0.42 49 30 91 -10
28AUG26 72.50 P 0.00 0.00 0.00 5.21 +0.56 49 0 28 0
28AUG26 75.00 P 0.00 0.00 0.00 6.53 +0.70 50 0 35 0
28AUG26 77.50 P 0.00 0.00 0.00 8.01 +0.81 50 0 21 0
28AUG26 80.00 P 0.00 0.00 0.00 9.29 +0.35 48 0 16 0
28AUG26 82.50 P 0.00 0.00 0.00 10.98 +0.28 48 0 17 0
28AUG26 85.00 P 0.00 0.00 0.00 12.84 +0.41 48 0 16 0
28AUG26 87.50 P 0.00 0.00 0.00 14.74 +0.39 48 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 16.75 +0.38 48 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.84 +0.39 48 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 20.98 +0.38 47 0 24 0
28AUG26 97.50 P 0.00 0.00 0.00 23.17 +0.35 46 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 25.70 +0.62 49 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 27.94 +0.62 47 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 30.30 +0.79 47 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 32.77 +0.76 48 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 35.26 +1.00 50 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 37.70 +1.20 50 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 40.17 +1.10 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.47 +0.05 50 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.71 +0.07 50 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 1.03 +0.14 50 0 35 0
29SEP26 57.50 P 1.30 1.30 1.30 1.41 +0.14 50 1 27 +1
29SEP26 60.00 P 0.00 0.00 0.00 1.92 +0.17 49 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 2.57 +0.23 49 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 3.33 +0.31 49 0 6 0
29SEP26 67.50 P 0.00 0.00 0.00 4.30 +0.44 50 0 4 0
29SEP26 70.00 P 5.20 5.20 5.15 5.29 +0.48 50 45 1,373 +45
29SEP26 72.50 P 6.32 6.32 6.31 6.50 +0.65 50 30 84 +12
29SEP26 75.00 P 0.00 0.00 0.00 7.81 +0.69 50 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 9.16 +0.65 49 0 214 0
29SEP26 80.00 P 0.00 0.00 0.00 10.81 +0.78 50 0 1,165 0
29SEP26 82.50 P 0.00 0.00 0.00 12.29 +0.59 49 0 116 0
29SEP26 85.00 P 0.00 0.00 0.00 14.34 +0.63 51 0 94 0
29SEP26 87.50 P 0.00 0.00 0.00 16.22 +0.64 51 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 18.19 +0.72 52 0 390 0
29SEP26 92.50 P 0.00 0.00 0.00 20.20 +0.70 52 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 22.31 +0.76 52 0 46 0
29SEP26 97.50 P 0.00 0.00 0.00 24.44 +0.78 52 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 26.57 +0.80 52 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 28.74 +0.69 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.99 +0.71 51 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.24 +0.65 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 35.35 +0.51 46 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 37.70 +0.53 44 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.34 +0.83 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.78 +0.97 50 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.22 +1.01 50 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 47.68 +1.05 50 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.16 +1.09 50 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 52.65 +1.14 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.15 +1.18 0 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 1.55 +0.20 51 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 2.04 +0.26 51 0 28 0
30DEC26 55.00 P 0.00 0.00 0.00 2.58 +0.28 51 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 3.28 +0.37 51 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 4.01 +0.46 51 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 4.89 +0.50 51 0 6 0
30DEC26 65.00 P 0.00 0.00 0.00 5.82 +0.53 51 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 6.89 +0.60 51 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 8.00 +0.59 50 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 9.26 +0.69 50 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 10.59 +0.70 50 0 18 0
30DEC26 77.50 P 0.00 0.00 0.00 12.06 +0.75 50 0 49 0
30DEC26 80.00 P 12.85 12.85 12.85 13.64 +0.61 51 15 122 +15
30DEC26 82.50 P 0.00 0.00 0.00 15.00 +0.27 49 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 16.69 +0.26 50 0 53 0
30DEC26 87.50 P 0.00 0.00 0.00 18.49 +0.28 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.33 +0.28 50 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 22.24 +0.29 50 0 1 0
30DEC26 95.00 P 0.00 0.00 0.00 24.19 +0.34 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.19 +0.36 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.23 +0.37 50 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 30.32 +0.38 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.44 +0.40 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.59 +0.41 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.73 +0.38 49 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 38.96 +0.46 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.20 +0.51 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.45 +0.42 49 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 2.57 +0.19 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.18 +0.23 51 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 3.91 +0.30 51 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 4.68 +0.34 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.58 +0.41 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.50 +0.42 50 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 7.59 +0.49 50 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 8.68 +0.50 50 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 9.90 +0.56 50 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.18 +0.56 50 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.48 +0.50 50 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 13.95 +0.38 50 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 15.49 +0.40 50 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 17.12 +0.43 50 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.78 +0.42 50 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.41 +0.31 50 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.22 +0.33 50 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 24.06 +0.35 50 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.96 +0.37 50 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 27.90 +0.39 50 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.88 +0.41 50 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 31.88 +0.41 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.92 +0.41 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.98 +0.41 50 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 38.12 +0.46 50 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 40.26 +0.46 50 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.41 +0.47 50 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 3.44 +0.12 50 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 4.16 +0.15 50 0 8 0
29JUN27 55.00 P 0.00 0.00 0.00 4.92 +0.13 50 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.84 +0.19 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.75 +0.22 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.80 +0.36 50 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 8.92 +0.38 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 10.10 +0.45 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 11.38 +0.52 50 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 12.71 +0.55 50 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 14.13 +0.56 50 0 5 0
29JUN27 77.50 P 0.00 0.00 0.00 15.68 +0.65 50 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 17.25 +0.80 50 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 18.87 +0.72 50 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 20.55 +0.73 50 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 22.24 +0.84 50 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.71 +0.30 49 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 25.51 +0.25 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 27.43 +0.35 50 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.32 +0.34 50 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 31.27 +0.38 50 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 33.21 +0.35 50 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 35.23 +0.37 50 0 0 0
TOTAL PUT 265 10,648 +94
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$ 111.10
18JUN26 87.50 C 0.00 0.00 0.00 23.61 -0.50 153 0 0 0
18JUN26 90.00 C 0.00 0.00 0.00 21.11 -0.50 135 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 18.61 -0.50 118 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 16.11 -0.50 101 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 13.61 -0.51 85 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 11.11 -0.51 69 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 8.61 -0.51 54 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 6.11 -0.52 39 0 51 0
18JUN26 107.50 C 3.96 3.96 3.30 3.61 -0.50 23 45 68 +30
18JUN26 110.00 C 1.30 1.87 1.30 1.54 -0.58 37 63 225 -1
18JUN26 112.50 C 0.53 0.58 0.30 0.40 -0.41 40 55 199 -13
18JUN26 115.00 C 0.05 0.11 0.05 0.06 -0.17 41 4 99 +2
18JUN26 117.50 C 0.03 0.03 0.03 0.01 -0.03 46 4 119 -4
18JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 132 0
18JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 75 0 19 0
18JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
18JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 102 0 75 0
18JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
18JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
18JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 21.16 -0.51 0 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 18.66 -0.51 0 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 16.17 -0.51 35 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 13.67 -0.52 28 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 11.20 -0.52 31 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 8.78 -0.53 31 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 6.49 -0.55 31 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 4.45 -0.44 31 0 0 0
26JUN26 110.00 C 2.47 2.47 2.47 2.71 -0.50 29 30 45 +30
26JUN26 112.50 C 1.78 1.78 1.42 1.60 -0.36 31 50 40 +6
26JUN26 115.00 C 0.83 0.83 0.83 0.83 -0.26 31 2 21 +2
26JUN26 117.50 C 0.54 0.54 0.50 0.37 -0.22 31 7 41 +7
26JUN26 120.00 C 0.27 0.27 0.27 0.15 -0.12 31 10 52 -10
26JUN26 122.50 C 0.00 0.00 0.00 0.06 -0.05 32 0 1 0
26JUN26 125.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 15 0
26JUN26 127.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 6 0
26JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 38 0 22 0
26JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
26JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 56.15 -0.51 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 53.65 -0.51 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 51.16 -0.50 109 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 48.66 -0.50 96 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 46.16 -0.51 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 43.66 -0.51 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 41.17 -0.50 84 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 38.67 -0.50 74 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 36.17 -0.51 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 33.67 -0.51 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 31.17 -0.51 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 28.68 -0.50 54 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 26.18 -0.51 44 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 23.68 -0.51 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 21.18 -0.51 0 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 18.69 -0.50 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 16.19 -0.51 28 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 13.70 -0.52 28 0 606 0
29JUN26 100.00 C 11.94 12.15 11.94 11.24 -0.52 29 8 2,897 +4
29JUN26 102.50 C 0.00 0.00 0.00 8.86 -0.52 29 0 998 0
29JUN26 105.00 C 0.00 0.00 0.00 6.62 -0.52 29 0 3,086 0
29JUN26 107.50 C 5.12 5.12 4.30 4.62 -0.37 29 61 2,079 +61
29JUN26 110.00 C 2.63 2.63 2.63 2.98 -0.39 29 15 3,523 +15
29JUN26 112.50 C 2.27 2.27 1.68 1.75 -0.36 28 177 5,368 +28
29JUN26 115.00 C 0.98 1.00 0.98 1.01 -0.22 30 5 2,766 -3
29JUN26 117.50 C 0.53 0.53 0.53 0.50 -0.20 29 15 2,710 0
29JUN26 120.00 C 0.44 0.44 0.27 0.23 -0.11 29 66 4,608 +45
29JUN26 122.50 C 0.23 0.26 0.23 0.09 -0.07 29 89 1,767 -15
29JUN26 125.00 C 0.16 0.16 0.12 0.04 -0.03 30 74 9,797 +74
29JUN26 127.50 C 0.13 0.13 0.11 0.02 -0.01 31 3 1,332 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 32 0 3,807 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1,503 0
29JUN26 135.00 C 0.07 0.07 0.07 0.01 0.00 39 35 1,035 -3
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 844 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3,956 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 511 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 548 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2,193 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 58 0 637 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 61 0 283 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 64 0 377 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 67 0 320 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 69 0 312 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 72 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 77 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 80 0 27 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 82 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 84 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 87 0 207 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 89 0 112 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 91 0 143 0
29JUN26 185.00 C 0.02 0.02 0.02 0.01 0.00 94 32 930 +32
30JUL26 57.50 C 0.00 0.00 0.00 53.79 -0.51 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 51.16 -0.64 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 48.81 -0.50 51 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 46.16 -0.66 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 43.82 -0.51 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 41.17 -0.67 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 38.67 -0.68 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 36.17 -0.69 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 33.86 -0.51 33 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 31.24 -0.64 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 28.69 -0.49 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 26.37 -0.50 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 23.83 -0.61 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 21.52 -0.51 32 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 19.13 -0.51 32 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 16.80 -0.51 32 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 14.57 -0.51 32 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 12.46 -0.50 32 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 10.49 -0.48 32 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 8.95 -0.22 34 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 7.02 -0.32 32 0 62 0
30JUL26 110.00 C 0.00 0.00 0.00 5.64 -0.29 32 0 294 0
30JUL26 112.50 C 4.48 4.48 4.48 4.43 -0.31 32 1 369 +1
30JUL26 115.00 C 3.20 3.20 3.20 3.45 -0.27 32 9 559 0
30JUL26 117.50 C 2.48 2.71 2.48 2.65 -0.24 32 10 2,290 +9
30JUL26 120.00 C 1.98 2.20 1.98 2.01 -0.22 32 51 5,307 +16
30JUL26 122.50 C 1.58 1.58 1.53 1.48 -0.20 32 563 1,537 +539
30JUL26 125.00 C 0.00 0.00 0.00 1.06 -0.17 32 0 1,404 0
30JUL26 127.50 C 0.00 0.00 0.00 0.75 -0.14 32 0 845 0
30JUL26 130.00 C 0.00 0.00 0.00 0.53 -0.10 32 0 1,163 0
30JUL26 132.50 C 0.00 0.00 0.00 0.36 -0.08 32 0 316 0
30JUL26 135.00 C 0.00 0.00 0.00 0.24 -0.06 32 0 858 0
30JUL26 137.50 C 0.00 0.00 0.00 0.16 -0.05 32 0 223 0
30JUL26 140.00 C 0.34 0.34 0.34 0.11 -0.03 32 33 251 +33
30JUL26 142.50 C 0.29 0.29 0.29 0.07 -0.02 32 33 972 +33
30JUL26 145.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 235 0
30JUL26 147.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 310 0
30JUL26 150.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 52 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 35 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 36 0 66 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 38 0 77 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 53.92 -0.50 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 51.43 -0.51 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 48.95 -0.36 39 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 46.46 -0.36 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 43.82 -0.66 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 41.17 -0.67 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 38.72 -0.63 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 36.29 -0.83 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 33.87 -0.83 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 31.47 -0.84 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 29.08 -0.81 26 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 26.71 -0.57 31 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 24.39 -0.79 33 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 22.01 -0.89 32 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 20.10 -0.59 36 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 18.01 -0.48 36 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 16.02 -0.47 36 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 14.15 -0.45 36 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 12.41 -0.43 36 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 10.80 -0.42 36 0 60 0
28AUG26 107.50 C 0.00 0.00 0.00 9.29 -0.17 36 0 70 0
28AUG26 110.00 C 0.00 0.00 0.00 7.96 -0.26 36 0 220 0
28AUG26 112.50 C 7.15 7.15 6.45 6.81 -0.14 36 16 229 +16
28AUG26 115.00 C 5.80 5.80 5.80 5.80 -0.16 36 30 305 +30
28AUG26 117.50 C 0.00 0.00 0.00 4.89 -0.15 36 0 265 0
28AUG26 120.00 C 0.00 0.00 0.00 4.15 -0.20 37 0 377 0
28AUG26 122.50 C 0.00 0.00 0.00 3.44 -0.24 37 0 220 0
28AUG26 125.00 C 0.00 0.00 0.00 2.83 -0.21 36 0 319 0
28AUG26 127.50 C 2.40 2.40 2.40 2.31 -0.19 36 2 248 +2
28AUG26 130.00 C 2.06 2.06 2.06 1.88 -0.16 36 15 85 0
28AUG26 132.50 C 0.00 0.00 0.00 1.51 -0.15 36 0 96 0
28AUG26 135.00 C 0.00 0.00 0.00 1.22 -0.12 36 0 170 0
28AUG26 137.50 C 0.00 0.00 0.00 0.97 -0.10 36 0 320 0
28AUG26 140.00 C 0.00 0.00 0.00 0.77 -0.09 36 0 109 0
28AUG26 142.50 C 0.84 0.84 0.84 0.61 -0.07 36 1 160 0
28AUG26 145.00 C 0.00 0.00 0.00 0.48 -0.06 36 0 112 0
28AUG26 147.50 C 0.00 0.00 0.00 0.37 -0.05 36 0 36 0
28AUG26 150.00 C 0.00 0.00 0.00 0.29 -0.04 36 0 106 0
28AUG26 152.50 C 0.00 0.00 0.00 0.23 -0.03 36 0 150 0
28AUG26 155.00 C 0.45 0.45 0.45 0.17 -0.03 36 6 70 +6
28AUG26 157.50 C 0.00 0.00 0.00 0.14 -0.02 36 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 0.10 -0.02 36 0 71 0
28AUG26 162.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 56.54 -0.15 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 54.06 -0.36 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 51.58 -0.36 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 48.95 -0.39 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 46.46 -0.50 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.82 -0.72 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.40 -0.73 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 38.99 -0.73 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 36.85 -0.47 37 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.49 -0.59 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.12 -0.47 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.76 -0.60 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.45 -0.61 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 25.49 -0.01 39 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 23.14 -0.46 36 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 21.29 -0.06 38 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 19.01 -0.39 36 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 17.14 -0.37 36 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 15.37 -0.35 36 0 1,166 0
29SEP26 102.50 C 0.00 0.00 0.00 13.72 -0.33 36 0 241 0
29SEP26 105.00 C 0.00 0.00 0.00 12.19 -0.30 36 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 10.73 -0.24 35 0 923 0
29SEP26 110.00 C 0.00 0.00 0.00 9.40 -0.23 35 0 2,299 0
29SEP26 112.50 C 0.00 0.00 0.00 8.22 -0.08 35 0 651 0
29SEP26 115.00 C 0.00 0.00 0.00 7.24 -0.12 36 0 4,296 0
29SEP26 117.50 C 0.00 0.00 0.00 6.32 -0.16 36 0 1,551 0
29SEP26 120.00 C 5.38 5.38 5.25 5.51 -0.22 36 24 3,601 0
29SEP26 122.50 C 0.00 0.00 0.00 4.79 -0.16 36 0 767 0
29SEP26 125.00 C 4.15 4.28 4.15 4.12 -0.12 36 35 1,173 0
29SEP26 127.50 C 0.00 0.00 0.00 3.51 -0.11 36 0 484 0
29SEP26 130.00 C 3.00 3.00 3.00 2.98 -0.10 36 1 1,418 -1
29SEP26 132.50 C 0.00 0.00 0.00 2.53 -0.08 36 1,200 1,995 +1,200
29SEP26 135.00 C 0.00 0.00 0.00 2.13 -0.07 36 0 401 0
29SEP26 137.50 C 0.00 0.00 0.00 1.79 -0.06 36 0 258 0
29SEP26 140.00 C 0.00 0.00 0.00 1.50 -0.05 36 0 2,748 0
29SEP26 142.50 C 0.00 0.00 0.00 1.25 -0.05 36 0 394 0
29SEP26 145.00 C 0.00 0.00 0.00 1.04 -0.04 36 0 549 0
29SEP26 147.50 C 0.00 0.00 0.00 0.87 -0.03 36 0 480 0
29SEP26 150.00 C 0.00 0.00 0.00 0.72 -0.02 36 0 550 0
29SEP26 152.50 C 0.00 0.00 0.00 0.59 -0.02 36 0 115 0
29SEP26 155.00 C 0.00 0.00 0.00 0.49 -0.01 36 0 175 0
29SEP26 157.50 C 0.00 0.00 0.00 0.40 -0.01 36 0 97 0
29SEP26 160.00 C 0.00 0.00 0.00 0.33 -0.01 36 0 100 0
29SEP26 162.50 C 0.00 0.00 0.00 0.27 -0.01 36 0 153 0
29SEP26 165.00 C 0.00 0.00 0.00 0.22 -0.01 36 0 301 0
29SEP26 167.50 C 0.00 0.00 0.00 0.18 0.00 36 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.15 0.00 36 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.12 0.00 36 0 65 0
29SEP26 175.00 C 0.00 0.00 0.00 0.10 0.00 36 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.07 0.00 36 0 30 0
29SEP26 182.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 184 0
29SEP26 185.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 90 0
30DEC26 55.00 C 0.00 0.00 0.00 57.19 -0.32 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 54.83 -0.32 49 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 52.44 -0.31 48 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 50.08 -0.31 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 47.72 -0.32 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 45.34 -0.34 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.02 -0.33 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 40.71 -0.32 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.43 -0.32 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.17 -0.33 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.00 -0.44 40 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 31.81 -0.49 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.78 -0.59 39 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 28.01 -0.32 40 0 0 0
30DEC26 90.00 C 26.00 26.00 26.00 25.75 -0.48 38 2 6 0
30DEC26 92.50 C 0.00 0.00 0.00 23.94 -0.41 38 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 22.33 -0.10 38 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 20.59 -0.13 38 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 19.03 -0.08 38 0 302 0
30DEC26 102.50 C 0.00 0.00 0.00 17.51 -0.29 38 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 15.98 -0.41 37 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 14.71 -0.16 37 0 571 0
30DEC26 110.00 C 13.12 13.12 13.12 13.29 -0.49 37 15 618 +15
30DEC26 112.50 C 0.00 0.00 0.00 12.32 -0.33 37 0 529 0
30DEC26 115.00 C 0.00 0.00 0.00 11.15 -0.46 37 0 1,719 0
30DEC26 117.50 C 0.00 0.00 0.00 10.22 -0.42 37 0 380 0
30DEC26 120.00 C 0.00 0.00 0.00 9.34 -0.39 37 0 657 0
30DEC26 122.50 C 0.00 0.00 0.00 8.53 -0.38 37 0 266 0
30DEC26 125.00 C 0.00 0.00 0.00 7.80 -0.38 37 0 2,441 0
30DEC26 127.50 C 0.00 0.00 0.00 7.12 -0.35 38 0 127 0
30DEC26 130.00 C 0.00 0.00 0.00 6.50 -0.27 38 0 1,333 0
30DEC26 132.50 C 0.00 0.00 0.00 5.88 -0.25 38 0 65 0
30DEC26 135.00 C 0.00 0.00 0.00 5.31 -0.24 38 0 201 0
30DEC26 137.50 C 0.00 0.00 0.00 4.79 -0.22 38 0 270 0
30DEC26 140.00 C 4.68 4.68 4.68 4.31 -0.21 38 1 333 +1
30DEC26 142.50 C 0.00 0.00 0.00 3.88 -0.20 38 0 287 0
30DEC26 145.00 C 0.00 0.00 0.00 3.49 -0.08 37 0 147 0
30DEC26 147.50 C 0.00 0.00 0.00 3.13 -0.08 37 0 144 0
30DEC26 150.00 C 0.00 0.00 0.00 2.81 -0.08 37 0 234 0
30DEC26 152.50 C 0.00 0.00 0.00 2.45 -0.14 37 0 97 0
30DEC26 155.00 C 0.00 0.00 0.00 2.26 -0.07 37 0 51 0
30DEC26 157.50 C 0.00 0.00 0.00 1.96 -0.13 37 0 61 0
30DEC26 160.00 C 0.00 0.00 0.00 1.81 -0.06 37 0 175 0
30DEC26 162.50 C 0.00 0.00 0.00 1.62 -0.06 37 0 46 0
30DEC26 165.00 C 0.00 0.00 0.00 1.45 -0.05 37 0 232 0
30DEC26 167.50 C 0.00 0.00 0.00 1.29 -0.05 37 0 56 0
30DEC26 170.00 C 0.00 0.00 0.00 1.15 -0.05 37 0 103 0
30DEC26 172.50 C 0.00 0.00 0.00 1.03 -0.04 37 0 65 0
30DEC26 175.00 C 0.00 0.00 0.00 0.92 -0.04 37 0 1,017 0
30DEC26 177.50 C 0.00 0.00 0.00 0.82 -0.04 37 0 1,355 0
30DEC26 180.00 C 0.00 0.00 0.00 0.73 -0.03 37 0 105 0
30DEC26 182.50 C 0.00 0.00 0.00 0.65 -0.03 37 0 59 0
30DEC26 185.00 C 0.00 0.00 0.00 0.58 -0.03 37 0 240 0
30MAR27 55.00 C 0.00 0.00 0.00 58.06 -0.24 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 55.73 -0.24 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 53.35 -0.28 47 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 51.08 -0.24 46 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 48.79 -0.23 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 46.47 -0.29 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 44.20 -0.32 42 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 42.05 -0.27 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 39.90 -0.30 41 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 37.80 -0.31 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 35.69 -0.36 40 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 33.94 -0.12 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 32.03 -0.10 40 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 30.14 -0.11 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 28.36 -0.06 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 26.57 -0.09 39 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 24.58 -0.58 38 0 41 0
30MAR27 97.50 C 0.00 0.00 0.00 22.42 -0.98 36 0 220 -5
30MAR27 100.00 C 0.00 0.00 0.00 21.82 -0.10 38 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 20.39 -0.09 38 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 19.03 -0.13 38 0 107 0
30MAR27 107.50 C 0.00 0.00 0.00 17.82 -0.11 38 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 16.58 -0.35 38 0 101 0
30MAR27 112.50 C 0.00 0.00 0.00 15.48 -0.33 38 0 114 0
30MAR27 115.00 C 0.00 0.00 0.00 14.44 -0.34 38 0 402 0
30MAR27 117.50 C 0.00 0.00 0.00 13.47 -0.31 38 0 480 0
30MAR27 120.00 C 0.00 0.00 0.00 12.56 -0.31 38 0 205 0
30MAR27 122.50 C 0.00 0.00 0.00 11.72 -0.27 38 0 37 0
30MAR27 125.00 C 0.00 0.00 0.00 10.93 -0.27 38 0 193 0
30MAR27 127.50 C 0.00 0.00 0.00 10.20 -0.25 38 0 113 0
30MAR27 130.00 C 0.00 0.00 0.00 9.37 -0.40 38 0 883 0
30MAR27 132.50 C 0.00 0.00 0.00 8.76 -0.31 38 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 8.16 -0.25 38 0 200 0
30MAR27 137.50 C 0.00 0.00 0.00 7.55 -0.24 38 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 6.99 -0.23 38 0 645 0
30MAR27 142.50 C 0.00 0.00 0.00 6.46 -0.22 38 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 5.98 -0.20 38 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 5.52 -0.14 38 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 5.10 -0.19 38 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 4.71 -0.18 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.35 -0.17 38 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 4.02 -0.15 38 0 2 0
30MAR27 160.00 C 0.00 0.00 0.00 3.70 -0.15 38 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 3.42 -0.14 38 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 3.15 -0.13 38 0 6 0
30MAR27 167.50 C 0.00 0.00 0.00 2.90 -0.13 38 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 2.68 -0.12 38 0 7 0
30MAR27 172.50 C 0.00 0.00 0.00 2.47 -0.11 38 0 0 0
30MAR27 175.00 C 2.91 2.91 2.90 2.27 -0.11 38 3 67 -1
29JUN27 87.50 C 0.00 0.00 0.00 31.11 -0.04 41 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 29.30 -0.36 41 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 27.65 -0.12 40 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 26.06 -0.12 40 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 24.57 -0.10 40 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 23.13 -0.11 40 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 21.79 -0.09 40 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 20.51 -0.09 40 0 3 0
29JUN27 107.50 C 0.00 0.00 0.00 19.39 0.00 40 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 18.27 -0.34 40 0 77 0
29JUN27 112.50 C 0.00 0.00 0.00 16.99 -0.54 39 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 16.24 -0.05 40 0 11 0
29JUN27 117.50 C 0.00 0.00 0.00 15.30 -0.20 40 0 15 0
29JUN27 120.00 C 14.47 14.47 14.10 14.43 -0.08 40 2 11 +2
29JUN27 122.50 C 14.00 14.00 13.18 13.53 -0.10 40 6 5 +3
29JUN27 125.00 C 0.00 0.00 0.00 12.72 -0.12 40 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 11.94 -0.09 40 0 1 0
29JUN27 130.00 C 0.00 0.00 0.00 11.24 -0.08 40 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 10.55 -0.08 40 0 2 0
29JUN27 135.00 C 0.00 0.00 0.00 9.86 -0.08 40 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 9.23 -0.05 40 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 8.70 -0.05 40 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 8.17 -0.05 40 0 0 0
TOTAL CALL 2,909 136,244 +2,186
18JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 135 0 8 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 99 0 4 0
18JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 81 0 40 0
18JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 64 0 222 0
18JUN26 105.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 391 0
18JUN26 107.50 P 0.08 0.13 0.08 0.06 -0.06 40 252 499 -130
18JUN26 110.00 P 0.68 0.68 0.44 0.50 -0.09 41 30 385 0
18JUN26 112.50 P 1.78 1.78 1.78 1.85 +0.08 42 2 207 -2
18JUN26 115.00 P 0.00 0.00 0.00 4.04 +0.33 51 0 65 0
18JUN26 117.50 P 0.00 0.00 0.00 6.40 +0.47 0 0 50 0
18JUN26 120.00 P 0.00 0.00 0.00 8.90 +0.50 0 0 50 0
18JUN26 122.50 P 0.00 0.00 0.00 11.40 +0.50 0 0 0 0
18JUN26 125.00 P 0.00 0.00 0.00 13.90 +0.50 0 0 0 0
18JUN26 127.50 P 0.00 0.00 0.00 16.40 +0.50 0 0 0 0
18JUN26 130.00 P 0.00 0.00 0.00 18.90 +0.50 0 0 0 0
18JUN26 132.50 P 0.00 0.00 0.00 21.61 +0.71 195 0 0 0
18JUN26 135.00 P 0.00 0.00 0.00 24.10 +0.30 210 0 0 0
18JUN26 137.50 P 0.00 0.00 0.00 26.60 +0.30 226 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
26JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
26JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 0.11 -0.03 31 0 1 0
26JUN26 105.00 P 0.00 0.00 0.00 0.33 -0.05 31 0 1 0
26JUN26 107.50 P 0.86 0.86 0.86 0.81 -0.05 31 2 26 0
26JUN26 110.00 P 1.56 1.92 1.50 1.67 -0.01 31 101 161 +86
26JUN26 112.50 P 2.80 2.80 2.72 3.01 +0.08 32 17 79 +17
26JUN26 115.00 P 0.00 0.00 0.00 4.78 +0.20 33 0 0 0
26JUN26 117.50 P 0.00 0.00 0.00 6.70 +0.30 31 0 2 0
26JUN26 120.00 P 0.00 0.00 0.00 8.99 +0.39 31 0 0 0
26JUN26 122.50 P 0.00 0.00 0.00 11.41 +0.45 30 0 8 0
26JUN26 125.00 P 0.00 0.00 0.00 13.90 +0.49 0 0 8 0
26JUN26 127.50 P 0.00 0.00 0.00 16.40 +0.50 0 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 18.90 +0.50 0 0 0 0
26JUN26 132.50 P 0.00 0.00 0.00 21.89 +0.99 80 0 0 0
26JUN26 135.00 P 0.00 0.00 0.00 24.10 +0.30 72 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 134 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 126 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 118 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 111 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 104 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 97 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 91 0 471 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 84 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 78 0 443 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 72 0 753 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6,656 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2,559 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 978 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 969 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,759 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 31 0 1,613 0
29JUN26 100.00 P 0.21 0.23 0.21 0.06 -0.01 30 20 3,658 -14
29JUN26 102.50 P 0.27 0.35 0.27 0.17 -0.01 29 88 4,070 -38
29JUN26 105.00 P 0.51 0.68 0.51 0.44 -0.01 29 73 4,549 +51
29JUN26 107.50 P 1.16 1.25 0.92 0.97 0.00 30 138 3,962 -123
29JUN26 110.00 P 1.73 2.22 1.61 1.86 +0.04 30 280 5,826 +90
29JUN26 112.50 P 2.95 2.95 2.95 3.20 +0.13 30 15 5,643 -15
29JUN26 115.00 P 4.85 4.85 4.85 4.94 +0.23 31 2 5,833 -2
29JUN26 117.50 P 0.00 0.00 0.00 6.80 +0.31 29 0 3,353 0
29JUN26 120.00 P 8.87 9.25 8.87 9.05 +0.40 29 5 4,821 -1
29JUN26 122.50 P 11.40 11.40 11.40 11.43 +0.45 29 4 2,236 -4
29JUN26 125.00 P 14.46 14.46 14.46 13.90 +0.49 0 2 1,587 0
29JUN26 127.50 P 0.00 0.00 0.00 16.40 +0.50 0 0 780 0
29JUN26 130.00 P 0.00 0.00 0.00 18.90 +0.50 0 135 1,705 0
29JUN26 132.50 P 0.00 0.00 0.00 21.89 +0.38 69 0 368 0
29JUN26 135.00 P 0.00 0.00 0.00 24.11 +0.11 64 0 182 -91
29JUN26 137.50 P 0.00 0.00 0.00 26.60 +0.28 68 0 35 -2
29JUN26 140.00 P 29.00 29.00 29.00 29.11 +0.11 73 5 12 +2
29JUN26 142.50 P 0.00 0.00 0.00 31.60 +0.09 77 0 20 -120
29JUN26 145.00 P 0.00 0.00 0.00 33.99 -0.01 74 0 10 0
29JUN26 147.50 P 0.00 0.00 0.00 36.59 0.00 85 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 39.09 +0.27 89 0 60 0
29JUN26 152.50 P 0.00 0.00 0.00 41.59 +0.27 93 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 44.10 +0.25 98 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 46.60 +0.10 101 0 0 0
29JUN26 160.00 P 47.87 49.72 47.87 48.90 -0.05 0 93 2,170 0
29JUN26 162.50 P 0.00 0.00 0.00 51.60 +0.10 109 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 54.09 +0.27 112 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 56.59 +0.27 115 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 59.09 +0.27 119 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 61.59 +0.25 122 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 64.09 +0.27 126 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 66.59 +0.25 129 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 69.09 +0.08 132 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 71.59 +0.23 135 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 74.09 +0.08 138 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 59 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 67.50 P 0.00 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 0.00 33 0 47 0
30JUL26 87.50 P 0.00 0.00 0.00 0.06 -0.01 32 0 40 0
30JUL26 90.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 219 0
30JUL26 92.50 P 0.00 0.00 0.00 0.22 -0.01 32 0 341 0
30JUL26 95.00 P 0.78 0.78 0.78 0.39 -0.01 32 5 200 0
30JUL26 97.50 P 0.00 0.00 0.00 0.67 +0.01 32 0 320 0
30JUL26 100.00 P 0.93 1.27 0.93 1.06 +0.01 32 21 331 -14
30JUL26 102.50 P 1.77 1.77 1.77 1.61 +0.03 32 15 988 +15
30JUL26 105.00 P 2.41 2.42 2.37 2.33 +0.05 33 33 1,026 +4
30JUL26 107.50 P 3.00 3.00 3.00 3.17 +0.03 32 1 748 +1
30JUL26 110.00 P 4.60 4.60 4.60 4.26 +0.08 32 1 5,271 0
30JUL26 112.50 P 5.16 5.98 5.16 5.56 +0.08 32 122 686 +43
30JUL26 115.00 P 0.00 0.00 0.00 7.14 +0.18 33 0 2,822 0
30JUL26 117.50 P 0.00 0.00 0.00 8.88 +0.16 33 0 467 0
30JUL26 120.00 P 0.00 0.00 0.00 10.81 +0.27 34 0 362 0
30JUL26 122.50 P 0.00 0.00 0.00 12.52 +0.32 32 0 656 0
30JUL26 125.00 P 0.00 0.00 0.00 14.64 +0.36 32 0 122 0
30JUL26 127.50 P 0.00 0.00 0.00 16.85 +0.38 32 0 162 0
30JUL26 130.00 P 0.00 0.00 0.00 19.15 +0.41 32 0 68 0
30JUL26 132.50 P 0.00 0.00 0.00 22.15 +0.64 42 0 24 0
30JUL26 135.00 P 0.00 0.00 0.00 24.51 +0.36 44 0 26 0
30JUL26 137.50 P 0.00 0.00 0.00 26.90 +0.33 45 0 61 0
30JUL26 140.00 P 0.00 0.00 0.00 29.37 +0.29 47 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 31.68 +0.16 46 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 34.17 +0.15 49 0 30 -30
30JUL26 147.50 P 0.00 0.00 0.00 36.59 0.00 49 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 39.09 +0.01 51 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 41.59 +0.05 53 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 44.10 +0.25 56 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 46.60 +0.08 58 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 49.28 +0.28 65 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 51.78 +0.28 67 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 54.25 +0.43 68 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 56.86 +0.54 73 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 59.36 +0.54 75 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 61.86 +0.52 77 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 64.36 +0.54 79 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 0.06 -0.01 36 0 2 0
28AUG26 80.00 P 0.00 0.00 0.00 0.11 0.00 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 0.00 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 1.18 1.18 1.18 0.71 +0.01 36 5 112 +5
28AUG26 92.50 P 0.00 0.00 0.00 1.02 +0.02 36 0 96 0
28AUG26 95.00 P 0.00 0.00 0.00 1.42 +0.03 36 0 282 0
28AUG26 97.50 P 1.64 2.10 1.64 1.93 +0.03 36 20 151 -15
28AUG26 100.00 P 2.70 2.70 2.70 2.58 +0.05 36 1 3,252 0
28AUG26 102.50 P 0.00 0.00 0.00 3.31 +0.04 36 0 361 0
28AUG26 105.00 P 4.16 4.16 4.16 4.20 +0.10 36 1 1,928 +1
28AUG26 107.50 P 0.00 0.00 0.00 5.20 +0.11 36 0 565 0
28AUG26 110.00 P 5.84 5.84 5.84 6.37 +0.03 36 1 887 0
28AUG26 112.50 P 0.00 0.00 0.00 7.66 -0.03 36 0 295 0
28AUG26 115.00 P 0.00 0.00 0.00 9.22 +0.07 37 0 414 0
28AUG26 117.50 P 10.46 10.46 10.46 10.76 +0.12 36 1 196 +1
28AUG26 120.00 P 0.00 0.00 0.00 12.37 +0.26 36 0 120 0
28AUG26 122.50 P 0.00 0.00 0.00 14.16 +0.27 36 0 129 0
28AUG26 125.00 P 0.00 0.00 0.00 16.10 +0.31 36 0 239 0
28AUG26 127.50 P 0.00 0.00 0.00 18.10 +0.34 36 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 20.19 +0.35 36 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 22.80 +0.48 40 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 24.99 +0.34 40 0 60 0
28AUG26 137.50 P 0.00 0.00 0.00 27.32 +0.48 41 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 29.60 +0.52 41 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 31.86 +0.34 40 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 34.51 +0.49 44 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 36.90 +0.31 45 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 39.40 +0.32 47 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 41.84 +0.30 48 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 44.37 +0.28 50 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 46.83 +0.31 51 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 49.33 +0.33 53 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 51.82 +0.32 55 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 54.32 +0.47 56 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 56.86 +0.25 59 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 59.36 +0.25 60 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 61.86 +0.51 62 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 64.36 +0.25 64 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 0.02 +0.01 38 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.04 0.00 36 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.07 0.00 36 0 95 0
29SEP26 75.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.20 +0.02 36 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.31 +0.03 36 0 1,637 0
29SEP26 82.50 P 0.00 0.00 0.00 0.45 +0.03 36 0 328 0
29SEP26 85.00 P 0.00 0.00 0.00 0.65 +0.05 36 0 255 0
29SEP26 87.50 P 0.00 0.00 0.00 0.92 +0.05 36 0 828 0
29SEP26 90.00 P 0.00 0.00 0.00 1.28 +0.08 36 0 3,850 0
29SEP26 92.50 P 0.00 0.00 0.00 1.70 +0.10 36 0 1,841 0
29SEP26 95.00 P 2.18 2.46 2.18 2.21 +0.10 36 30 2,041 +15
29SEP26 97.50 P 0.00 0.00 0.00 2.87 +0.14 36 0 3,610 0
29SEP26 100.00 P 0.00 0.00 0.00 3.61 +0.18 36 0 8,313 0
29SEP26 102.50 P 4.57 4.57 4.42 4.41 +0.14 36 35 2,217 +20
29SEP26 105.00 P 5.25 5.52 5.25 5.31 +0.06 36 21 4,795 +19
29SEP26 107.50 P 6.38 6.38 6.38 6.38 +0.09 36 7 2,549 0
29SEP26 110.00 P 7.80 7.80 7.80 7.63 +0.15 36 1 5,570 0
29SEP26 112.50 P 9.24 9.24 9.00 8.97 +0.15 36 16 430 -16
29SEP26 115.00 P 10.12 10.12 10.12 10.37 +0.07 36 15 1,836 -14
29SEP26 117.50 P 11.70 11.70 11.70 12.08 +0.21 37 4 1,612 0
29SEP26 120.00 P 0.00 0.00 0.00 13.47 -0.06 36 0 1,014 0
29SEP26 122.50 P 0.00 0.00 0.00 15.25 +0.37 36 0 326 0
29SEP26 125.00 P 17.64 17.64 17.64 17.07 +0.40 36 2 821 0
29SEP26 127.50 P 0.00 0.00 0.00 19.21 +0.60 37 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 21.26 +0.69 37 0 408 0
29SEP26 132.50 P 0.00 0.00 0.00 23.37 +0.14 37 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 25.50 +0.22 37 0 175 0
29SEP26 137.50 P 0.00 0.00 0.00 27.72 +0.21 38 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 29.95 +0.15 38 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 32.18 -0.02 38 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 34.68 +0.20 40 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 37.01 +0.33 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 39.40 +0.29 40 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 42.10 +0.56 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 44.52 +0.43 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 46.99 +0.47 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 49.44 +0.44 47 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 51.92 +0.42 49 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 54.38 +0.53 50 0 21 0
29SEP26 167.50 P 0.00 0.00 0.00 56.96 +0.35 52 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 59.44 +0.33 53 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 61.94 +0.59 55 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 64.44 +0.33 56 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 66.92 +0.58 57 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 69.42 +0.41 58 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 71.94 +0.58 60 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 74.44 +0.43 61 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 0.00 37 0 357 0
30DEC26 57.50 P 0.00 0.00 0.00 0.05 0.00 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 0.00 37 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.20 0.00 37 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.29 +0.01 37 0 290 0
30DEC26 70.00 P 0.00 0.00 0.00 0.42 +0.01 37 0 53 0
30DEC26 72.50 P 0.00 0.00 0.00 0.58 +0.02 37 0 83 0
30DEC26 75.00 P 0.00 0.00 0.00 0.78 0.00 37 0 1,621 0
30DEC26 77.50 P 0.00 0.00 0.00 1.04 0.00 37 0 211 0
30DEC26 80.00 P 0.00 0.00 0.00 1.34 +0.01 37 0 668 0
30DEC26 82.50 P 0.00 0.00 0.00 1.73 +0.01 37 0 110 0
30DEC26 85.00 P 2.50 2.50 2.50 2.16 +0.02 37 1 536 +1
30DEC26 87.50 P 0.00 0.00 0.00 2.69 +0.02 37 0 141 0
30DEC26 90.00 P 0.00 0.00 0.00 3.28 +0.04 38 0 1,065 0
30DEC26 92.50 P 0.00 0.00 0.00 3.94 +0.02 37 0 1,574 0
30DEC26 95.00 P 0.00 0.00 0.00 4.70 +0.08 38 0 1,264 0
30DEC26 97.50 P 0.00 0.00 0.00 5.46 +0.10 37 0 1,196 0
30DEC26 100.00 P 0.00 0.00 0.00 6.34 +0.12 37 0 2,041 0
30DEC26 102.50 P 0.00 0.00 0.00 7.29 +0.12 37 0 2,038 0
30DEC26 105.00 P 0.00 0.00 0.00 8.33 +0.11 37 0 1,513 0
30DEC26 107.50 P 0.00 0.00 0.00 9.51 +0.12 37 0 2,013 0
30DEC26 110.00 P 0.00 0.00 0.00 10.79 +0.14 37 0 1,690 0
30DEC26 112.50 P 0.00 0.00 0.00 12.14 +0.13 37 0 1,135 0
30DEC26 115.00 P 0.00 0.00 0.00 13.61 +0.16 37 0 2,079 0
30DEC26 117.50 P 0.00 0.00 0.00 15.13 +0.04 37 0 428 0
30DEC26 120.00 P 0.00 0.00 0.00 16.80 +0.23 37 0 322 0
30DEC26 122.50 P 0.00 0.00 0.00 18.33 +0.01 37 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 20.12 +0.07 37 0 2,284 0
30DEC26 127.50 P 0.00 0.00 0.00 21.95 +0.07 38 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 23.83 +0.22 38 0 1,164 0
30DEC26 132.50 P 0.00 0.00 0.00 25.75 +0.21 38 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 27.78 +0.27 38 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 29.81 +0.15 38 0 90 0
30DEC26 140.00 P 33.00 33.00 33.00 31.94 +0.22 39 6 34 -6
30DEC26 142.50 P 0.00 0.00 0.00 34.01 +0.19 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 36.20 +0.37 39 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 38.31 +0.28 39 0 0 0
30DEC26 150.00 P 40.68 40.68 40.68 40.79 +0.56 40 10 137 0
30DEC26 152.50 P 0.00 0.00 0.00 42.95 +0.53 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 45.20 +0.54 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 47.24 +0.31 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 49.82 +0.47 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 52.14 +0.49 40 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 54.77 +0.80 42 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 57.11 +0.50 42 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 59.44 +0.33 42 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 61.94 +0.59 43 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 64.44 +0.33 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 66.92 +0.56 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 69.42 +0.41 46 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 71.94 +0.58 47 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 74.44 +0.43 48 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.15 0.00 38 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.22 0.00 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.32 +0.02 38 0 9 0
30MAR27 62.50 P 0.00 0.00 0.00 0.45 +0.02 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.60 +0.01 38 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.80 +0.01 38 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 1.04 +0.02 38 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 1.33 +0.01 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.67 +0.02 38 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 2.08 +0.03 38 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.53 +0.04 38 0 35 0
30MAR27 82.50 P 0.00 0.00 0.00 3.07 +0.04 38 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 3.63 +0.05 38 0 1,056 0
30MAR27 87.50 P 0.00 0.00 0.00 4.33 +0.05 38 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 4.99 +0.01 38 0 1,434 0
30MAR27 92.50 P 0.00 0.00 0.00 5.71 +0.03 38 0 119 0
30MAR27 95.00 P 0.00 0.00 0.00 6.57 +0.10 38 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 7.45 +0.11 38 0 214 0
30MAR27 100.00 P 0.00 0.00 0.00 8.40 +0.11 37 0 1,401 0
30MAR27 102.50 P 0.00 0.00 0.00 9.47 +0.05 37 0 610 0
30MAR27 105.00 P 0.00 0.00 0.00 10.59 +0.15 37 0 227 0
30MAR27 107.50 P 0.00 0.00 0.00 11.82 +0.18 37 0 179 0
30MAR27 110.00 P 0.00 0.00 0.00 13.12 +0.20 37 0 1,234 0
30MAR27 112.50 P 0.00 0.00 0.00 14.48 +0.18 37 0 18 0
30MAR27 115.00 P 0.00 0.00 0.00 15.98 +0.26 38 0 1,021 0
30MAR27 117.50 P 0.00 0.00 0.00 17.52 +0.21 38 0 295 0
30MAR27 120.00 P 0.00 0.00 0.00 18.99 +0.14 38 0 75 0
30MAR27 122.50 P 19.93 19.93 19.93 20.68 +0.14 38 8 141 +8
30MAR27 125.00 P 0.00 0.00 0.00 22.27 +0.07 38 0 119 0
30MAR27 127.50 P 0.00 0.00 0.00 24.06 +0.11 38 0 50 0
30MAR27 130.00 P 0.00 0.00 0.00 25.91 +0.14 38 0 751 0
30MAR27 132.50 P 0.00 0.00 0.00 27.76 +0.14 38 0 1 0
30MAR27 135.00 P 0.00 0.00 0.00 29.67 +0.15 38 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 31.64 +0.15 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 33.59 +0.13 38 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 35.65 +0.18 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 37.73 +0.19 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 39.81 +0.19 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 41.93 +0.21 39 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 44.08 +0.20 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 46.22 +0.17 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 48.44 +0.21 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 50.59 +0.14 39 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 52.84 +0.15 39 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 55.09 +0.15 39 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 57.65 +0.44 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 59.94 +0.45 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 62.26 +0.46 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 64.86 +0.72 41 0 0 0
29JUN27 87.50 P 6.90 6.90 6.90 6.67 +0.02 39 15 17 +15
29JUN27 90.00 P 0.00 0.00 0.00 7.48 +0.05 39 0 19 0
29JUN27 92.50 P 0.00 0.00 0.00 8.37 +0.07 38 0 1 0
29JUN27 95.00 P 0.00 0.00 0.00 9.35 +0.13 38 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 10.38 +0.18 38 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 11.49 +0.13 38 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 12.71 +0.20 38 0 10 0
29JUN27 105.00 P 13.90 13.90 13.90 13.92 +0.16 38 3 20 +3
29JUN27 107.50 P 0.00 0.00 0.00 15.25 +0.21 38 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 16.58 -0.11 38 0 69 0
29JUN27 112.50 P 0.00 0.00 0.00 17.98 +0.35 38 0 245 0
29JUN27 115.00 P 0.00 0.00 0.00 19.61 +0.28 38 0 235 0
29JUN27 117.50 P 0.00 0.00 0.00 21.09 +0.01 38 0 76 0
29JUN27 120.00 P 23.17 23.17 23.17 22.69 -0.06 38 20 286 +20
29JUN27 122.50 P 0.00 0.00 0.00 24.58 +0.90 39 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 25.97 +0.10 38 0 200 0
29JUN27 127.50 P 0.00 0.00 0.00 27.71 +0.10 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 29.52 +0.12 38 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 31.34 +0.11 38 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 33.23 +0.15 38 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 35.13 +0.15 38 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 37.07 +0.17 38 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 39.04 +0.17 38 0 0 0
TOTAL PUT 1,685 187,780 -220
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$ 35.42
29JUN26 27.00 C 0.00 0.00 0.00 8.45 -1.20 57 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.45 -1.20 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.45 -1.20 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.46 -1.19 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.48 -1.18 40 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.54 -1.15 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 2.66 -1.08 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 1.89 -0.98 39 0 0 0
29JUN26 35.00 C 1.20 1.20 1.20 1.22 -0.87 38 15 15 +15
29JUN26 36.00 C 0.96 0.96 0.80 0.76 -0.65 39 30 31 +14
29JUN26 37.00 C 0.75 0.75 0.40 0.44 -0.48 39 16 113 +1
29JUN26 38.00 C 0.26 0.26 0.23 0.23 -0.31 39 31 193 +30
29JUN26 39.00 C 0.14 0.16 0.13 0.11 -0.20 39 22 272 +14
29JUN26 40.00 C 0.00 0.00 0.00 0.06 -0.11 40 0 288 0
29JUN26 41.00 C 0.00 0.00 0.00 0.03 -0.06 41 0 612 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 383 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 346 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 156 0
29JUN26 45.00 C 0.01 0.01 0.01 0.01 0.00 54 3 349 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 98 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 147 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 135 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 70 0 109 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 74 0 830 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 83 0 206 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 92 0 332 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 100 0 248 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 108 0 160 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 115 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 122 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 135 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 141 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 147 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 152 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 157 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 177 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 182 0 5 0
30JUL26 27.00 C 0.00 0.00 0.00 8.65 -1.00 51 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.71 -0.97 49 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.70 -1.02 43 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.78 -1.02 41 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.93 -1.07 40 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.15 -1.02 40 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.44 -0.94 41 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 2.81 -0.86 41 0 0 0
30JUL26 35.00 C 2.34 2.34 2.25 2.21 -0.82 40 30 30 +30
30JUL26 36.00 C 1.88 1.91 1.74 1.77 -0.67 40 42 71 +41
30JUL26 37.00 C 0.00 0.00 0.00 1.34 -0.61 40 0 147 0
30JUL26 38.00 C 0.00 0.00 0.00 1.03 -0.51 40 0 170 0
30JUL26 39.00 C 0.91 0.91 0.76 0.78 -0.42 40 14 334 -12
30JUL26 40.00 C 0.00 0.00 0.00 0.58 -0.34 40 0 164 0
30JUL26 41.00 C 0.00 0.00 0.00 0.43 -0.28 40 0 183 0
30JUL26 42.00 C 0.00 0.00 0.00 0.32 -0.22 41 0 249 0
30JUL26 43.00 C 0.27 0.27 0.27 0.23 -0.17 41 15 126 +3
30JUL26 44.00 C 0.00 0.00 0.00 0.16 -0.13 41 0 350 0
30JUL26 45.00 C 0.00 0.00 0.00 0.11 -0.10 41 0 452 0
30JUL26 46.00 C 0.00 0.00 0.00 0.08 -0.07 41 0 172 0
30JUL26 47.00 C 0.00 0.00 0.00 0.06 -0.05 42 0 174 0
30JUL26 48.00 C 0.00 0.00 0.00 0.04 -0.04 42 0 328 0
30JUL26 49.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.00 -0.94 53 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.99 -1.08 47 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.29 -0.81 50 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.47 -0.85 49 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.53 -0.99 44 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.84 -0.93 44 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.20 -0.88 44 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 3.66 -0.78 45 0 0 0
28AUG26 35.00 C 3.06 3.06 3.06 3.12 -0.73 45 15 90 +15
28AUG26 36.00 C 2.62 2.62 2.62 2.64 -0.69 44 14 130 -14
28AUG26 37.00 C 2.22 2.22 2.22 2.17 -0.66 43 15 233 -15
28AUG26 38.00 C 1.88 1.88 1.84 1.86 -0.55 44 36 210 +12
28AUG26 39.00 C 0.00 0.00 0.00 1.52 -0.52 44 0 169 0
28AUG26 40.00 C 0.00 0.00 0.00 1.27 -0.45 44 0 133 0
28AUG26 41.00 C 0.00 0.00 0.00 1.06 -0.39 44 0 147 0
28AUG26 42.00 C 0.00 0.00 0.00 0.88 -0.34 44 0 82 0
28AUG26 43.00 C 0.00 0.00 0.00 0.73 -0.29 45 0 165 0
28AUG26 44.00 C 0.00 0.00 0.00 0.59 -0.26 45 0 148 0
28AUG26 45.00 C 0.00 0.00 0.00 0.45 -0.20 44 0 158 0
28AUG26 46.00 C 0.00 0.00 0.00 0.39 -0.14 45 0 272 0
28AUG26 47.00 C 0.00 0.00 0.00 0.31 -0.12 45 0 181 0
28AUG26 48.00 C 0.00 0.00 0.00 0.25 -0.11 45 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.20 -0.10 45 0 200 0
28AUG26 50.00 C 0.00 0.00 0.00 0.16 -0.08 45 0 84 0
28AUG26 52.50 C 0.00 0.00 0.00 0.09 -0.05 45 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.32 -0.91 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.52 -0.86 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.71 -0.79 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.94 -0.85 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.04 -0.99 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.39 -0.95 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.79 -0.90 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.24 -0.85 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.74 -0.79 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.28 -0.74 45 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 2.90 -0.64 45 0 93 0
29SEP26 38.00 C 2.56 2.56 2.53 2.52 -0.59 45 312 299 +188
29SEP26 39.00 C 2.25 2.26 2.22 2.19 -0.54 45 180 190 +150
29SEP26 40.00 C 1.94 1.96 1.94 1.91 -0.48 45 26 216 +13
29SEP26 41.00 C 1.69 1.69 1.69 1.66 -0.44 45 13 118 0
29SEP26 42.00 C 1.70 1.70 1.47 1.42 -0.42 45 41 813 +26
29SEP26 43.00 C 1.27 1.27 1.27 1.22 -0.40 45 26 144 +17
29SEP26 44.00 C 0.00 0.00 0.00 1.05 -0.36 45 0 140 0
29SEP26 45.00 C 0.00 0.00 0.00 0.87 -0.32 45 0 171 0
29SEP26 46.00 C 0.00 0.00 0.00 0.76 -0.23 45 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 0.64 -0.21 45 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.54 -0.19 45 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.46 -0.18 45 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.39 -0.18 45 0 1,527 0
29SEP26 52.50 C 0.00 0.00 0.00 0.25 -0.13 45 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 0.16 -0.09 45 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.10 -0.07 45 0 47 0
29SEP26 60.00 C 0.00 0.00 0.00 0.07 -0.04 46 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 -0.03 45 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
30DEC26 27.00 C 0.00 0.00 0.00 10.26 -0.82 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.55 -0.76 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.84 -0.76 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.17 -0.82 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.54 -0.79 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.94 -0.77 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.39 -0.74 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.86 -0.70 48 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 5.38 -0.78 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.78 -0.91 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.47 -0.77 47 0 139 0
30DEC26 38.00 C 0.00 0.00 0.00 3.87 -0.96 45 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 3.68 -0.89 46 0 216 0
30DEC26 40.00 C 0.00 0.00 0.00 3.22 -0.87 45 0 456 0
30DEC26 41.00 C 0.00 0.00 0.00 2.93 -0.82 45 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 2.76 -0.69 46 0 975 0
30DEC26 43.00 C 0.00 0.00 0.00 2.52 -0.55 46 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.30 -0.51 46 0 0 0
30DEC26 45.00 C 2.49 2.49 2.49 2.03 -0.54 46 15 46 0
30DEC26 46.00 C 0.00 0.00 0.00 1.85 -0.58 46 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 1.70 -0.52 46 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 1.54 -0.49 46 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 1.41 -0.45 46 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.29 -0.41 47 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.00 -0.35 46 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.78 -0.29 46 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 0.60 -0.25 46 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 0.46 -0.24 46 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 0.36 -0.19 46 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.28 -0.16 46 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.21 -0.14 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.17 -0.10 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.13 -0.09 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.10 -0.07 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.08 -0.06 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 -0.05 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 -0.04 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 -0.03 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 -0.03 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 -0.03 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.06 -0.94 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.38 -0.92 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.74 -0.85 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.14 -0.78 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.55 -0.73 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.99 -0.73 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.47 -0.70 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.97 -0.71 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.50 -0.68 48 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 6.05 -0.65 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.63 -0.62 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.25 -0.58 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.83 -0.58 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.29 -0.76 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.99 -0.52 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.71 -0.49 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.45 -0.46 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.20 -0.45 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.98 -0.43 45 0 0 0
30MAR27 46.00 C 3.00 3.00 3.00 2.77 -0.39 46 10 44 +1
30MAR27 47.00 C 0.00 0.00 0.00 2.58 -0.35 46 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 2.41 -0.33 46 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.24 -0.33 46 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.09 -0.31 46 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.75 -0.29 46 0 75 0
30MAR27 55.00 C 0.00 0.00 0.00 1.48 -0.25 47 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 1.24 -0.20 47 0 71 0
30MAR27 60.00 C 0.00 0.00 0.00 1.03 -0.17 47 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.85 -0.15 47 0 62 0
30MAR27 65.00 C 0.00 0.00 0.00 0.71 -0.12 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.59 -0.10 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.49 -0.09 47 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.40 -0.08 46 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.34 -0.06 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.28 -0.05 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.23 -0.05 46 0 37 0
29JUN27 27.00 C 0.00 0.00 0.00 11.47 -1.00 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.85 -0.98 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.26 -0.95 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.69 -0.93 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.15 -0.90 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.64 -0.87 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.26 -0.74 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.78 -0.87 47 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 7.31 -0.86 47 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 6.89 -0.82 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.48 -0.75 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.07 -0.79 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.71 -0.78 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.37 -0.74 46 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.10 -0.68 46 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 4.79 -0.65 46 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 4.52 -0.59 46 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 4.26 -0.57 46 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 3.89 -0.69 46 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.67 -0.47 46 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 3.46 -0.45 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.27 -0.42 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.08 -0.40 46 0 20 0
TOTAL CALL 921 21,614 +529
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 8 0
29JUN26 32.00 P 0.00 0.00 0.00 0.09 +0.05 40 0 128 0
29JUN26 33.00 P 0.28 0.28 0.28 0.22 +0.13 40 2 121 +2
29JUN26 34.00 P 0.41 0.41 0.41 0.45 +0.23 40 9 242 +9
29JUN26 35.00 P 0.72 0.72 0.72 0.83 +0.39 40 5 296 +5
29JUN26 36.00 P 1.17 1.17 1.17 1.37 +0.57 41 15 273 +15
29JUN26 37.00 P 1.34 1.46 1.34 2.00 +0.72 40 29 444 +29
29JUN26 38.00 P 2.00 2.90 2.00 2.79 +0.84 39 10 341 +5
29JUN26 39.00 P 0.00 0.00 0.00 3.67 +1.00 39 0 330 0
29JUN26 40.00 P 4.70 4.70 4.70 4.75 +1.23 54 1 166 -1
29JUN26 41.00 P 0.00 0.00 0.00 5.59 +1.15 41 0 130 0
29JUN26 42.00 P 0.00 0.00 0.00 6.58 +1.18 0 0 138 0
29JUN26 43.00 P 0.00 0.00 0.00 7.70 +1.32 70 0 217 0
29JUN26 44.00 P 0.00 0.00 0.00 8.58 +1.20 0 0 217 0
29JUN26 45.00 P 0.00 0.00 0.00 9.58 +1.20 0 0 151 0
29JUN26 46.00 P 0.00 0.00 0.00 10.70 +1.32 89 0 0 -86
29JUN26 47.00 P 0.00 0.00 0.00 11.59 +1.02 71 0 874 0
29JUN26 48.00 P 0.00 0.00 0.00 12.58 +1.20 0 0 225 0
29JUN26 49.00 P 0.00 0.00 0.00 13.58 +1.20 0 0 60 0
29JUN26 50.00 P 0.00 0.00 0.00 14.58 +1.10 0 0 191 0
29JUN26 52.50 P 0.00 0.00 0.00 17.08 +1.20 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.58 +1.09 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.08 +1.04 0 0 80 0
29JUN26 60.00 P 0.00 0.00 0.00 24.58 +1.09 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 27.08 +1.10 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 29.58 +1.20 0 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 32.08 +1.20 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.58 +1.10 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 37.08 +1.20 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 39.58 +1.10 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 42.08 +1.20 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 44.58 +1.20 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 47.08 +1.20 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 49.58 +1.20 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 52.19 +1.31 236 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 54.58 +1.20 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 57.08 +1.10 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.09 +0.03 41 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.15 +0.05 41 0 0 0
30JUL26 30.00 P 0.32 0.32 0.32 0.26 +0.09 41 150 170 +150
30JUL26 31.00 P 0.00 0.00 0.00 0.43 +0.14 41 0 59 0
30JUL26 32.00 P 0.00 0.00 0.00 0.65 +0.20 41 0 195 0
30JUL26 33.00 P 0.74 0.74 0.74 0.95 +0.27 41 15 123 0
30JUL26 34.00 P 1.25 1.25 1.25 1.32 +0.35 41 15 172 0
30JUL26 35.00 P 0.00 0.00 0.00 1.77 +0.43 41 0 183 0
30JUL26 36.00 P 2.12 2.27 2.12 2.27 +0.50 41 15 351 +1
30JUL26 37.00 P 2.75 2.90 2.75 2.89 +0.62 41 3 325 +2
30JUL26 38.00 P 3.50 3.50 3.50 3.54 +0.72 41 1 203 +1
30JUL26 39.00 P 0.00 0.00 0.00 4.28 +0.76 41 0 215 0
30JUL26 40.00 P 0.00 0.00 0.00 5.07 +0.87 41 0 122 0
30JUL26 41.00 P 0.00 0.00 0.00 5.91 +0.94 40 0 199 0
30JUL26 42.00 P 0.00 0.00 0.00 6.80 +1.00 41 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 7.71 +0.85 40 0 81 0
30JUL26 44.00 P 8.50 8.50 8.50 8.71 +0.98 44 1 154 -1
30JUL26 45.00 P 0.00 0.00 0.00 9.67 +0.98 45 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 10.70 +1.06 50 0 319 0
30JUL26 47.00 P 0.00 0.00 0.00 11.64 +1.05 49 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 12.58 +1.07 0 0 121 -80
30JUL26 49.00 P 0.00 0.00 0.00 13.58 +1.01 0 0 101 0
30JUL26 50.00 P 0.00 0.00 0.00 14.58 +1.10 0 0 86 0
30JUL26 52.50 P 0.00 0.00 0.00 17.08 +1.20 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 19.58 +1.09 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 22.08 +1.04 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 24.58 +1.09 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 27.08 +1.10 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 29.58 +1.20 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 32.08 +1.20 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 34.58 +1.10 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 37.08 +1.20 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 39.58 +1.10 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.23 +0.06 44 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.35 +0.09 45 0 0 0
28AUG26 29.00 P 0.53 0.53 0.53 0.51 +0.13 45 30 30 +30
28AUG26 30.00 P 0.00 0.00 0.00 0.72 +0.18 45 0 75 0
28AUG26 31.00 P 0.00 0.00 0.00 0.97 +0.22 45 0 181 0
28AUG26 32.00 P 0.00 0.00 0.00 1.29 +0.28 45 0 75 0
28AUG26 33.00 P 1.66 1.66 1.66 1.65 +0.33 45 6 139 0
28AUG26 34.00 P 0.00 0.00 0.00 2.07 +0.39 45 0 181 0
28AUG26 35.00 P 0.00 0.00 0.00 2.53 +0.44 45 0 272 0
28AUG26 36.00 P 2.75 3.07 2.75 3.03 +0.47 44 53 229 -38
28AUG26 37.00 P 3.60 3.62 3.59 3.60 +0.55 44 60 179 0
28AUG26 38.00 P 0.00 0.00 0.00 4.26 +0.62 44 0 324 0
28AUG26 39.00 P 0.00 0.00 0.00 4.96 +0.67 44 0 419 0
28AUG26 40.00 P 0.00 0.00 0.00 5.68 +0.77 44 0 389 0
28AUG26 41.00 P 0.00 0.00 0.00 6.42 +0.79 43 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 7.17 +0.77 42 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 8.17 +0.86 46 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 9.03 +0.82 45 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 9.76 +0.69 40 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 10.82 +0.87 45 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 11.75 +0.91 45 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 12.70 +0.94 45 0 35 0
28AUG26 49.00 P 0.00 0.00 0.00 13.62 +0.95 43 0 116 0
28AUG26 50.00 P 0.00 0.00 0.00 14.61 +1.01 44 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 17.20 +1.12 56 0 0 -78
28AUG26 55.00 P 0.00 0.00 0.00 19.70 +1.21 61 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 22.08 +1.04 0 0 1 0
28AUG26 60.00 P 0.00 0.00 0.00 24.58 +1.09 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 27.08 +1.10 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 29.69 +1.31 78 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 32.08 +1.20 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 34.69 +1.21 85 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.47 +0.08 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.64 +0.10 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.86 +0.14 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.12 +0.19 45 0 0 0
29SEP26 31.00 P 1.47 1.47 1.47 1.43 +0.22 46 13 43 +13
29SEP26 32.00 P 1.80 1.80 1.80 1.78 +0.26 46 48 137 +46
29SEP26 33.00 P 2.20 2.20 2.18 2.19 +0.32 46 72 111 +56
29SEP26 34.00 P 2.58 2.60 2.58 2.62 +0.36 46 313 363 +263
29SEP26 35.00 P 3.08 3.08 3.04 3.11 +0.42 45 240 302 +227
29SEP26 36.00 P 3.45 3.66 3.45 3.63 +0.47 45 24 263 +24
29SEP26 37.00 P 3.92 4.25 3.92 4.25 +0.56 46 128 493 +127
29SEP26 38.00 P 0.00 0.00 0.00 4.81 +0.57 45 0 307 0
29SEP26 39.00 P 0.00 0.00 0.00 5.49 +0.50 45 0 650 0
29SEP26 40.00 P 0.00 0.00 0.00 6.20 +0.69 45 0 56 0
29SEP26 41.00 P 0.00 0.00 0.00 6.94 +0.64 45 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 7.70 +0.64 45 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 8.50 +0.64 45 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 9.29 +0.60 44 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.13 +0.66 44 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 11.01 +0.70 44 0 125 0
29SEP26 47.00 P 0.00 0.00 0.00 11.88 +0.66 43 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 12.79 +0.68 42 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 13.69 +0.72 41 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 14.61 +0.74 39 0 1,250 0
29SEP26 52.50 P 17.00 17.00 17.00 17.20 +1.04 48 1 767 -1
29SEP26 55.00 P 0.00 0.00 0.00 19.70 +1.12 52 0 166 0
29SEP26 57.50 P 0.00 0.00 0.00 22.08 +1.04 0 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 24.58 +1.09 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.08 +1.10 0 0 125 0
29SEP26 65.00 P 0.00 0.00 0.00 29.69 +1.31 67 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.08 +1.20 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.69 +1.21 74 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.08 +1.20 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.58 +1.10 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.08 +1.20 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.58 +1.20 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.08 +1.20 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.58 +1.20 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.19 +1.31 93 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.58 +1.20 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 57.08 +1.10 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.20 +0.05 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.49 +0.09 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.79 +0.14 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.15 +0.16 47 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 2.52 +0.21 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.95 +0.31 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.38 +0.34 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.85 +0.38 46 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.36 +0.40 46 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.90 +0.42 46 0 33 0
30DEC26 37.00 P 5.42 5.49 5.42 5.48 +0.51 46 140 196 +140
30DEC26 38.00 P 0.00 0.00 0.00 6.04 +0.42 46 0 375 0
30DEC26 39.00 P 0.00 0.00 0.00 6.69 +0.49 46 0 130 0
30DEC26 40.00 P 0.00 0.00 0.00 7.37 +0.49 46 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 8.04 +0.53 46 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 8.78 +0.58 46 0 76 0
30DEC26 43.00 P 9.10 9.10 9.10 9.55 +0.60 46 1 97 +1
30DEC26 44.00 P 0.00 0.00 0.00 10.32 +0.65 46 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 11.09 +0.58 46 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 11.91 +0.61 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.70 +0.61 45 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 13.54 +0.63 45 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 14.38 +0.63 45 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 15.24 +0.65 45 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 17.45 +0.68 44 0 62 0
30DEC26 55.00 P 19.70 19.70 19.70 19.73 +0.73 43 2 33 +2
30DEC26 57.50 P 0.00 0.00 0.00 22.12 +0.80 42 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 24.65 +1.01 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.10 +1.02 46 0 0 0
30DEC26 65.00 P 29.50 29.50 29.50 29.69 +1.13 53 1 1 +1
30DEC26 67.50 P 0.00 0.00 0.00 32.08 +1.19 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.69 +1.21 58 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 37.08 +1.20 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.58 +1.10 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.08 +1.20 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.58 +1.20 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.08 +1.20 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.58 +1.20 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.19 +1.31 73 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.58 +1.20 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.08 +1.10 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.83 +0.24 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.14 +0.25 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.53 +0.32 47 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 2.90 +0.32 47 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 3.31 +0.35 47 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 3.73 +0.33 47 0 105 0
30MAR27 33.00 P 3.78 3.78 3.78 4.19 +0.35 46 6 51 +6
30MAR27 34.00 P 0.00 0.00 0.00 4.67 +0.50 46 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 5.18 +0.54 46 0 75 0
30MAR27 36.00 P 0.00 0.00 0.00 5.59 +0.49 45 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 6.17 +0.54 45 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.75 +0.56 45 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 7.50 +0.73 45 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 8.12 +0.72 45 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 8.80 +0.47 45 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 9.52 +0.53 45 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 10.23 +0.53 45 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 10.99 +0.50 45 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 11.74 +0.51 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.52 +0.53 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.31 +0.55 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.11 +0.56 45 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 14.93 +0.58 45 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 15.75 +0.59 44 0 105 0
30MAR27 52.50 P 17.60 17.60 17.60 17.90 +0.70 44 1 16 +1
30MAR27 55.00 P 0.00 0.00 0.00 20.13 +0.75 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.39 +0.81 43 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 24.78 +0.99 44 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 27.19 +1.07 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.70 +1.14 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.11 +1.13 46 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.69 +1.21 51 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.08 +1.20 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.58 +1.10 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.08 +1.20 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 44.58 +1.20 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.37 +0.27 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.75 +0.31 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.12 +0.32 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.51 +0.25 47 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.95 +0.29 47 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 4.39 +0.31 46 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 4.83 +0.30 46 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 5.36 +0.39 46 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 5.87 +0.41 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.42 +0.44 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.00 +0.47 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.60 +0.49 46 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.22 +0.44 46 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 8.87 +0.53 45 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 9.50 +0.51 45 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 10.19 +0.45 45 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.87 +0.47 45 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 11.65 +0.53 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.41 +0.54 45 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.16 +0.55 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.91 +0.57 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.70 +0.55 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.56 +0.71 45 0 0 0
TOTAL PUT 1,410 25,055 +871
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 37.58
29JUN26 9.50 C 0.00 0.00 0.00 28.09 +0.64 232 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 27.84 +0.62 224 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 27.59 +0.65 216 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 27.09 +0.63 193 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 26.59 +0.70 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 26.09 +0.67 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 25.59 +0.69 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 25.09 +0.64 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 24.59 +0.63 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 24.09 +0.74 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 23.59 +0.74 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 23.09 +0.74 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 22.59 +0.73 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 22.09 +0.73 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 21.59 +0.66 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 21.10 +0.69 159 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 20.60 +0.64 152 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 20.10 +0.68 145 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 19.59 +0.62 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.10 +0.67 132 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.60 +0.64 125 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.10 +0.67 118 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.60 +0.74 111 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.60 +0.74 95 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.76 +0.82 173 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.60 +0.63 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.60 +0.74 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.60 +0.73 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.60 +0.73 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.61 +0.74 68 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.61 +0.74 60 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.61 +0.73 52 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.62 +0.70 54 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 6.64 +0.68 54 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 5.69 +0.65 55 0 6 0
29JUN26 33.00 C 0.00 0.00 0.00 4.76 +0.46 54 0 148 0
29JUN26 34.00 C 0.00 0.00 0.00 3.90 +0.42 54 0 76 0
29JUN26 35.00 C 2.78 2.78 2.53 3.11 +0.53 55 4 488 -2
29JUN26 36.00 C 2.25 2.25 1.96 2.33 +0.34 51 22 300 -2
29JUN26 37.00 C 1.70 1.70 1.62 1.78 +0.29 53 30 400 -7
29JUN26 38.00 C 1.11 1.30 1.11 1.31 +0.23 54 68 401 -3
29JUN26 39.00 C 0.79 0.82 0.78 0.95 +0.18 55 91 307 +44
29JUN26 40.00 C 0.54 0.63 0.43 0.63 +0.10 54 21 402 0
29JUN26 41.00 C 0.39 0.39 0.34 0.40 +0.05 54 85 223 +70
29JUN26 42.00 C 0.22 0.22 0.22 0.27 +0.03 55 30 2,936 -20
29JUN26 43.00 C 0.15 0.15 0.15 0.17 +0.02 55 24 162 0
29JUN26 44.00 C 0.09 0.12 0.09 0.10 0.00 54 25 146 -3
29JUN26 45.00 C 0.00 0.00 0.00 0.06 0.00 55 0 273 0
29JUN26 46.00 C 0.00 0.00 0.00 0.04 0.00 56 0 206 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 0.00 55 0 74 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 187 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 112 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 72 0 198 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 80 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 0.00 104 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 111 0 132 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 117 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 124 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 130 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 136 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 166 0 10 0
30JUL26 23.00 C 0.00 0.00 0.00 14.67 +0.70 58 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 13.68 +0.82 56 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 12.60 +0.73 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.72 +0.82 54 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.71 +0.70 47 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.73 +0.54 45 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.77 +0.52 45 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.89 +0.56 48 0 16 0
30JUL26 31.00 C 0.00 0.00 0.00 7.16 +0.52 54 0 89 0
30JUL26 32.00 C 0.00 0.00 0.00 6.40 +0.52 55 0 76 0
30JUL26 33.00 C 0.00 0.00 0.00 5.65 +0.47 55 0 95 0
30JUL26 34.00 C 0.00 0.00 0.00 4.80 +0.41 51 0 72 0
30JUL26 35.00 C 0.00 0.00 0.00 4.31 +0.50 55 0 122 0
30JUL26 36.00 C 3.62 3.62 3.62 3.71 +0.42 55 15 97 +15
30JUL26 37.00 C 2.79 2.79 2.79 3.17 +0.35 55 6 254 +6
30JUL26 38.00 C 2.54 2.54 2.53 2.71 +0.31 55 31 193 -2
30JUL26 39.00 C 2.24 2.24 2.24 2.24 +0.20 54 3 474 0
30JUL26 40.00 C 0.00 0.00 0.00 1.94 +0.23 55 0 850 0
30JUL26 41.00 C 1.40 1.50 1.40 1.63 +0.19 55 3 352 0
30JUL26 42.00 C 1.16 1.16 1.16 1.36 +0.16 55 2 654 +2
30JUL26 43.00 C 0.97 1.03 0.97 1.15 +0.16 56 16 147 +1
30JUL26 44.00 C 0.80 0.80 0.80 0.93 +0.10 55 1 20 +1
30JUL26 45.00 C 0.71 0.71 0.71 0.77 +0.08 56 1 171 0
30JUL26 46.00 C 0.58 0.58 0.58 0.61 +0.03 55 1 97 +1
30JUL26 47.00 C 0.49 0.52 0.49 0.49 +0.02 55 2 2 +2
30JUL26 48.00 C 0.40 0.40 0.40 0.41 +0.03 56 1 35 0
30JUL26 49.00 C 0.00 0.00 0.00 0.32 +0.01 55 0 56 0
28AUG26 23.00 C 0.00 0.00 0.00 14.72 +0.75 44 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 13.68 +0.71 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 12.74 +0.48 40 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.75 +0.58 38 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.91 +0.50 48 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.04 +0.54 50 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.17 +0.32 50 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.41 +0.33 52 0 25 0
28AUG26 31.00 C 0.00 0.00 0.00 7.69 +0.41 54 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.90 +0.37 52 0 38 0
28AUG26 33.00 C 0.00 0.00 0.00 6.22 +0.21 53 0 30 0
28AUG26 34.00 C 0.00 0.00 0.00 5.58 +0.18 53 0 46 0
28AUG26 35.00 C 0.00 0.00 0.00 5.15 +0.50 56 0 121 0
28AUG26 36.00 C 4.22 4.22 4.22 4.55 +0.39 55 15 75 +15
28AUG26 37.00 C 3.75 3.76 3.75 4.05 +0.32 55 23 136 -8
28AUG26 38.00 C 3.32 3.32 3.32 3.61 +0.32 55 15 91 +15
28AUG26 39.00 C 0.00 0.00 0.00 3.25 +0.34 56 0 105 0
28AUG26 40.00 C 0.00 0.00 0.00 2.87 +0.30 56 0 38 0
28AUG26 41.00 C 0.00 0.00 0.00 2.54 +0.28 56 0 70 0
28AUG26 42.00 C 0.00 0.00 0.00 2.24 +0.25 56 0 58 0
28AUG26 43.00 C 1.83 1.83 1.83 1.97 +0.23 57 1 36 +1
28AUG26 44.00 C 0.00 0.00 0.00 1.72 +0.20 56 0 108 0
28AUG26 45.00 C 0.00 0.00 0.00 1.49 +0.16 56 0 52 0
28AUG26 46.00 C 0.00 0.00 0.00 1.24 +0.08 55 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 1.09 +0.08 56 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 0.94 +0.05 56 0 10 0
28AUG26 49.00 C 0.00 0.00 0.00 0.81 +0.06 55 0 44 0
29SEP26 16.00 C 0.00 0.00 0.00 21.59 +0.61 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 21.10 +0.57 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 20.60 +0.64 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 20.23 +0.68 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.65 +0.60 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.25 +0.67 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.64 +0.54 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.13 +0.70 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.78 +0.77 54 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 16.82 +0.82 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.80 +0.82 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.79 +0.70 41 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.85 +0.66 44 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 12.83 +0.54 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.06 +0.60 48 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 11.16 +0.54 48 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 10.38 +0.60 50 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 9.47 +0.40 48 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 8.94 +0.40 53 0 129 0
29SEP26 31.00 C 0.00 0.00 0.00 8.14 +0.36 52 0 47 0
29SEP26 32.00 C 0.00 0.00 0.00 7.48 +0.43 52 0 92 0
29SEP26 33.00 C 0.00 0.00 0.00 6.82 +0.40 52 0 16 0
29SEP26 34.00 C 0.00 0.00 0.00 6.25 +0.19 53 0 24 0
29SEP26 35.00 C 0.00 0.00 0.00 5.72 +0.45 53 0 524 0
29SEP26 36.00 C 0.00 0.00 0.00 5.25 +0.44 54 0 39 0
29SEP26 37.00 C 0.00 0.00 0.00 4.75 +0.39 54 0 127 0
29SEP26 38.00 C 4.32 4.32 4.32 4.30 +0.37 54 14 57 -14
29SEP26 39.00 C 0.00 0.00 0.00 3.90 +0.34 54 0 88 0
29SEP26 40.00 C 3.40 3.40 3.39 3.56 +0.34 55 15 112 0
29SEP26 41.00 C 0.00 0.00 0.00 3.18 +0.27 54 0 47 0
29SEP26 42.00 C 0.00 0.00 0.00 2.91 +0.28 55 0 99 0
29SEP26 43.00 C 0.00 0.00 0.00 2.63 +0.27 55 0 97 0
29SEP26 44.00 C 0.00 0.00 0.00 2.37 +0.24 55 0 75 0
29SEP26 45.00 C 0.00 0.00 0.00 2.13 +0.20 55 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 1.82 +0.14 54 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 1.66 +0.16 55 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.50 +0.16 55 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.36 +0.17 55 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.21 +0.15 55 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.90 +0.08 55 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.67 +0.04 55 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.49 +0.03 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.36 +0.02 55 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.27 +0.02 55 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.20 +0.01 55 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 0.00 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.11 +0.01 55 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 0.00 55 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 0.00 56 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 0.00 55 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 0.00 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 15.98 +0.57 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.11 +0.47 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.29 +0.43 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.44 +0.38 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.67 +0.43 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.92 +0.42 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.18 +0.43 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.51 +0.62 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.83 +0.57 53 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 9.20 +0.36 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.60 +0.35 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.12 +0.45 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.51 +0.38 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.07 +0.44 54 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 6.56 +0.42 54 0 84 0
30DEC26 37.00 C 0.00 0.00 0.00 6.15 +0.75 55 0 64 0
30DEC26 38.00 C 0.00 0.00 0.00 5.76 +0.74 55 0 135 0
30DEC26 39.00 C 0.00 0.00 0.00 5.38 +0.69 55 0 17 0
30DEC26 40.00 C 0.00 0.00 0.00 4.96 +0.42 55 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 4.67 +0.47 55 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 4.32 +0.45 55 0 60 0
30DEC26 43.00 C 0.00 0.00 0.00 4.01 +0.43 55 0 33 0
30DEC26 44.00 C 0.00 0.00 0.00 3.73 +0.41 55 0 81 0
30DEC26 45.00 C 0.00 0.00 0.00 3.42 +0.45 54 0 107 0
30DEC26 46.00 C 0.00 0.00 0.00 3.20 +0.47 54 0 45 0
30DEC26 47.00 C 3.00 3.00 3.00 2.95 +0.41 54 1 67 0
30DEC26 48.00 C 0.00 0.00 0.00 2.75 +0.41 54 0 87 0
30DEC26 49.00 C 0.00 0.00 0.00 2.56 +0.41 54 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.29 +0.25 54 0 1,042 0
30DEC26 52.50 C 0.00 0.00 0.00 1.89 +0.27 54 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.54 +0.21 54 0 520 0
30DEC26 57.50 C 0.00 0.00 0.00 1.32 +0.25 54 0 18 0
30DEC26 60.00 C 1.35 1.38 1.35 1.08 +0.17 54 38 68 +38
30DEC26 62.50 C 0.00 0.00 0.00 0.87 +0.14 54 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.73 +0.12 54 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.61 +0.13 54 0 79 0
30DEC26 70.00 C 0.00 0.00 0.00 0.49 +0.09 54 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.41 +0.09 54 0 20 0
30DEC26 75.00 C 0.00 0.00 0.00 0.33 +0.06 54 0 90 0
30MAR27 23.00 C 0.00 0.00 0.00 15.55 +0.59 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.77 +0.52 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.03 +0.50 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.29 +0.49 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.62 +0.51 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.94 +0.47 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.31 +0.46 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.71 +0.55 53 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 10.16 +0.52 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.60 +0.52 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.09 +0.51 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.66 +0.54 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.19 +0.52 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.76 +0.51 54 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 7.27 +0.42 54 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 6.88 +0.40 54 0 12 0
30MAR27 39.00 C 0.00 0.00 0.00 6.49 +0.37 53 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 6.19 +0.39 54 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 5.81 +0.34 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.44 +0.28 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.21 +0.30 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.89 +0.28 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.61 +0.24 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.36 +0.24 54 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 4.11 +0.24 54 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.87 +0.24 54 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 3.62 +0.19 53 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.43 +0.19 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.88 +0.10 53 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.55 +0.14 53 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 2.14 +0.08 53 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.84 +0.10 53 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 1.60 +0.10 53 0 80 0
29JUN27 23.00 C 0.00 0.00 0.00 16.04 +0.56 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 15.31 +0.54 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 14.59 +0.58 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.92 +0.52 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.26 +0.55 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.64 +0.47 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.06 +0.43 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.50 +0.55 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.98 +0.45 52 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 10.45 +0.48 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.97 +0.47 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.57 +0.57 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.12 +0.50 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.72 +0.50 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.31 +0.53 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.90 +0.44 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.54 +0.43 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.19 +0.43 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.95 +0.49 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.55 +0.40 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.25 +0.38 53 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 5.96 +0.36 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.67 +0.32 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.43 +0.33 53 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 5.19 +0.35 53 0 62 0
TOTAL CALL 604 19,999 +150
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 262 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 244 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 235 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 227 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 220 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 212 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 205 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 198 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 192 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 156 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 140 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 135 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 125 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 116 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 107 0 38 0
29JUN26 24.00 P 0.03 0.03 0.03 0.01 0.00 98 6 26 -6
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 40 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 14 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 247 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 419 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.02 58 0 553 0
29JUN26 31.00 P 0.08 0.08 0.08 0.04 -0.05 56 5 725 0
29JUN26 32.00 P 0.18 0.18 0.13 0.08 -0.09 55 27 322 +25
29JUN26 33.00 P 0.28 0.30 0.24 0.16 -0.15 55 20 332 +15
29JUN26 34.00 P 0.48 0.48 0.33 0.29 -0.23 55 7 533 0
29JUN26 35.00 P 0.74 0.74 0.70 0.51 -0.31 55 4 393 +3
29JUN26 36.00 P 1.06 1.06 0.86 0.82 -0.39 56 50 292 +25
29JUN26 37.00 P 1.41 1.41 1.23 1.23 -0.48 56 55 408 -22
29JUN26 38.00 P 2.19 2.19 2.02 1.75 -0.56 56 3 272 -3
29JUN26 39.00 P 0.00 0.00 0.00 2.31 -0.61 54 0 75 0
29JUN26 40.00 P 0.00 0.00 0.00 3.02 -0.65 54 0 245 0
29JUN26 41.00 P 0.00 0.00 0.00 3.81 -0.68 55 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 4.66 -0.63 55 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 5.56 -0.72 55 0 14 0
29JUN26 44.00 P 0.00 0.00 0.00 6.65 -0.65 69 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 7.68 -0.51 78 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 8.50 -0.74 67 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.63 -0.53 87 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.56 -0.82 86 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.62 -0.54 98 0 60 0
29JUN26 50.00 P 0.00 0.00 0.00 12.76 -0.40 116 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 15.16 -0.76 121 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.54 -0.82 118 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.09 -0.80 136 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.80 -0.60 170 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.98 -0.92 137 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.65 -0.73 174 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.92 -0.98 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.56 -0.60 179 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.98 -0.68 169 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 37.71 -0.45 217 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 40.13 -0.53 214 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 42.68 -0.48 229 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 45.10 -0.56 223 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 47.55 -0.81 221 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 50.22 -0.70 255 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 52.64 -0.72 249 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 2 0
30JUL26 24.00 P 0.00 0.00 0.00 0.02 -0.02 56 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.04 -0.02 57 0 54 0
30JUL26 26.00 P 0.00 0.00 0.00 0.06 -0.04 55 0 80 0
30JUL26 27.00 P 0.00 0.00 0.00 0.10 -0.06 55 0 110 0
30JUL26 28.00 P 0.00 0.00 0.00 0.16 -0.08 55 0 123 0
30JUL26 29.00 P 0.34 0.36 0.34 0.25 -0.11 55 2 99 +2
30JUL26 30.00 P 0.48 0.48 0.42 0.37 -0.15 56 3 84 +3
30JUL26 31.00 P 0.55 0.55 0.55 0.53 -0.19 56 4 32 -4
30JUL26 32.00 P 0.85 0.85 0.85 0.74 -0.23 56 1 54 -1
30JUL26 33.00 P 1.15 1.15 1.12 0.99 -0.28 56 3 236 +2
30JUL26 34.00 P 1.41 1.41 1.33 1.28 -0.34 55 32 385 +10
30JUL26 35.00 P 1.68 1.68 1.68 1.64 -0.40 56 1 81 -1
30JUL26 36.00 P 0.00 0.00 0.00 2.09 -0.43 56 0 232 0
30JUL26 37.00 P 2.69 2.69 2.68 2.52 -0.52 55 31 208 +31
30JUL26 38.00 P 0.00 0.00 0.00 3.05 -0.56 55 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 3.66 -0.59 56 0 91 0
30JUL26 40.00 P 0.00 0.00 0.00 4.27 -0.65 56 0 21 0
30JUL26 41.00 P 0.00 0.00 0.00 5.08 -0.38 58 0 24 0
30JUL26 42.00 P 0.00 0.00 0.00 5.65 -0.71 55 0 12 0
30JUL26 43.00 P 0.00 0.00 0.00 6.54 -0.43 58 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 7.37 -0.52 59 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.30 -0.36 62 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.96 -0.84 57 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.00 -0.71 62 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.90 -0.71 62 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 11.82 -0.64 63 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.07 -0.03 57 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.10 -0.05 56 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.16 -0.07 56 0 15 0
28AUG26 26.00 P 0.00 0.00 0.00 0.24 -0.08 56 0 61 0
28AUG26 27.00 P 0.00 0.00 0.00 0.34 -0.10 56 0 92 0
28AUG26 28.00 P 0.00 0.00 0.00 0.46 -0.11 56 0 22 0
28AUG26 29.00 P 0.00 0.00 0.00 0.62 -0.17 56 0 37 0
28AUG26 30.00 P 0.00 0.00 0.00 0.81 -0.20 56 0 57 0
28AUG26 31.00 P 1.18 1.18 1.04 1.04 -0.22 56 23 23 +17
28AUG26 32.00 P 0.00 0.00 0.00 1.34 -0.22 56 0 60 0
28AUG26 33.00 P 0.00 0.00 0.00 1.65 -0.30 56 0 110 0
28AUG26 34.00 P 0.00 0.00 0.00 2.00 -0.35 56 0 85 0
28AUG26 35.00 P 0.00 0.00 0.00 2.41 -0.38 56 0 89 0
28AUG26 36.00 P 0.00 0.00 0.00 2.86 -0.44 56 0 255 0
28AUG26 37.00 P 0.00 0.00 0.00 3.35 -0.48 56 0 45 0
28AUG26 38.00 P 0.00 0.00 0.00 3.89 -0.53 56 0 75 0
28AUG26 39.00 P 0.00 0.00 0.00 4.48 -0.33 56 0 91 0
28AUG26 40.00 P 0.00 0.00 0.00 5.11 -0.60 56 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 5.77 -0.61 56 0 17 0
28AUG26 42.00 P 0.00 0.00 0.00 6.60 -0.30 59 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 7.35 -0.32 59 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 8.13 -0.35 60 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 8.94 -0.35 60 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.74 -0.43 60 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.58 -0.63 61 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.42 -0.62 61 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.26 -0.67 61 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 56 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.01 56 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 -0.03 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.11 -0.04 55 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.16 -0.05 55 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.24 -0.06 55 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.33 -0.08 55 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.45 -0.11 55 0 64 0
29SEP26 27.00 P 0.00 0.00 0.00 0.60 -0.08 55 0 17 0
29SEP26 28.00 P 0.79 0.79 0.79 0.77 -0.11 55 2 91 0
29SEP26 29.00 P 0.00 0.00 0.00 0.98 -0.16 55 0 105 0
29SEP26 30.00 P 0.00 0.00 0.00 1.22 -0.20 55 0 64 0
29SEP26 31.00 P 0.00 0.00 0.00 1.48 -0.25 55 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.81 -0.26 55 0 44 0
29SEP26 33.00 P 0.00 0.00 0.00 2.16 -0.30 55 0 87 0
29SEP26 34.00 P 0.00 0.00 0.00 2.55 -0.35 55 0 97 0
29SEP26 35.00 P 0.00 0.00 0.00 2.98 -0.39 55 0 812 0
29SEP26 36.00 P 3.79 3.79 3.79 3.46 -0.43 55 24 80 +9
29SEP26 37.00 P 0.00 0.00 0.00 3.98 -0.48 55 0 110 0
29SEP26 38.00 P 4.83 4.84 4.83 4.54 -0.55 55 30 140 -15
29SEP26 39.00 P 0.00 0.00 0.00 5.13 -0.57 55 0 232 0
29SEP26 40.00 P 0.00 0.00 0.00 5.77 -0.56 56 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 6.41 -0.50 56 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 7.21 -0.45 57 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 7.95 -0.32 58 0 31 0
29SEP26 44.00 P 0.00 0.00 0.00 8.69 -0.35 58 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.47 -0.37 58 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.24 -0.46 58 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.09 -0.37 59 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 11.95 -0.33 60 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 12.66 -0.60 58 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.52 -0.57 58 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.83 -0.38 61 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 18.10 -0.58 62 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.45 -0.48 63 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.80 -0.60 64 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.18 -0.72 64 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.65 -0.73 67 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.23 -0.67 73 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.56 -0.79 70 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.04 -0.62 72 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.71 -0.45 82 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.13 -0.53 82 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.68 -0.70 87 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.10 -0.56 86 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.55 -0.81 86 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.22 -0.70 96 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.64 -0.72 95 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.48 -0.01 54 0 287 0
30DEC26 23.00 P 0.00 0.00 0.00 0.61 -0.03 54 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.77 -0.05 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.94 -0.07 53 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 1.17 -0.08 54 0 26 0
30DEC26 27.00 P 1.35 1.35 1.35 1.37 -0.12 53 1 7 0
30DEC26 28.00 P 0.00 0.00 0.00 1.66 -0.16 53 0 81 0
30DEC26 29.00 P 0.00 0.00 0.00 1.94 -0.21 53 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.30 -0.22 53 0 79 0
30DEC26 31.00 P 0.00 0.00 0.00 2.64 -0.26 53 0 50 0
30DEC26 32.00 P 0.00 0.00 0.00 3.03 -0.32 53 0 22 0
30DEC26 33.00 P 0.00 0.00 0.00 3.46 -0.33 53 0 16 0
30DEC26 34.00 P 0.00 0.00 0.00 3.90 -0.40 53 0 176 0
30DEC26 35.00 P 0.00 0.00 0.00 4.39 -0.43 52 0 64 0
30DEC26 36.00 P 0.00 0.00 0.00 4.91 -0.44 52 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 5.47 -0.45 53 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 6.05 -0.47 53 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 6.66 -0.49 53 0 77 0
30DEC26 40.00 P 0.00 0.00 0.00 7.29 -0.60 53 0 117 0
30DEC26 41.00 P 0.00 0.00 0.00 7.98 -0.60 53 0 42 0
30DEC26 42.00 P 0.00 0.00 0.00 8.63 -0.54 53 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 9.35 -0.54 53 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 10.07 -0.55 53 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 10.79 -0.58 53 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 11.62 -0.51 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.40 -0.52 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.08 -0.64 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.89 -0.69 53 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 14.73 -0.62 54 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 16.81 -0.69 53 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 19.06 -0.69 55 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 21.24 -0.62 54 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.54 -0.46 55 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.84 -0.60 56 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.17 -0.65 56 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.52 -0.59 56 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.89 -0.64 56 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.28 -0.64 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.71 -0.56 58 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.99 -0.10 52 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 1.20 -0.12 52 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.43 -0.14 52 0 128 0
30MAR27 26.00 P 0.00 0.00 0.00 1.70 -0.16 52 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 1.99 -0.16 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.30 -0.20 52 0 14 0
30MAR27 29.00 P 0.00 0.00 0.00 2.66 -0.21 52 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 3.02 -0.24 52 0 21 0
30MAR27 31.00 P 0.00 0.00 0.00 3.42 -0.26 52 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 3.85 -0.27 52 0 19 0
30MAR27 33.00 P 0.00 0.00 0.00 4.32 -0.26 52 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 4.80 -0.28 52 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.30 -0.35 51 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 5.82 -0.41 51 0 47 0
30MAR27 37.00 P 0.00 0.00 0.00 6.38 -0.42 52 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 7.00 -0.40 52 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 7.67 -0.21 52 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 8.25 -0.43 52 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.82 -0.50 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.75 -0.35 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.27 -0.49 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.98 -0.51 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.70 -0.52 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.50 -0.47 53 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 13.21 -0.55 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.97 -0.56 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.73 -0.61 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.53 -0.63 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.60 -0.62 53 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.67 -0.67 53 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.94 -0.62 54 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.14 -0.57 54 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.39 -0.59 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.43 -0.10 52 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.70 -0.10 52 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.98 -0.12 52 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.28 -0.15 52 0 13 0
29JUN27 27.00 P 0.00 0.00 0.00 2.60 -0.19 52 0 2 0
29JUN27 28.00 P 0.00 0.00 0.00 2.99 -0.20 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.38 -0.22 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.78 -0.27 52 0 0 0
29JUN27 31.00 P 4.20 4.20 4.20 4.20 -0.30 52 1 1 +1
29JUN27 32.00 P 0.00 0.00 0.00 4.68 -0.30 52 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 5.17 -0.29 52 0 25 0
29JUN27 34.00 P 0.00 0.00 0.00 5.86 -0.12 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 6.18 -0.36 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.74 -0.37 52 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 7.34 -0.35 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.90 -0.45 52 0 33 0
29JUN27 39.00 P 0.00 0.00 0.00 8.52 -0.46 52 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.14 -0.49 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.92 -0.43 53 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.52 -0.51 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.18 -0.46 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.87 -0.54 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.60 -0.44 53 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.32 -0.48 53 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.07 -0.51 53 0 0 0
TOTAL PUT 335 17,606 +91
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$ 6.58
29JUN26 4.80 C 0.00 0.00 0.00 1.78 - 0 0 0 -
29JUN26 4.90 C 0.00 0.00 0.00 1.69 -0.12 78 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.59 -0.14 73 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.34 -0.13 61 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.12 -0.11 74 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.87 -0.11 60 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.67 -0.11 63 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.47 -0.11 58 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.31 -0.10 56 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.20 -0.08 56 1 16 +1
29JUN26 7.00 C 0.12 0.12 0.12 0.12 -0.07 56 13 98 +13
29JUN26 7.25 C 0.00 0.00 0.00 0.08 -0.04 60 1 93 +1
29JUN26 7.50 C 0.05 0.06 0.05 0.04 -0.03 58 4 121 -3
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.03 58 0 279 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 485 0
29JUN26 8.25 C 0.02 0.02 0.02 0.01 -0.01 65 1 183 -1
29JUN26 8.50 C 0.02 0.02 0.02 0.01 0.00 72 2 332 -2
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 79 0 226 0
29JUN26 9.00 C 0.01 0.01 0.01 0.01 0.00 85 3 449 -1
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 92 0 395 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1,043 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 103 0 290 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 109 0 881 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 119 0 721 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1,886 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 138 0 727 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 147 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 155 0 169 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 163 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 170 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 177 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 184 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 191 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 197 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 203 0 262 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 209 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 214 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 220 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 225 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 230 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 245 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 253 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 277 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 284 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 298 0 4 0
30JUL26 4.80 C 0.00 0.00 0.00 1.84 - 65 0 0 -
30JUL26 4.90 C 0.00 0.00 0.00 1.75 -0.07 65 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.66 -0.07 64 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.40 -0.11 52 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.25 -0.05 64 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.02 -0.11 57 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.84 -0.10 56 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.69 -0.10 56 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.57 -0.07 57 0 1 0
30JUL26 6.75 C 0.46 0.46 0.46 0.45 -0.07 57 60 60 +60
30JUL26 7.00 C 0.00 0.00 0.00 0.36 -0.06 57 0 0 0
30JUL26 7.25 C 0.29 0.29 0.29 0.29 -0.05 58 2 102 +2
30JUL26 7.50 C 0.00 0.00 0.00 0.23 -0.04 59 0 148 0
30JUL26 7.75 C 0.00 0.00 0.00 0.17 -0.05 58 0 124 0
30JUL26 8.00 C 0.00 0.00 0.00 0.13 -0.04 58 0 241 0
30JUL26 8.25 C 0.00 0.00 0.00 0.10 -0.03 58 0 160 0
30JUL26 8.50 C 0.00 0.00 0.00 0.08 -0.02 59 0 45 0
30JUL26 8.75 C 0.00 0.00 0.00 0.06 -0.02 59 0 158 0
30JUL26 9.00 C 0.00 0.00 0.00 0.04 -0.02 58 0 42 0
30JUL26 9.25 C 0.00 0.00 0.00 0.03 -0.02 58 0 186 0
30JUL26 9.50 C 0.00 0.00 0.00 0.02 -0.02 57 0 160 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 -0.02 54 0 133 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 188 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 303 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 68 0 216 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 36 0
30JUL26 12.00 C 0.01 0.02 0.01 0.01 0.00 77 30 117 -30
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 81 0 40 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 85 0 80 0
28AUG26 4.80 C 0.00 0.00 0.00 1.90 - 62 0 0 -
28AUG26 4.90 C 0.00 0.00 0.00 1.81 -0.10 60 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.74 -0.09 62 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.53 -0.10 60 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.35 -0.09 61 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.19 -0.10 62 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.01 -0.09 59 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.86 -0.08 58 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.74 -0.07 59 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.64 -0.05 59 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.54 -0.05 59 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.46 -0.05 60 0 27 0
28AUG26 7.50 C 0.00 0.00 0.00 0.38 -0.06 59 0 79 0
28AUG26 7.75 C 0.00 0.00 0.00 0.33 -0.04 60 0 58 0
28AUG26 8.00 C 0.00 0.00 0.00 0.27 -0.04 60 0 16 0
28AUG26 8.25 C 0.00 0.00 0.00 0.23 -0.04 60 0 49 0
28AUG26 8.50 C 0.00 0.00 0.00 0.19 -0.03 60 0 72 0
28AUG26 8.75 C 0.00 0.00 0.00 0.15 -0.04 59 0 158 0
28AUG26 9.00 C 0.00 0.00 0.00 0.13 -0.03 60 0 119 0
28AUG26 9.25 C 0.00 0.00 0.00 0.11 -0.02 61 0 141 0
28AUG26 9.50 C 0.00 0.00 0.00 0.09 -0.02 61 0 17 0
28AUG26 9.75 C 0.00 0.00 0.00 0.07 -0.02 60 0 16 0
28AUG26 10.00 C 0.00 0.00 0.00 0.06 -0.01 60 0 32 0
28AUG26 10.50 C 0.00 0.00 0.00 0.04 -0.01 60 0 7 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 -0.02 58 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 110 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
29SEP26 4.80 C 0.00 0.00 0.00 1.96 - 59 0 0 -
29SEP26 4.90 C 0.00 0.00 0.00 1.88 -0.11 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.80 -0.14 58 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.62 -0.10 59 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.44 -0.10 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.28 -0.09 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.13 -0.10 58 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.99 -0.07 57 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.86 -0.07 57 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.75 -0.07 57 0 2 0
29SEP26 7.00 C 0.00 0.00 0.00 0.67 -0.05 58 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.58 -0.05 58 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.51 -0.06 58 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.44 -0.05 58 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.38 -0.05 58 0 25 0
29SEP26 8.25 C 0.34 0.34 0.34 0.33 -0.05 58 15 581 +15
29SEP26 8.50 C 0.00 0.00 0.00 0.28 -0.05 58 0 1,047 0
29SEP26 8.75 C 0.00 0.00 0.00 0.24 -0.04 58 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.21 -0.03 58 0 2,296 0
29SEP26 9.25 C 0.00 0.00 0.00 0.18 -0.03 58 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.15 -0.03 58 0 43 0
29SEP26 9.75 C 0.00 0.00 0.00 0.13 -0.02 58 0 25 0
29SEP26 10.00 C 0.00 0.00 0.00 0.11 -0.02 58 0 45 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 -0.02 58 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 -0.01 58 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 -0.01 57 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.01 58 0 192 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 52 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.17 - 60 0 0 -
30DEC26 4.90 C 0.00 0.00 0.00 2.10 -0.06 59 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.03 -0.10 59 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.85 -0.10 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.70 -0.09 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.55 -0.09 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.41 -0.08 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.29 -0.07 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.17 -0.07 57 0 0 0
30DEC26 6.75 C 1.09 1.10 1.09 1.03 -0.03 55 30 45 +30
30DEC26 7.00 C 0.00 0.00 0.00 0.94 -0.03 55 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.85 -0.07 55 0 39 0
30DEC26 7.50 C 0.00 0.00 0.00 0.78 -0.06 56 0 69 0
30DEC26 7.75 C 0.00 0.00 0.00 0.71 -0.05 56 0 45 0
30DEC26 8.00 C 0.67 0.67 0.67 0.64 -0.05 56 40 57 +20
30DEC26 8.25 C 0.60 0.60 0.59 0.59 -0.03 56 30 45 +30
30DEC26 8.50 C 0.00 0.00 0.00 0.53 -0.03 56 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 0.48 -0.03 56 0 44 0
30DEC26 9.00 C 0.00 0.00 0.00 0.44 -0.02 56 0 80 0
30DEC26 9.25 C 0.00 0.00 0.00 0.39 -0.02 56 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.35 -0.02 56 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.32 -0.01 56 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.29 -0.01 56 0 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.23 -0.01 56 0 9 0
30DEC26 11.00 C 0.00 0.00 0.00 0.19 -0.01 56 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.16 0.00 56 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 0.00 56 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 0.00 57 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 0.00 56 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 0.00 56 0 45 0
30DEC26 14.50 C 0.10 0.10 0.10 0.05 0.00 57 1 19 +1
30DEC26 15.00 C 0.00 0.00 0.00 0.04 0.00 56 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 0.00 56 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 0.00 54 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR27 4.80 C 0.00 0.00 0.00 2.34 - 59 0 0 -
30MAR27 4.90 C 0.00 0.00 0.00 2.28 -0.10 59 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.21 -0.11 59 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.06 -0.09 59 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.91 -0.09 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.77 -0.09 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.64 -0.09 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.52 -0.08 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.41 -0.08 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.30 -0.08 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.21 -0.07 57 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.12 -0.07 56 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.03 -0.08 56 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.93 -0.09 55 0 0 0
30MAR27 8.00 C 0.90 0.90 0.90 0.87 -0.09 55 20 20 +20
30MAR27 8.25 C 0.00 0.00 0.00 0.82 -0.04 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.76 -0.04 56 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.70 -0.05 56 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.64 -0.08 56 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.60 -0.07 56 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.56 -0.06 56 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.52 -0.04 56 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.49 -0.04 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.42 -0.04 56 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 0.36 -0.04 56 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.31 -0.03 56 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.27 -0.03 56 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.23 -0.03 56 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.20 -0.02 56 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.17 -0.02 56 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 -0.02 56 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 -0.02 56 0 35 0
29JUN27 4.80 C 0.00 0.00 0.00 2.48 - 58 0 0 -
29JUN27 4.90 C 0.00 0.00 0.00 2.42 -0.11 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.36 -0.11 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.21 -0.10 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.07 -0.11 57 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.94 -0.10 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.82 -0.08 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.69 -0.10 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.59 -0.10 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.49 -0.09 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.40 -0.09 56 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.31 -0.08 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.23 -0.08 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.15 -0.07 56 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.06 -0.09 55 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.99 -0.09 55 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.92 -0.09 54 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.88 -0.08 55 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.83 -0.07 55 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.78 -0.08 55 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.74 -0.07 56 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.69 -0.07 55 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.65 -0.06 55 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.59 -0.04 56 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.52 -0.04 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.46 -0.04 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.41 -0.03 56 0 16 0
29JUN27 12.50 C 0.00 0.00 0.00 0.36 -0.03 56 0 1 0
TOTAL CALL 253 19,542 +156
29JUN26 4.80 P 0.00 0.00 0.00 0.01 - 91 0 0 -
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 81 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 65 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 57 1 98 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 0.00 58 0 96 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 0.00 56 1 196 0
29JUN26 6.50 P 0.00 0.00 0.00 0.23 +0.02 57 0 396 0
29JUN26 6.75 P 0.00 0.00 0.00 0.37 +0.03 58 0 180 0
29JUN26 7.00 P 0.00 0.00 0.00 0.52 +0.02 53 0 508 0
29JUN26 7.25 P 0.00 0.00 0.00 0.75 +0.08 62 0 697 0
29JUN26 7.50 P 0.00 0.00 0.00 0.98 +0.09 68 0 330 0
29JUN26 7.75 P 1.23 1.23 1.23 1.22 +0.11 75 2 192 -2
29JUN26 8.00 P 0.00 0.00 0.00 1.46 +0.12 80 0 201 0
29JUN26 8.25 P 1.70 1.70 1.70 1.72 +0.14 94 1 63 -1
29JUN26 8.50 P 0.00 0.00 0.00 1.92 +0.06 0 0 282 0
29JUN26 8.75 P 0.00 0.00 0.00 2.21 +0.15 106 0 410 0
29JUN26 9.00 P 0.00 0.00 0.00 2.42 +0.12 0 0 458 0
29JUN26 9.25 P 0.00 0.00 0.00 2.68 +0.13 97 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.93 +0.09 104 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 3.21 +0.16 136 0 15 0
29JUN26 10.00 P 0.00 0.00 0.00 3.46 +0.14 142 0 515 0
29JUN26 10.50 P 0.00 0.00 0.00 3.96 +0.16 154 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 4.44 +0.13 149 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.93 +0.13 147 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.43 +0.12 156 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.92 +0.12 0 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 6.42 +0.11 0 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 6.92 +0.12 0 0 15 0
29JUN26 14.00 P 7.43 7.43 7.43 7.47 +0.16 232 1 19 0
29JUN26 14.50 P 0.00 0.00 0.00 7.93 +0.13 197 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 8.42 +0.10 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.93 +0.11 210 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.42 +0.11 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.92 +0.12 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.42 +0.12 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.93 +0.11 235 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.42 +0.10 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 11.93 +0.11 246 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 12.42 +0.12 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.92 +0.12 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 13.42 +0.12 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.43 +0.13 272 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 15.43 +0.13 281 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.43 +0.13 290 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.45 +0.13 331 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 18.42 +0.12 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 19.42 +0.10 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 20.43 +0.11 323 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.03 - 59 0 0 -
30JUL26 4.90 P 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.05 +0.01 60 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.08 +0.01 59 0 1 0
30JUL26 5.50 P 0.00 0.00 0.00 0.12 +0.01 58 0 120 0
30JUL26 5.75 P 0.00 0.00 0.00 0.18 +0.01 58 0 49 0
30JUL26 6.00 P 0.00 0.00 0.00 0.26 +0.02 58 0 145 0
30JUL26 6.25 P 0.00 0.00 0.00 0.36 +0.02 58 0 64 0
30JUL26 6.50 P 0.47 0.47 0.47 0.47 +0.02 57 2 244 +2
30JUL26 6.75 P 0.00 0.00 0.00 0.61 +0.03 58 0 58 0
30JUL26 7.00 P 0.76 0.76 0.76 0.76 +0.03 57 15 85 +11
30JUL26 7.25 P 0.00 0.00 0.00 0.95 +0.07 59 0 140 0
30JUL26 7.50 P 0.00 0.00 0.00 1.14 +0.09 60 0 112 0
30JUL26 7.75 P 0.00 0.00 0.00 1.35 +0.11 62 0 223 0
30JUL26 8.00 P 0.00 0.00 0.00 1.56 +0.09 62 0 232 0
30JUL26 8.25 P 0.00 0.00 0.00 1.79 +0.10 65 0 155 0
30JUL26 8.50 P 0.00 0.00 0.00 2.01 +0.10 65 0 158 0
30JUL26 8.75 P 0.00 0.00 0.00 2.24 +0.14 66 0 17 0
30JUL26 9.00 P 0.00 0.00 0.00 2.46 +0.12 63 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 2.70 +0.08 64 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 2.93 +0.07 60 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 3.21 +0.11 75 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.46 +0.12 79 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.96 +0.12 86 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.44 +0.10 84 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.93 +0.12 84 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.43 +0.10 89 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.93 +0.09 94 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.42 +0.11 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.09 - 61 0 0 -
28AUG26 4.90 P 0.00 0.00 0.00 0.10 +0.01 60 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.12 +0.01 61 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.17 +0.01 60 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.24 +0.02 61 0 16 0
28AUG26 5.75 P 0.00 0.00 0.00 0.32 +0.02 60 0 19 0
28AUG26 6.00 P 0.00 0.00 0.00 0.41 +0.02 60 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.51 +0.02 59 0 32 0
28AUG26 6.50 P 0.00 0.00 0.00 0.64 +0.03 60 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.78 +0.03 60 0 16 0
28AUG26 7.00 P 0.00 0.00 0.00 0.93 +0.03 60 0 47 0
28AUG26 7.25 P 0.00 0.00 0.00 1.10 +0.03 60 0 5 0
28AUG26 7.50 P 0.00 0.00 0.00 1.29 +0.09 61 0 42 0
28AUG26 7.75 P 0.00 0.00 0.00 1.48 +0.10 62 0 46 0
28AUG26 8.00 P 0.00 0.00 0.00 1.68 +0.10 62 0 60 0
28AUG26 8.25 P 0.00 0.00 0.00 1.86 +0.08 60 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 2.10 +0.11 63 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 2.32 +0.12 64 0 51 0
28AUG26 9.00 P 0.00 0.00 0.00 2.54 +0.10 64 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 2.78 +0.12 66 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.00 +0.11 65 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 3.23 +0.09 64 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 3.47 +0.10 65 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.96 +0.12 68 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 4.44 +0.10 68 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.95 +0.11 76 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.45 +0.11 80 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.95 +0.11 84 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 6.44 +0.12 85 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 - 59 0 0 -
29SEP26 4.90 P 0.00 0.00 0.00 0.16 +0.01 59 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 +0.01 58 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.24 +0.01 58 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.32 +0.02 58 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.41 +0.02 59 0 16 0
29SEP26 6.00 P 0.00 0.00 0.00 0.51 +0.02 58 0 18 0
29SEP26 6.25 P 0.00 0.00 0.00 0.62 +0.02 58 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.75 +0.04 58 0 60 0
29SEP26 6.75 P 0.00 0.00 0.00 0.89 +0.04 58 0 61 0
29SEP26 7.00 P 1.05 1.05 1.05 1.04 +0.05 58 1 92 +1
29SEP26 7.25 P 0.00 0.00 0.00 1.20 +0.06 58 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 1.38 +0.09 59 0 230 0
29SEP26 7.75 P 0.00 0.00 0.00 1.57 +0.09 59 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 1.77 +0.10 60 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 1.96 +0.09 59 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 2.17 +0.10 60 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 2.38 +0.10 60 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 2.60 +0.11 61 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 2.82 +0.08 61 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 3.04 +0.08 60 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 3.27 +0.09 61 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 3.50 +0.08 61 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 3.97 +0.10 61 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 4.45 +0.09 61 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.95 +0.11 65 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.45 +0.10 69 0 5 -100
29SEP26 12.50 P 0.00 0.00 0.00 5.95 +0.10 73 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.44 +0.11 73 0 2 0
29SEP26 13.50 P 0.00 0.00 0.00 6.94 +0.11 77 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.47 +0.13 88 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.94 +0.09 83 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.43 +0.08 82 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.93 +0.11 85 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.44 +0.09 92 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.93 +0.09 90 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.44 +0.09 97 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.93 +0.08 95 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.44 +0.10 102 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.94 +0.10 104 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.44 +0.09 106 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.94 +0.12 108 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.44 +0.10 110 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.43 +0.12 110 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.44 +0.10 118 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.43 +0.08 118 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.45 +0.13 129 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 - 56 0 0 -
30DEC26 4.90 P 0.00 0.00 0.00 0.31 +0.04 56 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.34 +0.04 56 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.42 +0.04 56 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.52 +0.05 57 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.63 +0.06 57 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 0.74 +0.05 57 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.87 +0.06 57 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 0.99 +0.05 56 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.13 +0.06 56 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.28 +0.05 56 0 86 0
30DEC26 7.25 P 0.00 0.00 0.00 1.43 +0.04 55 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.60 +0.06 55 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 1.78 +0.07 56 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 1.96 +0.06 56 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 2.15 +0.07 56 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 2.35 +0.07 56 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 2.55 +0.08 56 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 2.75 +0.08 56 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 2.96 +0.08 56 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 3.17 +0.09 56 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 3.38 +0.08 56 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 3.60 +0.09 56 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 4.05 +0.08 56 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 4.50 +0.09 54 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.97 +0.11 54 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 5.47 +0.12 57 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.95 +0.09 57 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.44 +0.09 58 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.94 +0.09 61 0 3 0
30DEC26 14.00 P 7.42 7.42 7.42 7.47 +0.13 68 1 16 +1
30DEC26 14.50 P 0.00 0.00 0.00 7.94 +0.09 66 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.43 +0.08 65 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 8.93 +0.09 67 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.44 +0.09 72 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.93 +0.09 72 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.44 +0.09 76 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.93 +0.08 76 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.44 +0.10 80 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.94 +0.10 82 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.44 +0.09 84 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.94 +0.10 85 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.44 +0.10 87 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.43 +0.09 88 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.44 +0.10 93 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.42 - 57 0 0 -
30MAR27 4.90 P 0.00 0.00 0.00 0.45 +0.01 56 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.49 +0.02 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.59 +0.03 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.70 +0.04 57 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.80 +0.01 56 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.92 +0.04 56 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.05 +0.05 56 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.17 +0.04 55 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.31 +0.05 55 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.46 +0.05 55 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.62 +0.03 55 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.78 +0.05 55 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.96 +0.06 55 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 2.14 +0.06 55 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.32 +0.06 55 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.51 +0.06 55 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.70 +0.06 55 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.90 +0.06 55 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.11 +0.07 55 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.31 +0.07 55 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.51 +0.08 55 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.73 +0.08 55 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.15 +0.07 54 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 4.59 +0.09 54 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 5.04 +0.08 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.52 +0.12 55 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.99 +0.13 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.47 +0.12 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.95 +0.09 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.47 +0.12 60 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.94 +0.09 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.53 - 56 0 0 -
29JUN27 4.90 P 0.00 0.00 0.00 0.57 +0.02 56 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.61 +0.02 56 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.71 +0.02 56 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.82 +0.04 56 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.93 +0.04 55 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.06 +0.06 56 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.19 +0.06 55 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.30 +0.04 54 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.46 +0.06 55 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.61 +0.06 54 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.77 +0.06 55 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.92 +0.04 54 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.11 +0.06 55 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.27 +0.05 54 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.45 +0.06 54 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.64 +0.07 54 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.82 +0.06 54 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.02 +0.07 54 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.22 +0.07 54 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.41 +0.06 54 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.63 +0.08 54 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.83 +0.07 54 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.25 +0.07 54 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.67 +0.07 53 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.11 +0.07 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.56 +0.07 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.02 +0.08 52 0 0 0
TOTAL PUT 25 14,664 -88
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$ 6.79
29JUN26 4.80 C 0.00 0.00 0.00 1.99 -0.06 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.89 -0.06 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.79 -0.06 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.54 -0.06 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.30 -0.05 57 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.05 -0.03 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.80 -0.03 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.55 -0.03 25 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 0.30 -0.04 15 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.12 -0.03 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 100 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 140 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 436 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 423 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 101 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.99 -0.08 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.91 -0.06 42 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.55 -0.07 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.30 -0.07 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.06 -0.03 19 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.82 -0.03 22 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.59 -0.03 21 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.38 -0.03 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.22 -0.03 20 0 1 0
30JUL26 7.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 112 0
30JUL26 7.25 C 0.00 0.00 0.00 0.06 -0.01 21 0 62 0
30JUL26 7.50 C 0.00 0.00 0.00 0.03 0.00 22 0 135 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.00 -0.08 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.91 -0.07 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.82 -0.07 29 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.55 -0.09 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.31 -0.08 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.10 -0.01 27 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.86 -0.02 23 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.65 -0.02 23 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.46 -0.02 22 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.31 -0.02 22 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.19 -0.02 21 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.12 -0.01 22 0 1 0
28AUG26 7.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 52 0
28AUG26 7.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 0.00 23 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 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 36 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 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.00 -0.08 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.91 -0.08 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.82 -0.07 23 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.57 -0.08 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.33 -0.07 24 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.11 0.00 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.88 0.00 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.66 -0.01 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.47 -0.01 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.32 -0.02 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.21 -0.01 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 23 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 24 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 26 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 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 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 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 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.03 -0.06 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.93 -0.06 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.83 -0.06 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.60 -0.05 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.33 -0.07 21 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.12 0.00 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.90 0.00 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.70 0.00 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.52 -0.03 20 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.38 -0.03 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.28 -0.02 20 0 39 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 -0.01 20 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 0.00 21 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 0.00 21 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 21 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 26 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 2.03 -0.06 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.93 -0.06 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.83 -0.06 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.60 -0.05 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.37 -0.04 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.14 -0.03 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.93 -0.01 21 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.75 -0.01 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.60 -0.02 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.47 -0.02 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.36 -0.02 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 -0.02 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 -0.01 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 -0.01 20 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 0.00 20 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 -0.01 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 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 2.03 -0.06 25 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.93 -0.06 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.84 -0.05 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.62 -0.04 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.40 -0.03 23 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.16 -0.05 20 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.96 -0.06 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.81 -0.04 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.66 -0.04 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.55 -0.03 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.44 -0.02 19 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.35 -0.02 19 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.29 0.00 20 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.23 0.00 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.18 0.00 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.14 0.00 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 0.00 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 +0.01 21 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 0 2,235 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 22 0 105 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 +0.01 20 0 33 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 +0.02 21 0 207 0
29JUN26 7.25 P 0.00 0.00 0.00 0.46 +0.03 0 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.71 +0.03 0 0 22 0
29JUN26 7.75 P 0.00 0.00 0.00 0.96 +0.03 0 0 400 -18
29JUN26 8.00 P 0.00 0.00 0.00 1.22 +0.04 54 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.47 +0.04 61 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 1.72 +0.04 69 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.97 +0.04 76 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.22 +0.04 83 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.47 +0.04 89 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.72 +0.04 96 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.97 +0.04 102 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.22 +0.04 108 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.72 +0.04 119 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.22 +0.04 129 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.72 +0.04 139 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.22 +0.04 148 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 0.00 21 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.08 +0.02 21 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 0.17 +0.02 21 0 121 0
30JUL26 7.00 P 0.00 0.00 0.00 0.31 +0.02 21 0 221 0
30JUL26 7.25 P 0.00 0.00 0.00 0.49 +0.02 19 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.72 +0.03 21 0 10 0
30JUL26 7.75 P 0.00 0.00 0.00 0.96 +0.03 0 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 1.23 +0.05 34 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.48 +0.05 39 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.73 +0.05 44 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.98 +0.05 48 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.23 +0.05 52 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.48 +0.05 56 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.73 +0.05 60 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.98 +0.05 63 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.23 +0.05 67 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 26 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 22 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.07 +0.01 22 0 1 0
28AUG26 6.50 P 0.00 0.00 0.00 0.13 +0.01 22 0 3 0
28AUG26 6.75 P 0.00 0.00 0.00 0.22 +0.01 21 0 72 0
28AUG26 7.00 P 0.00 0.00 0.00 0.36 +0.01 21 0 218 0
28AUG26 7.25 P 0.00 0.00 0.00 0.54 +0.03 21 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.74 +0.02 21 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.25 +0.07 31 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.50 +0.07 36 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.75 +0.07 39 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.00 +0.07 43 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.25 +0.07 47 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.50 +0.07 50 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.75 +0.07 53 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.00 +0.07 56 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.25 +0.07 59 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 0.02 0.00 22 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 0.00 21 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 +0.01 21 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 +0.01 20 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.36 +0.01 20 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.51 +0.01 19 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.70 0.00 19 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 0.90 0.00 17 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.38 +0.06 19 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.63 +0.08 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.86 +0.07 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 2.13 +0.09 28 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.36 +0.07 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.61 +0.08 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.86 +0.09 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.10 +0.07 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.35 +0.08 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.84 +0.08 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.34 +0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.85 +0.10 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.32 +0.07 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.01 20 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 0.00 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 +0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.31 +0.02 20 0 20 0
30DEC26 6.75 P 0.00 0.00 0.00 0.43 +0.01 19 0 83 0
30DEC26 7.00 P 0.00 0.00 0.00 0.59 +0.03 20 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.75 +0.02 19 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.94 -0.01 18 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.15 -0.01 17 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.38 +0.04 16 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.63 +0.07 18 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.86 +0.06 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.13 +0.08 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.36 +0.07 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.61 +0.08 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.86 +0.09 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.10 +0.07 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.35 +0.08 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.84 +0.08 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.34 +0.08 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.85 +0.10 30 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.32 +0.07 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 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 19 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.17 0.00 19 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.25 +0.01 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.35 +0.01 19 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.47 +0.01 18 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.62 +0.01 18 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.79 +0.02 18 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.97 -0.01 18 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.18 0.00 18 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.39 +0.01 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.63 +0.06 16 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.86 +0.05 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.13 +0.08 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.36 +0.07 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.61 +0.08 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.86 +0.09 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.10 +0.07 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.35 +0.08 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.84 +0.08 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.34 +0.08 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.85 +0.10 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.32 +0.07 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.23 +0.01 20 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 0.33 +0.03 20 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.44 +0.04 20 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 0.57 +0.04 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.72 +0.06 21 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.88 +0.07 21 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.06 +0.07 21 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.24 +0.02 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.44 +0.04 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.65 +0.05 18 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.87 +0.04 15 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.13 +0.07 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.36 +0.07 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.61 +0.08 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.86 +0.08 0 0 0 0
TOTAL PUT 0 2,583 -18
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$ 23.06
29JUN26 16.00 C 0.00 0.00 0.00 7.22 -0.04 136 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.77 -0.08 136 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.08 -0.27 66 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.63 -0.25 88 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.23 -0.11 101 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.68 -0.14 84 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.19 -0.08 77 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 3.71 -0.08 72 0 1 0
29JUN26 20.00 C 0.00 0.00 0.00 3.22 -0.09 65 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 2.25 -0.17 51 0 153 0
29JUN26 22.00 C 0.00 0.00 0.00 1.49 -0.16 51 0 304 0
29JUN26 23.00 C 1.00 1.00 0.90 0.92 -0.08 52 12 541 -2
29JUN26 24.00 C 0.60 0.60 0.48 0.50 -0.11 51 11 257 +8
29JUN26 25.00 C 0.38 0.38 0.31 0.25 -0.07 51 30 2,096 +8
29JUN26 26.00 C 0.21 0.25 0.18 0.11 -0.04 51 19 1,183 +5
29JUN26 27.00 C 0.12 0.12 0.12 0.05 -0.02 52 22 743 0
29JUN26 28.00 C 0.10 0.10 0.10 0.02 -0.01 52 1 727 0
29JUN26 29.00 C 0.08 0.08 0.06 0.01 0.00 55 30 254 +1
29JUN26 30.00 C 0.06 0.06 0.06 0.01 0.00 62 25 556 -10
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,796 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 325 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 81 0 152 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 50 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 92 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 97 0 419 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 107 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 122 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 138 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 142 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 146 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 157 0 35 0
30JUL26 16.00 C 0.00 0.00 0.00 7.22 -0.26 67 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.80 -0.05 71 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.31 -0.04 67 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.82 -0.06 63 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.35 -0.02 60 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.76 -0.15 48 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.32 -0.10 48 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.86 -0.19 45 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.45 -0.19 45 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 2.69 -0.20 45 0 6 0
30JUL26 22.00 C 0.00 0.00 0.00 2.04 -0.19 45 0 86 0
30JUL26 23.00 C 0.00 0.00 0.00 1.55 -0.08 47 0 183 0
30JUL26 24.00 C 1.09 1.09 1.09 1.09 -0.18 46 2 236 -2
30JUL26 25.00 C 0.97 0.97 0.97 0.77 -0.11 46 16 292 +10
30JUL26 26.00 C 0.77 0.77 0.76 0.52 -0.12 46 13 439 -13
30JUL26 27.00 C 0.46 0.46 0.46 0.34 -0.09 45 3 361 0
30JUL26 28.00 C 0.34 0.34 0.34 0.22 -0.07 45 1 391 0
30JUL26 29.00 C 0.00 0.00 0.00 0.14 -0.05 46 0 221 0
30JUL26 30.00 C 0.00 0.00 0.00 0.09 -0.03 46 0 213 0
30JUL26 31.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 124 0
30JUL26 32.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 63 0
30JUL26 33.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 75 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 45 0
28AUG26 16.00 C 0.00 0.00 0.00 7.37 -0.11 62 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.90 +0.02 60 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.43 -0.03 57 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.97 +0.05 55 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.52 0.00 53 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.11 +0.03 53 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.65 -0.02 50 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.29 -0.05 51 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.79 -0.07 46 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 3.11 -0.16 46 0 199 0
28AUG26 22.00 C 0.00 0.00 0.00 2.58 -0.11 48 0 488 0
28AUG26 23.00 C 0.00 0.00 0.00 2.05 -0.02 48 0 493 0
28AUG26 24.00 C 0.00 0.00 0.00 1.61 -0.09 47 0 252 0
28AUG26 25.00 C 1.34 1.40 1.34 1.25 -0.09 47 2 274 0
28AUG26 26.00 C 0.84 1.15 0.84 0.95 -0.10 47 21 277 0
28AUG26 27.00 C 0.87 0.87 0.87 0.72 -0.08 47 10 318 0
28AUG26 28.00 C 0.63 0.63 0.63 0.53 -0.07 47 15 187 0
28AUG26 29.00 C 0.00 0.00 0.00 0.39 -0.06 47 0 171 0
28AUG26 30.00 C 0.00 0.00 0.00 0.29 -0.05 47 0 149 0
28AUG26 31.00 C 0.00 0.00 0.00 0.21 -0.04 47 0 74 0
28AUG26 32.00 C 0.00 0.00 0.00 0.15 -0.03 47 0 66 0
28AUG26 33.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 28 0
28AUG26 34.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 7.44 -0.04 54 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.00 +0.01 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.52 -0.02 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.11 -0.04 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.74 0.00 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.33 +0.05 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.93 -0.02 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.55 +0.05 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.19 +0.04 48 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 3.42 -0.18 45 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 2.92 -0.10 47 0 182 0
29SEP26 23.00 C 0.00 0.00 0.00 2.41 -0.11 46 0 104 0
29SEP26 24.00 C 0.00 0.00 0.00 1.97 -0.11 46 0 708 0
29SEP26 25.00 C 0.00 0.00 0.00 1.60 -0.11 46 0 452 0
29SEP26 26.00 C 0.00 0.00 0.00 1.28 -0.13 46 0 453 0
29SEP26 27.00 C 0.00 0.00 0.00 1.02 -0.09 46 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 0.81 -0.10 46 0 275 0
29SEP26 29.00 C 0.00 0.00 0.00 0.63 -0.10 45 0 164 0
29SEP26 30.00 C 0.00 0.00 0.00 0.50 -0.07 46 0 183 0
29SEP26 31.00 C 0.00 0.00 0.00 0.39 -0.06 46 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.30 -0.06 46 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.23 -0.05 45 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.18 -0.04 46 0 156 0
29SEP26 35.00 C 0.00 0.00 0.00 0.14 -0.03 46 0 91 0
29SEP26 36.00 C 0.00 0.00 0.00 0.10 -0.03 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 7.87 +0.09 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.43 +0.02 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.05 +0.08 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.67 +0.06 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.28 +0.05 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.91 +0.01 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.56 -0.03 47 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.22 +0.04 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.89 +0.03 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.29 +0.04 46 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 3.74 -0.02 46 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.15 -0.14 44 0 115 0
30DEC26 24.00 C 0.00 0.00 0.00 2.73 -0.12 44 0 100 0
30DEC26 25.00 C 0.00 0.00 0.00 2.42 -0.12 45 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 2.08 -0.10 45 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 1.79 -0.09 45 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 1.53 -0.09 45 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.30 -0.08 44 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.11 -0.07 44 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 0.94 -0.07 44 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 0.80 -0.06 44 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 0.68 -0.05 44 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.57 -0.05 44 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.48 -0.04 44 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.41 -0.03 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.34 -0.04 44 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.29 -0.03 44 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.24 -0.03 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.21 -0.02 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.17 -0.02 44 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.15 -0.01 44 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 8.24 +0.06 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.85 +0.04 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.47 +0.02 47 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 7.11 +0.03 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.76 +0.03 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.42 +0.04 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.09 +0.04 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.77 +0.02 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.46 +0.03 46 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 4.89 +0.02 45 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 4.37 -0.03 45 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 3.90 -0.01 45 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.43 -0.10 44 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 3.08 -0.02 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.73 -0.13 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.42 -0.05 44 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.14 -0.10 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.89 -0.10 44 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.67 -0.10 44 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.47 -0.09 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.30 -0.08 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.14 -0.08 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.01 -0.07 44 0 20 0
30MAR27 35.00 C 1.11 1.11 1.11 0.89 -0.06 44 1 11 -1
29JUN27 16.00 C 0.00 0.00 0.00 8.55 +0.04 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.18 +0.03 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.83 +0.04 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.47 +0.02 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.14 +0.02 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.82 +0.03 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.50 +0.02 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.21 +0.05 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.92 +0.06 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.36 -0.09 45 0 0 0
29JUN27 22.00 C 5.10 5.10 4.85 4.83 -0.11 44 2 3 +2
29JUN27 23.00 C 0.00 0.00 0.00 4.41 -0.07 45 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 3.99 -0.07 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.60 -0.10 44 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.27 -0.09 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.94 -0.11 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.66 -0.09 44 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.40 -0.09 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.15 -0.09 44 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.95 -0.08 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.76 -0.07 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.58 -0.06 44 0 0 0
TOTAL CALL 236 20,801 +6
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0.00 49 0 106 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 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 0.16 +0.01 50 0 535 0
29JUN26 22.00 P 0.25 0.25 0.25 0.39 +0.02 50 29 641 -29
29JUN26 23.00 P 0.78 0.80 0.76 0.80 +0.05 50 69 574 -69
29JUN26 24.00 P 1.30 1.30 1.30 1.37 0.00 48 1 1,254 0
29JUN26 25.00 P 0.00 0.00 0.00 2.16 +0.11 51 0 423 0
29JUN26 26.00 P 0.00 0.00 0.00 3.03 +0.14 51 0 112 0
29JUN26 27.00 P 0.00 0.00 0.00 3.97 +0.16 51 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.95 +0.14 53 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 5.94 +0.18 0 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 6.94 +0.18 0 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 7.94 +0.09 0 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 8.94 +0.18 0 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 9.94 +0.15 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.94 +0.18 0 0 0 -1
29JUN26 35.00 P 0.00 0.00 0.00 11.94 +0.18 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.94 +0.18 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.94 +0.18 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.94 +0.13 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.94 +0.18 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 16.94 +0.18 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 17.94 +0.15 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 18.94 +0.18 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 19.94 +0.18 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 20.94 +0.18 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 21.94 +0.18 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 22.94 +0.10 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 23.94 +0.18 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 24.94 +0.18 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 25.94 +0.18 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 26.94 +0.18 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 46 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 40 0
30JUL26 18.50 P 0.00 0.00 0.00 0.12 -0.01 46 0 127 0
30JUL26 19.00 P 0.16 0.16 0.16 0.17 -0.01 46 1 90 0
30JUL26 19.50 P 0.00 0.00 0.00 0.23 -0.01 45 0 42 0
30JUL26 20.00 P 0.00 0.00 0.00 0.32 -0.01 45 0 149 0
30JUL26 21.00 P 0.00 0.00 0.00 0.55 -0.01 45 0 168 0
30JUL26 22.00 P 0.00 0.00 0.00 0.89 -0.01 44 0 280 0
30JUL26 23.00 P 1.22 1.22 1.22 1.33 0.00 44 15 375 +15
30JUL26 24.00 P 1.66 1.66 1.66 1.89 0.00 43 15 230 +6
30JUL26 25.00 P 0.00 0.00 0.00 2.62 +0.05 45 0 21 0
30JUL26 26.00 P 0.00 0.00 0.00 3.38 +0.07 45 0 15 0
30JUL26 27.00 P 0.00 0.00 0.00 4.18 +0.07 44 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 5.11 +0.04 46 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.08 +0.14 50 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.02 +0.20 50 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.97 +0.12 49 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 8.94 +0.15 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.94 +0.07 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.94 +0.18 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 47 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.17 0.00 46 0 31 0
28AUG26 18.00 P 0.00 0.00 0.00 0.23 0.00 47 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.31 0.00 47 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.40 +0.01 47 0 107 0
28AUG26 19.50 P 0.00 0.00 0.00 0.50 +0.01 46 0 218 0
28AUG26 20.00 P 0.00 0.00 0.00 0.62 +0.02 46 0 197 0
28AUG26 21.00 P 0.00 0.00 0.00 0.96 +0.06 47 0 85 0
28AUG26 22.00 P 1.11 1.11 1.11 1.31 +0.01 46 20 152 +20
28AUG26 23.00 P 1.69 1.80 1.57 1.76 +0.04 45 45 105 +15
28AUG26 24.00 P 2.26 2.26 2.26 2.33 +0.07 45 15 120 +15
28AUG26 25.00 P 0.00 0.00 0.00 2.99 -0.06 45 0 117 0
28AUG26 26.00 P 0.00 0.00 0.00 3.71 +0.05 45 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 4.51 -0.01 46 0 22 0
28AUG26 28.00 P 0.00 0.00 0.00 5.32 -0.01 45 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.17 -0.04 44 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 7.15 +0.07 48 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.04 +0.05 46 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.00 +0.03 47 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.97 +0.02 47 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.95 +0.13 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 19 0
29SEP26 16.50 P 0.00 0.00 0.00 0.17 -0.01 45 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.23 -0.01 45 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.30 -0.01 45 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.38 0.00 45 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.48 0.00 45 0 39 0
29SEP26 19.00 P 0.00 0.00 0.00 0.59 +0.01 45 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.71 +0.01 45 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.85 +0.01 45 0 280 0
29SEP26 21.00 P 0.00 0.00 0.00 1.23 0.00 46 0 265 0
29SEP26 22.00 P 0.00 0.00 0.00 1.59 +0.01 45 0 275 0
29SEP26 23.00 P 0.00 0.00 0.00 2.06 +0.02 44 0 112 0
29SEP26 24.00 P 0.00 0.00 0.00 2.63 +0.04 44 0 295 0
29SEP26 25.00 P 0.00 0.00 0.00 3.27 +0.05 44 0 131 0
29SEP26 26.00 P 0.00 0.00 0.00 3.97 +0.02 44 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.72 +0.01 44 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 5.50 +0.08 44 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 6.31 -0.04 43 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.22 -0.08 44 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 8.10 -0.01 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.02 -0.08 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.01 +0.06 44 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 10.95 -0.01 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.96 +0.06 45 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 12.95 +0.06 46 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.94 +0.05 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.94 +0.04 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.94 +0.05 0 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 16.94 +0.04 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.94 +0.04 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.94 +0.04 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.94 +0.04 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.94 +0.04 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.94 +0.04 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.94 +0.04 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.38 +0.01 44 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.46 +0.01 44 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.56 +0.01 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.67 +0.01 44 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.80 +0.02 44 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 0.94 +0.02 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.09 +0.02 44 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.25 +0.02 44 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.42 +0.03 44 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 1.81 +0.04 44 0 247 0
30DEC26 22.00 P 0.00 0.00 0.00 2.26 +0.05 44 0 406 0
30DEC26 23.00 P 0.00 0.00 0.00 2.74 +0.03 43 0 115 0
30DEC26 24.00 P 0.00 0.00 0.00 3.31 +0.04 43 0 146 0
30DEC26 25.00 P 0.00 0.00 0.00 3.93 +0.03 43 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.59 0.00 43 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 5.31 0.00 43 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.07 +0.02 44 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 6.81 -0.06 43 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 7.63 -0.14 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.44 -0.16 42 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.35 -0.11 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.27 -0.06 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.12 -0.10 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.98 -0.15 38 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 13.01 -0.04 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.02 +0.04 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.98 +0.06 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.96 +0.07 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.95 +0.05 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.94 +0.04 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.94 +0.02 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.63 0.00 44 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.74 0.00 44 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.86 +0.01 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.01 +0.01 44 0 7 0
30MAR27 18.00 P 0.00 0.00 0.00 1.15 0.00 44 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 1.32 +0.02 44 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.47 +0.03 43 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.64 +0.02 43 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.83 +0.04 43 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.25 +0.06 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.71 +0.05 43 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 3.24 +0.07 43 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 3.79 +0.05 43 0 19 0
30MAR27 25.00 P 0.00 0.00 0.00 4.44 -0.01 43 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.00 -0.06 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.72 -0.01 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.45 -0.03 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.21 -0.02 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.00 -0.09 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.81 -0.09 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.57 -0.17 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.47 -0.12 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.30 -0.14 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.23 -0.12 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.89 +0.02 44 0 8 0
29JUN27 16.50 P 0.00 0.00 0.00 1.03 +0.02 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.18 +0.03 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.32 +0.02 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.49 +0.03 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.66 +0.05 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.83 +0.05 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.01 +0.03 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.21 +0.03 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.66 +0.01 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.14 +0.07 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.64 +0.01 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.20 +0.03 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.80 +0.04 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.45 +0.03 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.16 +0.05 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.84 -0.02 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.58 -0.03 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.30 -0.11 42 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.09 -0.12 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.94 -0.08 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.76 -0.10 42 0 0 0
TOTAL PUT 210 13,532 -28
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$ 47.70
18JUN26 35.00 C 0.00 0.00 0.00 12.70 +3.25 0 0 0 0
18JUN26 36.00 C 0.00 0.00 0.00 11.70 +3.25 0 0 0 0
18JUN26 37.00 C 0.00 0.00 0.00 10.70 +3.25 0 0 0 0
18JUN26 38.00 C 0.00 0.00 0.00 9.70 +3.25 0 0 0 0
18JUN26 39.00 C 0.00 0.00 0.00 8.70 +3.25 0 0 0 0
18JUN26 40.00 C 0.00 0.00 0.00 7.70 +3.24 0 0 0 0
18JUN26 41.00 C 0.00 0.00 0.00 6.70 +3.21 0 0 0 0
18JUN26 42.00 C 0.00 0.00 0.00 5.70 +3.17 0 0 1 0
18JUN26 43.00 C 2.43 2.43 2.43 4.71 +3.04 84 2 62 -2
18JUN26 44.00 C 1.20 2.04 1.20 3.72 +2.81 77 13 108 -3
18JUN26 45.00 C 0.58 2.50 0.58 2.72 +2.23 59 499 436 +156
18JUN26 46.00 C 0.23 2.20 0.23 1.89 +1.65 76 997 471 +159
18JUN26 47.00 C 0.14 1.60 0.14 1.15 +1.04 75 876 345 +139
18JUN26 48.00 C 0.17 0.82 0.11 0.67 +0.61 81 1,685 1,262 +1,057
18JUN26 49.00 C 0.10 0.60 0.07 0.36 +0.33 84 1,147 1,644 +507
18JUN26 50.00 C 0.04 0.36 0.04 0.20 +0.19 91 1,666 1,679 +1,326
18JUN26 52.50 C 0.03 0.10 0.03 0.04 +0.03 102 106 166 +73
18JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 116 0 93 0
18JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 175 0 150 0
18JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 202 0 207 0
18JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
26JUN26 35.00 C 0.00 0.00 0.00 12.72 - 0 0 0 -
26JUN26 36.00 C 0.00 0.00 0.00 11.85 - 105 0 0 -
26JUN26 37.00 C 0.00 0.00 0.00 10.73 +3.25 60 0 0 0
26JUN26 38.00 C 0.00 0.00 0.00 9.73 +3.23 53 0 0 0
26JUN26 39.00 C 0.00 0.00 0.00 8.73 +3.20 46 0 0 0
26JUN26 40.00 C 0.00 0.00 0.00 7.74 +3.14 48 0 0 0
26JUN26 41.00 C 0.00 0.00 0.00 6.96 +3.24 74 0 0 0
26JUN26 42.00 C 0.00 0.00 0.00 5.80 +2.89 49 0 0 0
26JUN26 43.00 C 0.00 0.00 0.00 4.92 +2.77 53 0 11 0
26JUN26 44.00 C 2.19 2.19 2.19 4.04 +2.48 51 2 2 +2
26JUN26 45.00 C 1.49 3.00 1.49 3.26 +2.16 52 724 698 +639
26JUN26 46.00 C 1.20 2.73 1.20 2.57 +1.82 52 33 15 -10
26JUN26 47.00 C 0.61 2.22 0.61 2.00 +1.49 54 184 113 +17
26JUN26 48.00 C 0.43 1.72 0.41 1.58 +1.24 57 231 323 +134
26JUN26 49.00 C 0.45 1.50 0.40 1.17 +0.95 57 519 513 +434
26JUN26 50.00 C 0.20 1.18 0.20 0.90 +0.76 59 729 679 +580
26JUN26 52.50 C 0.12 0.62 0.12 0.47 +0.43 64 536 500 +439
26JUN26 55.00 C 0.13 0.30 0.13 0.23 +0.21 67 163 103 +103
26JUN26 57.50 C 0.00 0.00 0.00 0.12 +0.11 71 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 0.06 +0.05 74 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 0.04 +0.03 80 0 0 0
29JUN26 21.00 C 26.82 26.82 26.80 26.84 +3.38 237 200 200 +200
29JUN26 22.00 C 0.00 0.00 0.00 25.89 +3.43 238 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.88 +3.42 223 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.72 +3.26 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.72 +3.26 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.81 +3.34 170 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.72 +3.25 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.73 +3.26 105 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.73 +3.26 97 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.89 +3.42 150 0 210 0
29JUN26 31.00 C 0.00 0.00 0.00 16.73 +3.26 79 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.90 +3.43 133 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.73 +3.26 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.73 +3.19 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.73 +3.25 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.85 +3.37 92 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.73 +3.24 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.74 +3.23 49 0 19 0
29JUN26 39.00 C 0.00 0.00 0.00 8.74 +3.20 43 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 7.76 +3.14 47 0 446 0
29JUN26 41.00 C 0.00 0.00 0.00 6.96 +3.21 65 0 229 0
29JUN26 42.00 C 0.00 0.00 0.00 5.84 +2.89 47 0 285 0
29JUN26 43.00 C 5.20 5.20 5.20 4.95 +2.77 48 2 697 0
29JUN26 44.00 C 2.26 2.80 2.26 4.11 +2.50 48 2 2,119 -1
29JUN26 45.00 C 2.05 3.38 1.66 3.29 +2.12 47 102 4,162 +65
29JUN26 46.00 C 1.28 2.83 1.20 2.74 +1.91 52 637 8,510 +245
29JUN26 47.00 C 0.90 2.44 0.86 2.08 +1.50 50 665 3,494 +414
29JUN26 48.00 C 0.42 1.77 0.42 1.62 +1.22 51 1,247 3,727 +975
29JUN26 49.00 C 0.40 1.40 0.40 1.27 +1.00 53 743 3,637 +231
29JUN26 50.00 C 0.31 1.10 0.31 0.99 +0.81 55 2,285 8,129 -697
29JUN26 52.50 C 0.13 0.60 0.13 0.53 +0.46 59 1,366 8,177 -38
29JUN26 55.00 C 0.08 0.32 0.08 0.30 +0.27 63 615 7,724 +102
29JUN26 57.50 C 0.05 0.17 0.05 0.17 +0.16 68 460 15,067 +192
29JUN26 60.00 C 0.03 0.10 0.03 0.10 +0.09 71 392 17,742 -53
29JUN26 62.50 C 0.03 0.05 0.03 0.06 +0.05 75 622 5,697 +462
29JUN26 65.00 C 0.01 0.04 0.01 0.04 +0.03 79 212 4,224 -30
29JUN26 67.50 C 0.00 0.00 0.00 0.03 +0.02 84 0 1,638 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 +0.01 87 0 2,338 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1,325 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 12,274 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1,178 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2,938 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 110 0 287 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,480 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 121 0 2,903 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 126 0 3,111 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 130 0 1,246 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 135 0 17,049 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 139 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 143 0 902 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 147 0 258 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 152 0 165 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 155 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 159 0 188 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 163 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 167 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 174 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 177 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 181 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 184 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 187 0 237 0
30JUL26 21.00 C 0.00 0.00 0.00 26.84 +3.38 152 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 25.89 +3.43 150 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 24.88 +3.42 141 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 23.72 +3.26 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 22.72 +3.26 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 21.81 +3.34 111 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 20.72 +3.25 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 19.73 +3.26 77 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 18.73 +3.26 71 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 17.89 +3.42 96 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 16.81 +3.34 82 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 15.90 +3.43 85 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 14.73 +3.26 47 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 13.73 +3.19 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.73 +3.24 0 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 11.85 +3.37 61 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 10.86 +3.30 57 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 9.76 +3.10 42 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 8.80 +3.00 43 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 7.98 +2.96 48 0 33 0
30JUL26 41.00 C 0.00 0.00 0.00 7.03 +2.75 45 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.22 +2.57 45 0 206 0
30JUL26 43.00 C 0.00 0.00 0.00 5.46 +2.33 45 0 2,722 0
30JUL26 44.00 C 3.47 4.20 3.47 4.77 +2.17 46 50 829 -32
30JUL26 45.00 C 2.85 4.40 2.85 4.15 +1.95 46 181 2,373 +40
30JUL26 46.00 C 2.44 4.06 2.37 3.67 +1.82 47 407 1,741 +236
30JUL26 47.00 C 2.27 3.53 2.05 3.12 +1.57 47 516 2,125 +264
30JUL26 48.00 C 1.78 3.05 1.65 2.71 +1.42 47 451 3,154 +84
30JUL26 49.00 C 1.46 2.61 1.46 2.35 +1.26 48 102 4,337 -3
30JUL26 50.00 C 1.31 2.30 1.20 2.04 +1.12 49 288 1,972 +107
30JUL26 52.50 C 0.61 1.50 0.61 1.41 +0.82 50 219 3,171 +177
30JUL26 55.00 C 0.45 1.04 0.44 0.98 +0.60 52 454 7,522 +308
30JUL26 57.50 C 0.38 0.73 0.38 0.66 +0.42 52 129 3,034 +32
30JUL26 60.00 C 0.27 0.55 0.26 0.47 +0.32 54 1,543 6,441 +201
30JUL26 62.50 C 0.20 0.37 0.19 0.33 +0.23 55 310 2,480 +124
30JUL26 65.00 C 0.16 0.16 0.16 0.23 +0.16 57 15 2,302 0
30JUL26 67.50 C 0.17 0.22 0.17 0.16 +0.11 58 25 920 -5
30JUL26 70.00 C 0.00 0.00 0.00 0.12 +0.09 59 0 222 0
30JUL26 72.50 C 0.00 0.00 0.00 0.09 +0.07 61 0 100 0
30JUL26 75.00 C 0.00 0.00 0.00 0.07 +0.06 62 0 385 0
28AUG26 21.00 C 0.00 0.00 0.00 26.85 +3.39 122 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 25.89 +3.43 120 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 24.88 +3.42 113 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 23.85 +3.39 104 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 22.85 +3.39 98 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 21.85 +3.38 93 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 20.85 +3.38 88 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 19.85 +3.38 83 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 18.85 +3.38 78 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 17.89 +3.42 76 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 16.86 +3.39 70 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 15.90 +3.43 68 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 14.73 +3.26 41 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 13.74 +3.20 45 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.76 +3.27 45 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.85 +3.20 49 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.98 +3.10 50 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.23 +3.06 52 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.42 +2.95 52 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.61 +2.80 51 0 4 0
28AUG26 41.00 C 0.00 0.00 0.00 7.63 +2.41 47 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.92 +2.27 47 0 1 0
28AUG26 43.00 C 0.00 0.00 0.00 6.31 +2.15 48 0 131 0
28AUG26 44.00 C 4.62 4.62 4.30 5.73 +2.05 48 30 325 +30
28AUG26 45.00 C 3.52 5.00 3.52 5.18 +1.92 48 158 582 +88
28AUG26 46.00 C 3.56 4.93 3.56 4.67 +1.77 48 153 580 +84
28AUG26 47.00 C 3.34 4.46 3.31 4.22 +1.65 49 75 681 +30
28AUG26 48.00 C 2.92 4.03 2.92 3.84 +1.55 49 86 922 +4
28AUG26 49.00 C 2.68 3.77 2.50 3.46 +1.45 50 71 797 -38
28AUG26 50.00 C 2.12 3.18 2.12 3.07 +1.29 50 165 1,291 +44
28AUG26 52.50 C 1.64 2.51 1.58 2.40 +1.08 51 26 1,447 +17
28AUG26 55.00 C 1.29 2.00 1.25 1.82 +0.84 52 40 1,676 +12
28AUG26 57.50 C 1.18 1.46 1.18 1.41 +0.68 53 49 1,072 +15
28AUG26 60.00 C 0.72 1.20 0.72 1.08 +0.54 54 192 842 -89
28AUG26 62.50 C 0.85 0.85 0.85 0.85 +0.44 55 1 685 +1
28AUG26 65.00 C 0.44 0.61 0.44 0.69 +0.39 56 95 1,132 +89
28AUG26 67.50 C 0.44 0.44 0.44 0.54 +0.31 58 3 395 +3
28AUG26 70.00 C 0.28 0.44 0.28 0.44 +0.26 59 41 332 +41
28AUG26 72.50 C 0.38 0.38 0.38 0.35 +0.22 60 6 1,242 +6
28AUG26 75.00 C 0.00 0.00 0.00 0.29 +0.18 61 0 252 0
29SEP26 21.00 C 0.00 0.00 0.00 26.85 +3.39 103 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 25.89 +3.43 100 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 24.88 +3.42 95 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 23.85 +3.39 87 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 22.85 +3.39 83 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.85 +3.38 78 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.85 +3.38 74 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.85 +3.38 70 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.85 +3.38 66 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.89 +3.41 63 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.86 +3.35 58 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.90 +3.35 56 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.77 +3.22 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.74 +2.98 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.97 +3.03 48 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 12.12 +2.99 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.33 +2.82 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.73 +2.99 52 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 9.97 +2.87 51 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 8.82 +2.33 45 0 50 0
29SEP26 41.00 C 0.00 0.00 0.00 8.21 +2.28 46 0 461 0
29SEP26 42.00 C 0.00 0.00 0.00 7.70 +2.30 48 0 809 0
29SEP26 43.00 C 0.00 0.00 0.00 7.04 +2.16 47 0 466 0
29SEP26 44.00 C 5.40 5.40 5.19 6.46 +2.03 47 51 1,036 +37
29SEP26 45.00 C 4.63 5.75 4.57 5.95 +1.94 47 115 2,465 +30
29SEP26 46.00 C 4.23 5.72 4.23 5.46 +1.82 48 119 539 -29
29SEP26 47.00 C 4.09 5.25 4.09 5.01 +1.72 48 65 7,737 +48
29SEP26 48.00 C 3.20 4.42 3.20 4.57 +1.59 48 171 1,330 +59
29SEP26 49.00 C 3.65 4.34 3.65 4.21 +1.49 48 57 912 +10
29SEP26 50.00 C 3.20 4.07 3.20 3.88 +1.40 49 84 2,724 +49
29SEP26 52.50 C 2.78 3.18 2.78 3.16 +1.23 50 42 3,283 +31
29SEP26 55.00 C 1.90 2.77 1.90 2.51 +0.98 50 478 2,887 -32
29SEP26 57.50 C 1.65 2.08 1.65 2.01 +0.82 51 51 1,347 +12
29SEP26 60.00 C 1.30 1.78 1.30 1.64 +0.70 52 39 3,421 +24
29SEP26 62.50 C 1.15 1.36 1.15 1.37 +0.63 53 13 986 +13
29SEP26 65.00 C 0.70 1.19 0.70 1.15 +0.58 54 56 4,324 -35
29SEP26 67.50 C 0.84 0.84 0.82 0.92 +0.46 55 58 2,419 +58
29SEP26 70.00 C 0.39 0.39 0.39 0.79 +0.42 56 2 2,214 0
29SEP26 72.50 C 0.45 0.45 0.45 0.66 +0.36 57 5 487 +5
29SEP26 75.00 C 0.00 0.00 0.00 0.57 +0.33 58 0 584 0
29SEP26 77.50 C 0.00 0.00 0.00 0.49 +0.29 59 0 771 0
29SEP26 80.00 C 0.31 0.31 0.31 0.43 +0.27 60 1 1,644 0
29SEP26 82.50 C 0.00 0.00 0.00 0.38 +0.25 61 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.34 +0.23 62 0 407 0
29SEP26 87.50 C 0.00 0.00 0.00 0.30 +0.21 63 0 417 0
29SEP26 90.00 C 0.23 0.23 0.23 0.26 +0.18 64 3 1,481 +3
29SEP26 92.50 C 0.00 0.00 0.00 0.24 +0.17 65 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.21 +0.15 66 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.20 +0.15 67 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.18 +0.14 68 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.16 +0.13 68 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.15 +0.13 69 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.14 +0.13 71 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.13 +0.12 71 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.12 +0.11 72 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.11 +0.10 73 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.10 +0.09 73 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.09 +0.08 74 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.08 +0.07 74 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.07 +0.06 74 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.06 +0.05 74 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.05 +0.04 74 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.04 +0.03 73 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.03 +0.02 72 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.02 +0.01 70 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 71 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 26.85 +3.39 74 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 25.89 +3.43 71 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 24.88 +3.42 67 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 23.85 +3.39 62 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 22.85 +3.39 58 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 21.94 +3.39 58 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 20.95 +3.32 55 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 20.11 +3.36 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.22 +3.30 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.35 +3.29 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.49 +3.22 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.66 +3.18 53 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.84 +3.15 52 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.04 +3.10 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.27 +3.06 51 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 13.21 +2.56 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.44 +2.55 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.87 +2.62 48 0 0 0
30DEC26 39.00 C 11.20 11.20 11.20 11.20 +2.54 47 50 50 +50
30DEC26 40.00 C 10.60 11.51 10.60 10.49 +2.38 47 2 10 +1
30DEC26 41.00 C 0.00 0.00 0.00 9.95 +2.36 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.59 +2.49 49 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 8.86 +2.13 48 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 8.35 +2.06 48 0 219 0
30DEC26 45.00 C 6.87 6.87 6.87 8.16 +2.21 50 15 2,746 0
30DEC26 46.00 C 6.15 7.27 6.15 7.40 +1.82 48 49 151 -26
30DEC26 47.00 C 6.77 6.77 6.30 6.96 +1.78 48 18 4,181 +18
30DEC26 48.00 C 6.24 6.72 6.24 6.58 +1.76 48 17 1,529 +17
30DEC26 49.00 C 0.00 0.00 0.00 6.21 +1.70 49 0 711 0
30DEC26 50.00 C 4.95 5.55 4.95 5.84 +1.62 49 35 2,688 +5
30DEC26 52.50 C 0.00 0.00 0.00 5.04 +1.42 49 0 841 0
30DEC26 55.00 C 0.00 0.00 0.00 4.36 +1.25 50 0 2,726 0
30DEC26 57.50 C 0.00 0.00 0.00 3.77 +1.12 50 0 2,552 0
30DEC26 60.00 C 2.60 3.51 2.60 3.32 +1.07 51 488 7,399 +120
30DEC26 62.50 C 2.73 2.76 2.70 2.89 +0.98 52 220 721 +23
30DEC26 65.00 C 2.29 2.29 2.24 2.52 +0.91 52 17 1,017 -13
30DEC26 67.50 C 0.00 0.00 0.00 2.20 +0.81 53 0 717 0
30DEC26 70.00 C 1.60 1.83 1.60 1.91 +0.72 53 24 1,461 0
30DEC26 72.50 C 0.00 0.00 0.00 1.69 +0.66 53 0 858 0
30DEC26 75.00 C 0.00 0.00 0.00 1.47 +0.60 54 0 2,158 0
30DEC26 77.50 C 1.00 1.00 1.00 1.31 +0.54 54 20 441 +20
30DEC26 80.00 C 0.00 0.00 0.00 1.16 +0.50 55 0 392 0
30DEC26 82.50 C 0.00 0.00 0.00 1.01 +0.44 55 0 265 0
30DEC26 85.00 C 0.00 0.00 0.00 0.92 +0.41 56 0 2,235 0
30DEC26 87.50 C 0.00 0.00 0.00 0.82 +0.38 56 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.73 +0.35 56 0 136 0
30DEC26 92.50 C 0.00 0.00 0.00 0.66 +0.31 57 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.60 +0.29 57 0 344 0
30DEC26 97.50 C 0.00 0.00 0.00 0.55 +0.28 58 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.49 +0.25 58 0 353 0
30DEC26 102.50 C 0.00 0.00 0.00 0.45 +0.23 59 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.41 +0.21 59 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.38 +0.20 59 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.35 +0.19 60 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.32 +0.18 60 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.29 +0.16 61 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.28 +0.16 61 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.26 +0.15 62 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.25 +0.15 62 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.23 +0.14 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.22 +0.14 63 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.20 +0.13 63 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.19 +0.13 64 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.18 +0.13 64 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.17 +0.13 65 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.16 +0.13 65 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.15 +0.13 65 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.14 +0.13 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.13 +0.12 66 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.12 +0.11 66 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 27.01 +3.37 63 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 26.08 +3.36 61 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 25.10 +3.27 58 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 24.22 +3.27 58 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 23.37 +3.31 57 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 22.49 +3.33 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 21.63 +3.30 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 20.79 +3.28 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 19.95 +3.22 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 19.14 +3.18 53 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 18.35 +3.17 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 17.57 +3.11 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 16.82 +3.08 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 16.08 +3.04 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 15.37 +2.93 51 0 3 0
30MAR27 36.00 C 0.00 0.00 0.00 14.68 +2.91 51 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 14.01 +2.84 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.06 +2.49 48 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 12.50 +2.38 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.02 +2.50 49 0 4 0
30MAR27 41.00 C 11.37 11.37 11.37 11.37 +2.35 48 2 0 -2
30MAR27 42.00 C 0.00 0.00 0.00 10.86 +2.31 48 0 71 0
30MAR27 43.00 C 0.00 0.00 0.00 10.19 +1.99 47 0 53 0
30MAR27 44.00 C 10.20 10.20 10.20 10.00 +2.22 49 1 276 0
30MAR27 45.00 C 8.80 8.80 8.80 9.69 +2.26 50 3 1,461 +3
30MAR27 46.00 C 8.41 8.41 8.30 9.01 +1.95 49 4 3,000 0
30MAR27 47.00 C 8.22 8.22 7.80 8.53 +1.83 49 17 2,091 +17
30MAR27 48.00 C 0.00 0.00 0.00 8.13 +1.82 49 0 1,393 0
30MAR27 49.00 C 7.30 7.30 7.10 7.75 +1.75 49 4 40 +4
30MAR27 50.00 C 7.50 7.50 7.50 7.38 +1.63 49 5 210 +5
30MAR27 52.50 C 5.72 5.72 5.72 6.56 +1.53 49 15 1,568 +7
30MAR27 55.00 C 4.80 5.40 4.80 5.84 +1.36 49 6 3,251 0
30MAR27 57.50 C 0.00 0.00 0.00 5.23 +1.27 50 0 2,045 0
30MAR27 60.00 C 3.85 4.34 3.85 4.76 +1.26 51 3 585 0
30MAR27 62.50 C 0.00 0.00 0.00 4.19 +1.07 51 0 436 0
30MAR27 65.00 C 0.00 0.00 0.00 3.76 +0.94 51 0 215 0
30MAR27 67.50 C 0.00 0.00 0.00 3.38 +0.83 52 0 53 0
30MAR27 70.00 C 0.00 0.00 0.00 3.05 +0.76 52 0 122 0
30MAR27 72.50 C 0.00 0.00 0.00 2.77 +0.67 52 0 133 0
30MAR27 75.00 C 0.00 0.00 0.00 2.47 +0.55 52 2 32 0
30MAR27 77.50 C 0.00 0.00 0.00 2.26 +0.51 53 0 38 0
30MAR27 80.00 C 0.00 0.00 0.00 2.05 +0.45 53 0 67 0
30MAR27 82.50 C 0.00 0.00 0.00 1.85 +0.36 53 0 76 0
30MAR27 85.00 C 0.00 0.00 0.00 1.70 +0.32 54 0 185 0
29JUN27 35.00 C 0.00 0.00 0.00 16.28 +2.82 50 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 15.50 +2.62 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.00 +2.68 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.27 +2.52 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.84 +2.60 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.10 +2.35 48 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 12.54 +2.27 48 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.03 +2.21 48 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.54 +2.16 48 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.28 +2.31 49 0 0 0
29JUN27 45.00 C 9.50 9.50 9.50 10.95 +2.35 50 2 40 +2
29JUN27 46.00 C 0.00 0.00 0.00 10.28 +2.16 49 0 47 0
29JUN27 47.00 C 0.00 0.00 0.00 9.85 +1.98 49 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 9.45 +1.99 49 0 57 0
29JUN27 49.00 C 0.00 0.00 0.00 9.10 +1.97 49 0 112 0
29JUN27 50.00 C 8.80 8.80 8.80 8.80 +1.97 49 15 131 +10
29JUN27 52.50 C 0.00 0.00 0.00 8.02 +1.81 50 80 102 -80
29JUN27 55.00 C 0.00 0.00 0.00 7.31 +1.63 50 0 127 0
29JUN27 57.50 C 5.62 5.62 5.62 6.64 +1.41 50 95 142 -65
29JUN27 60.00 C 5.94 5.94 5.94 6.08 +1.29 51 15 19 +12
29JUN27 62.50 C 0.00 0.00 0.00 5.57 +1.11 51 0 213 0
29JUN27 65.00 C 0.00 0.00 0.00 5.14 +0.98 52 0 3 0
29JUN27 67.50 C 0.00 0.00 0.00 4.83 +0.98 53 0 64 0
29JUN27 70.00 C 4.01 4.24 3.90 4.53 +0.92 53 5 97 0
TOTAL CALL 28,182 324,053 +10,098
18JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
18JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
18JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
18JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 180 0 40 0
18JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 161 0 58 0
18JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 143 0 205 0
18JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.03 125 0 225 0
18JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.09 107 0 198 0
18JUN26 43.00 P 0.15 0.15 0.06 0.01 -0.22 90 54 746 +4
18JUN26 44.00 P 0.20 0.21 0.06 0.02 -0.49 80 1,083 1,038 -221
18JUN26 45.00 P 0.78 0.78 0.06 0.06 -1.00 76 204 693 +55
18JUN26 46.00 P 0.83 1.10 0.17 0.19 -1.60 77 60 684 +23
18JUN26 47.00 P 1.69 1.69 0.38 0.48 -2.25 79 1,220 1,192 +1,058
18JUN26 48.00 P 1.59 1.59 0.80 0.99 -2.62 83 10 45 0
18JUN26 49.00 P 3.66 3.66 3.66 1.67 -2.91 86 1 1 0
18JUN26 50.00 P 0.00 0.00 0.00 2.49 -3.08 90 0 1 0
18JUN26 52.50 P 0.00 0.00 0.00 4.89 -3.17 121 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 7.34 -3.36 143 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 9.84 -3.36 180 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 12.34 -3.36 213 0 0 0
18JUN26 62.50 P 0.00 0.00 0.00 14.83 -3.37 235 0 0 0
18JUN26 65.00 P 0.00 0.00 0.00 17.33 -3.37 264 0 0 0
26JUN26 35.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
26JUN26 36.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
26JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
26JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.06 53 0 72 0
26JUN26 40.00 P 0.16 0.16 0.16 0.01 -0.12 47 1 61 +1
26JUN26 41.00 P 0.00 0.00 0.00 0.03 -0.22 48 0 18 0
26JUN26 42.00 P 0.23 0.27 0.18 0.08 -0.37 50 436 498 +14
26JUN26 43.00 P 0.40 0.51 0.21 0.17 -0.55 51 286 415 +259
26JUN26 44.00 P 0.70 0.80 0.35 0.33 -0.81 52 361 249 +170
26JUN26 45.00 P 1.11 1.18 0.49 0.57 -1.07 54 142 152 +94
26JUN26 46.00 P 1.59 1.67 0.82 0.90 -1.42 55 91 63 -14
26JUN26 47.00 P 1.70 1.70 1.30 1.31 -1.73 55 61 43 +31
26JUN26 48.00 P 2.09 2.09 1.98 1.85 -2.01 57 30 30 +30
26JUN26 49.00 P 2.12 2.12 2.12 2.48 -2.26 58 15 15 +15
26JUN26 50.00 P 2.78 2.78 2.78 3.20 -2.47 60 615 615 +615
26JUN26 52.50 P 0.00 0.00 0.00 5.28 -2.80 66 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 7.50 -3.20 67 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 9.96 -3.24 78 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 12.47 -3.23 93 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 14.83 -3.37 83 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 148 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 117 0 52 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 110 0 112 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 103 0 160 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 96 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 89 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 83 0 68 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 88 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 208 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 422 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 831 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 804 0
29JUN26 38.00 P 0.06 0.06 0.06 0.01 -0.05 49 6 3,822 -6
29JUN26 39.00 P 0.00 0.00 0.00 0.02 -0.10 47 0 1,957 0
29JUN26 40.00 P 0.13 0.13 0.12 0.04 -0.19 46 32 1,406 0
29JUN26 41.00 P 0.37 0.37 0.14 0.08 -0.33 46 106 1,842 +28
29JUN26 42.00 P 0.44 0.52 0.24 0.17 -0.52 47 463 1,774 -185
29JUN26 43.00 P 0.70 0.70 0.36 0.32 -0.75 48 294 2,142 -206
29JUN26 44.00 P 0.94 1.00 0.54 0.55 -1.02 49 147 5,411 -70
29JUN26 45.00 P 1.45 1.45 0.80 0.87 -1.33 51 347 4,201 -78
29JUN26 46.00 P 1.93 1.93 1.16 1.25 -1.69 51 166 4,149 +62
29JUN26 47.00 P 2.80 2.80 1.50 1.75 -2.01 52 35 2,819 +26
29JUN26 48.00 P 3.51 3.51 2.06 2.38 -2.13 54 21 3,696 +1
29JUN26 49.00 P 4.08 4.08 2.83 3.10 -2.31 57 93 2,755 +46
29JUN26 50.00 P 5.00 5.00 3.70 3.82 -2.60 57 8 3,555 -8
29JUN26 52.50 P 5.50 5.50 5.50 5.91 -2.97 61 5 2,364 -5
29JUN26 55.00 P 9.52 10.00 9.52 7.97 -3.35 42 21 3,286 -21
29JUN26 57.50 P 0.00 0.00 0.00 10.79 -3.04 84 6 2,222 -6
29JUN26 60.00 P 15.06 15.06 13.00 13.14 -3.15 85 16 2,488 +15
29JUN26 62.50 P 0.00 0.00 0.00 15.28 -3.49 0 1 3,272 -1
29JUN26 65.00 P 0.00 0.00 0.00 18.11 -3.04 103 0 5,596 0
29JUN26 67.50 P 0.00 0.00 0.00 20.27 -3.47 0 0 1,147 0
29JUN26 70.00 P 22.75 22.85 22.75 23.09 -3.19 120 565 5,901 -560
29JUN26 72.50 P 0.00 0.00 0.00 25.22 -3.47 0 0 15,797 0
29JUN26 75.00 P 0.00 0.00 0.00 28.07 -3.12 133 0 6,350 0
29JUN26 77.50 P 0.00 0.00 0.00 30.58 -3.24 143 0 523 0
29JUN26 80.00 P 33.85 33.85 33.85 32.99 -3.25 134 20 2,786 0
29JUN26 82.50 P 0.00 0.00 0.00 35.50 -3.27 143 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 37.75 -3.53 0 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 40.73 -3.06 191 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 42.74 -3.50 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 45.34 -3.41 0 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 48.12 -3.12 197 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 50.63 -3.09 205 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 52.73 -3.54 0 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 55.22 -3.54 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 58.13 -3.13 222 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 60.63 -3.16 228 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 62.96 -3.30 197 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 65.61 -3.14 235 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 68.15 -2.98 246 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 70.21 -3.53 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 72.70 -3.51 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 75.62 -3.12 255 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 77.94 -3.21 219 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 80.62 -3.04 264 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 82.66 -3.58 0 0 573 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 26 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 58 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 38 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 38 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 16 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 43 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 280 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 44 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 30 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 -0.04 41 0 39 0
30JUL26 34.00 P 0.00 0.00 0.00 0.03 -0.06 43 0 124 0
30JUL26 35.00 P 0.00 0.00 0.00 0.04 -0.11 41 0 789 0
30JUL26 36.00 P 0.00 0.00 0.00 0.08 -0.15 43 0 1,139 0
30JUL26 37.00 P 0.33 0.33 0.31 0.13 -0.23 43 31 953 -1
30JUL26 38.00 P 0.46 0.46 0.33 0.21 -0.32 43 395 779 -187
30JUL26 39.00 P 0.60 0.60 0.44 0.32 -0.44 44 71 780 -28
30JUL26 40.00 P 0.75 0.75 0.60 0.48 -0.56 44 33 843 +31
30JUL26 41.00 P 1.20 1.20 0.70 0.68 -0.71 45 237 1,740 -112
30JUL26 42.00 P 1.64 1.64 0.96 0.94 -0.84 45 32 4,419 -6
30JUL26 43.00 P 2.03 2.03 1.15 1.24 -0.98 46 308 3,219 +204
30JUL26 44.00 P 2.15 2.15 1.54 1.60 -1.15 46 101 1,977 +100
30JUL26 45.00 P 2.95 2.95 1.80 2.01 -1.31 47 182 1,565 -38
30JUL26 46.00 P 3.56 3.56 2.35 2.45 -1.49 46 83 1,561 +31
30JUL26 47.00 P 3.85 3.85 2.84 2.96 -1.75 47 114 1,252 +44
30JUL26 48.00 P 4.25 4.25 3.32 3.59 -1.86 48 95 595 +18
30JUL26 49.00 P 4.11 4.17 4.11 4.15 -2.11 47 60 850 +22
30JUL26 50.00 P 5.50 5.50 4.47 4.89 -2.13 49 34 370 +30
30JUL26 52.50 P 7.04 7.38 7.04 6.79 -2.47 51 7 397 0
30JUL26 55.00 P 9.12 9.12 9.12 8.87 -2.71 52 10 512 0
30JUL26 57.50 P 12.40 12.40 12.40 11.08 -2.83 54 6 529 0
30JUL26 60.00 P 0.00 0.00 0.00 13.40 -2.92 57 0 153 0
30JUL26 62.50 P 0.00 0.00 0.00 15.56 -3.27 49 0 91 0
30JUL26 65.00 P 0.00 0.00 0.00 18.11 -3.16 57 0 788 0
30JUL26 67.50 P 0.00 0.00 0.00 20.74 -3.03 69 0 1 0
30JUL26 70.00 P 0.00 0.00 0.00 23.20 -3.08 73 0 83 0
30JUL26 72.50 P 0.00 0.00 0.00 25.34 -3.44 0 0 144 0
30JUL26 75.00 P 0.00 0.00 0.00 28.07 -3.20 74 0 1 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 32 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 4 0
28AUG26 29.00 P 0.00 0.00 0.00 0.02 -0.03 45 0 44 0
28AUG26 30.00 P 0.00 0.00 0.00 0.03 -0.05 45 0 47 0
28AUG26 31.00 P 0.00 0.00 0.00 0.05 -0.07 45 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.07 -0.11 44 0 52 0
28AUG26 33.00 P 0.00 0.00 0.00 0.11 -0.15 44 0 6 0
28AUG26 34.00 P 0.00 0.00 0.00 0.17 -0.21 45 0 79 0
28AUG26 35.00 P 0.00 0.00 0.00 0.25 -0.28 45 0 5,253 0
28AUG26 36.00 P 0.61 0.61 0.61 0.36 -0.35 46 15 255 +15
28AUG26 37.00 P 0.74 0.74 0.74 0.49 -0.44 46 15 227 0
28AUG26 38.00 P 1.05 1.05 1.05 0.66 -0.55 46 30 380 0
28AUG26 39.00 P 1.05 1.05 1.04 0.88 -0.64 47 200 644 +200
28AUG26 40.00 P 1.54 1.68 1.16 1.12 -0.74 47 38 482 -12
28AUG26 41.00 P 1.82 2.00 1.62 1.42 -0.83 48 20 414 -1
28AUG26 42.00 P 0.00 0.00 0.00 1.74 -0.95 48 0 3,386 0
28AUG26 43.00 P 2.88 2.88 2.62 2.11 -1.05 48 30 234 +15
28AUG26 44.00 P 3.12 3.38 2.62 2.51 -1.22 48 117 689 +72
28AUG26 45.00 P 3.74 3.74 2.84 2.97 -1.35 49 32 251 +2
28AUG26 46.00 P 0.00 0.00 0.00 3.40 -1.54 48 0 908 0
28AUG26 47.00 P 4.21 4.36 4.21 3.99 -1.60 49 51 1,714 0
28AUG26 48.00 P 5.24 5.24 4.74 4.56 -1.74 49 46 621 +31
28AUG26 49.00 P 5.38 5.61 5.38 5.17 -1.87 50 45 607 +30
28AUG26 50.00 P 6.01 6.11 6.01 5.84 -1.97 50 30 239 +15
28AUG26 52.50 P 0.00 0.00 0.00 7.62 -2.22 51 0 400 0
28AUG26 55.00 P 10.62 10.62 10.00 9.48 -2.59 51 4 411 0
28AUG26 57.50 P 0.00 0.00 0.00 12.01 -2.39 58 6 771 +6
28AUG26 60.00 P 0.00 0.00 0.00 14.20 -2.44 60 0 101 0
28AUG26 62.50 P 0.00 0.00 0.00 15.99 -2.95 53 0 35 0
28AUG26 65.00 P 19.93 19.93 18.50 18.26 -3.09 52 30 4,271 +15
28AUG26 67.50 P 0.00 0.00 0.00 20.74 -3.05 55 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.29 -2.99 61 0 1 0
28AUG26 72.50 P 0.00 0.00 0.00 25.53 -3.32 54 0 23 0
28AUG26 75.00 P 0.00 0.00 0.00 28.22 -3.11 67 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 56 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 -0.05 45 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 0.08 -0.06 46 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 0.12 -0.08 46 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 0.17 -0.12 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.23 -0.17 46 0 89 0
29SEP26 33.00 P 0.00 0.00 0.00 0.32 -0.22 46 0 31 0
29SEP26 34.00 P 0.00 0.00 0.00 0.43 -0.28 46 0 104 0
29SEP26 35.00 P 0.74 0.74 0.71 0.56 -0.35 47 62 105 +30
29SEP26 36.00 P 0.94 0.94 0.80 0.73 -0.41 47 51 523 -1
29SEP26 37.00 P 1.02 1.02 1.02 0.92 -0.51 47 83 508 +44
29SEP26 38.00 P 0.00 0.00 0.00 1.14 -0.60 47 0 725 0
29SEP26 39.00 P 1.45 1.45 1.36 1.40 -0.70 47 243 1,086 -123
29SEP26 40.00 P 1.83 1.83 1.70 1.69 -0.78 48 6 540 -1
29SEP26 41.00 P 2.24 2.24 2.00 2.00 -0.89 47 22 1,155 -13
29SEP26 42.00 P 2.31 2.31 2.30 2.35 -0.99 48 20 2,011 +2
29SEP26 43.00 P 2.90 2.90 2.62 2.68 -1.17 47 338 2,631 -243
29SEP26 44.00 P 3.84 3.84 3.10 3.17 -1.24 48 87 2,452 +70
29SEP26 45.00 P 4.27 4.27 3.55 3.63 -1.37 48 124 9,370 +50
29SEP26 46.00 P 0.00 0.00 0.00 4.14 -1.45 48 0 1,703 0
29SEP26 47.00 P 5.12 5.12 4.64 4.64 -1.65 48 19 7,460 -4
29SEP26 48.00 P 6.11 6.11 5.00 5.25 -1.69 48 450 1,234 -186
29SEP26 49.00 P 6.95 6.95 6.34 5.84 -1.81 48 30 1,379 -30
29SEP26 50.00 P 7.01 7.01 7.01 6.52 -1.87 49 23 6,599 +8
29SEP26 52.50 P 0.00 0.00 0.00 8.24 -2.11 50 0 4,405 0
29SEP26 55.00 P 9.80 9.80 9.80 10.15 -2.36 51 1 3,145 -1
29SEP26 57.50 P 0.00 0.00 0.00 12.17 -2.50 51 0 1,888 0
29SEP26 60.00 P 0.00 0.00 0.00 14.56 -2.36 56 0 2,125 0
29SEP26 62.50 P 0.00 0.00 0.00 16.54 -2.76 54 0 1,354 0
29SEP26 65.00 P 0.00 0.00 0.00 18.86 -2.66 56 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 20.87 -3.05 51 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 23.49 -2.98 57 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 25.96 -2.97 60 0 835 0
29SEP26 75.00 P 29.98 29.98 27.94 28.28 -3.12 59 75 3,239 +60
29SEP26 77.50 P 0.00 0.00 0.00 30.58 -3.30 55 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 32.99 -3.25 54 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 35.50 -3.27 57 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 37.79 -3.49 0 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 40.73 -3.06 72 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 42.78 -3.48 0 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 45.34 -3.41 0 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 48.12 -3.13 75 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 50.63 -3.12 78 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 52.76 -3.51 0 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 55.39 -3.37 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 58.13 -3.13 85 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 60.63 -3.16 87 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 62.96 -3.30 79 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 65.61 -3.14 90 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 68.15 -3.08 94 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 70.50 -3.24 87 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 72.89 -3.34 76 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 75.62 -3.12 98 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 77.94 -3.28 88 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 80.62 -3.10 101 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 82.89 -3.35 84 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 85.49 -3.22 97 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 87.73 -3.48 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 90.38 -3.33 88 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 92.72 -3.49 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 95.22 -3.48 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 97.72 -3.48 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 100.47 -3.23 105 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 102.87 -3.33 94 0 0 0
30DEC26 21.00 P 0.16 0.16 0.16 0.04 +0.01 48 30 117 +30
30DEC26 22.00 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.08 0.00 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.15 -0.02 47 0 120 0
30DEC26 26.00 P 0.00 0.00 0.00 0.21 -0.02 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.27 -0.05 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.36 -0.06 48 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 0.46 -0.09 48 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 0.59 -0.12 48 0 235 0
30DEC26 31.00 P 0.00 0.00 0.00 0.72 -0.14 48 0 119 0
30DEC26 32.00 P 1.08 1.08 1.08 0.89 -0.22 48 45 237 +45
30DEC26 33.00 P 1.19 1.19 1.19 1.07 -0.27 48 50 116 +50
30DEC26 34.00 P 1.36 1.36 1.36 1.30 -0.32 48 50 117 +50
30DEC26 35.00 P 0.00 0.00 0.00 1.53 -0.40 48 0 117 0
30DEC26 36.00 P 0.00 0.00 0.00 1.75 -0.51 48 0 314 0
30DEC26 37.00 P 0.00 0.00 0.00 2.04 -0.60 48 0 157 0
30DEC26 38.00 P 2.46 2.46 2.31 2.32 -0.71 48 4 157 -2
30DEC26 39.00 P 0.00 0.00 0.00 2.64 -0.80 48 0 493 0
30DEC26 40.00 P 3.20 3.25 3.08 2.99 -0.87 47 14 5,257 -8
30DEC26 41.00 P 0.00 0.00 0.00 3.37 -0.95 48 0 1,771 0
30DEC26 42.00 P 0.00 0.00 0.00 3.77 -1.01 47 0 404 0
30DEC26 43.00 P 0.00 0.00 0.00 4.24 -1.14 48 0 572 0
30DEC26 44.00 P 4.65 4.67 4.65 4.68 -1.24 48 30 665 +30
30DEC26 45.00 P 5.87 5.87 5.10 5.21 -1.29 48 28 3,344 +16
30DEC26 46.00 P 0.00 0.00 0.00 5.74 -1.37 48 0 571 0
30DEC26 47.00 P 0.00 0.00 0.00 6.32 -1.46 48 0 4,565 0
30DEC26 48.00 P 0.00 0.00 0.00 6.90 -1.56 48 0 1,199 0
30DEC26 49.00 P 8.45 8.45 8.45 7.51 -1.57 48 15 190 -15
30DEC26 50.00 P 8.37 8.37 8.37 8.14 -1.75 49 15 4,408 0
30DEC26 52.50 P 10.11 10.11 9.75 9.75 -2.05 49 76 315 -75
30DEC26 55.00 P 0.00 0.00 0.00 11.82 -1.95 51 0 2,383 0
30DEC26 57.50 P 0.00 0.00 0.00 13.70 -2.05 51 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 15.71 -2.17 52 0 508 0
30DEC26 62.50 P 0.00 0.00 0.00 17.67 -2.45 52 1 553 0
30DEC26 65.00 P 0.00 0.00 0.00 19.82 -2.55 52 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 21.98 -2.67 53 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 24.20 -2.71 53 0 2,171 0
30DEC26 72.50 P 0.00 0.00 0.00 26.47 -2.81 53 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 28.76 -2.89 54 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 31.08 -2.95 54 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 33.43 -3.03 54 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 35.85 -3.07 55 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 38.01 -3.38 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.73 -3.14 56 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.07 -3.28 54 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 45.64 -3.13 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 48.12 -3.14 60 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 50.64 -3.11 62 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 53.10 -3.17 63 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 55.39 -3.37 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 58.13 -3.13 67 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 60.63 -3.16 68 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 62.98 -3.28 65 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 65.61 -3.14 71 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 68.15 -3.08 74 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 70.50 -3.24 70 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 72.89 -3.34 64 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 75.62 -3.12 77 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 77.94 -3.28 71 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 80.62 -3.10 80 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 82.89 -3.35 70 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 85.49 -3.22 78 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 87.73 -3.48 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 90.38 -3.33 73 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 92.72 -3.49 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 95.22 -3.48 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 97.72 -3.48 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 100.47 -3.23 84 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 102.87 -3.33 78 0 11 0
30MAR27 21.00 P 0.37 0.37 0.31 0.14 -0.01 48 75 412 +75
30MAR27 22.00 P 0.42 0.42 0.38 0.19 -0.03 48 75 83 +75
30MAR27 23.00 P 0.00 0.00 0.00 0.25 -0.04 48 0 70 0
30MAR27 24.00 P 0.00 0.00 0.00 0.33 -0.05 48 0 46 0
30MAR27 25.00 P 0.00 0.00 0.00 0.42 -0.07 49 0 38 0
30MAR27 26.00 P 0.00 0.00 0.00 0.53 -0.09 49 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.66 -0.11 49 0 139 0
30MAR27 28.00 P 0.00 0.00 0.00 0.79 -0.16 49 0 78 0
30MAR27 29.00 P 0.00 0.00 0.00 0.96 -0.18 49 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.14 -0.24 49 0 8 0
30MAR27 31.00 P 1.54 1.54 1.54 1.35 -0.27 49 1 6 -1
30MAR27 32.00 P 0.00 0.00 0.00 1.59 -0.32 49 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 1.82 -0.40 49 0 288 0
30MAR27 34.00 P 0.00 0.00 0.00 2.11 -0.42 49 0 22 0
30MAR27 35.00 P 2.41 2.41 2.41 2.41 -0.50 49 30 233 +30
30MAR27 36.00 P 0.00 0.00 0.00 2.71 -0.59 49 0 300 0
30MAR27 37.00 P 0.00 0.00 0.00 3.01 -0.68 49 0 195 0
30MAR27 38.00 P 0.00 0.00 0.00 3.31 -0.74 48 0 210 0
30MAR27 39.00 P 0.00 0.00 0.00 3.67 -0.81 48 0 45 0
30MAR27 40.00 P 0.00 0.00 0.00 4.07 -0.89 48 0 2,669 0
30MAR27 41.00 P 4.50 4.50 4.50 4.43 -1.00 47 3 124 -3
30MAR27 42.00 P 0.00 0.00 0.00 4.86 -1.08 47 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 5.29 -1.19 47 0 83 0
30MAR27 44.00 P 0.00 0.00 0.00 5.88 -1.17 48 0 184 0
30MAR27 45.00 P 6.40 6.40 6.40 6.31 -1.35 47 4 1,147 -4
30MAR27 46.00 P 0.00 0.00 0.00 6.98 -1.27 48 0 3,071 0
30MAR27 47.00 P 0.00 0.00 0.00 7.42 -1.49 48 0 2,044 0
30MAR27 48.00 P 0.00 0.00 0.00 8.09 -1.48 48 0 67 0
30MAR27 49.00 P 0.00 0.00 0.00 8.71 -1.77 48 0 112 0
30MAR27 50.00 P 10.04 10.04 9.24 9.29 -1.93 48 8 545 -6
30MAR27 52.50 P 0.00 0.00 0.00 11.00 -1.81 49 0 118 0
30MAR27 55.00 P 0.00 0.00 0.00 12.89 -1.83 50 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 14.55 -2.16 49 0 1,530 0
30MAR27 60.00 P 0.00 0.00 0.00 16.55 -2.21 50 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 18.66 -2.22 51 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 20.84 -2.20 52 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 22.91 -2.34 52 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 24.81 -2.67 51 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 27.12 -2.64 52 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 29.37 -2.69 52 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.62 -2.74 52 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 33.90 -2.81 52 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 36.27 -2.84 53 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 38.40 -3.08 50 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 3.14 -0.67 49 0 15 0
29JUN27 36.00 P 3.56 3.56 3.56 3.47 -0.71 49 2 28 -2
29JUN27 37.00 P 3.82 3.82 3.82 3.82 -0.78 49 1 51 +1
29JUN27 38.00 P 0.00 0.00 0.00 4.17 -0.89 48 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.56 -0.95 48 0 16 0
29JUN27 40.00 P 4.98 4.98 4.98 4.98 -1.00 48 2 36 -2
29JUN27 41.00 P 0.00 0.00 0.00 5.49 -1.00 48 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.87 -1.14 48 0 73 0
29JUN27 43.00 P 6.64 6.64 6.45 6.39 -1.20 48 5 15 -1
29JUN27 44.00 P 0.00 0.00 0.00 7.03 -1.11 49 0 100 0
29JUN27 45.00 P 0.00 0.00 0.00 7.42 -1.35 48 0 108 0
29JUN27 46.00 P 0.00 0.00 0.00 7.91 -1.42 48 0 76 0
29JUN27 47.00 P 0.00 0.00 0.00 8.48 -1.51 48 0 106 0
29JUN27 48.00 P 0.00 0.00 0.00 9.06 -1.58 48 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 9.66 -1.84 48 0 42 0
29JUN27 50.00 P 10.43 10.43 10.38 10.39 -1.80 49 20 20 -1
29JUN27 52.50 P 0.00 0.00 0.00 12.04 -1.99 49 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.79 -1.81 49 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 15.57 -1.97 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.47 -2.08 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.41 -2.19 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.43 -2.30 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.47 -2.36 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.59 -2.44 51 0 0 0
TOTAL PUT 11,748 280,186 +1,606
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$ 452.00
18JUN26 350.00 C 0.00 0.00 0.00 102.12 -17.53 198 0 0 0
18JUN26 360.00 C 0.00 0.00 0.00 93.48 -16.18 276 0 0 0
18JUN26 370.00 C 0.00 0.00 0.00 82.10 -17.56 154 0 0 0
18JUN26 380.00 C 0.00 0.00 0.00 72.03 -17.63 89 0 0 0
18JUN26 390.00 C 0.00 0.00 0.00 62.03 -17.63 0 0 0 0
18JUN26 400.00 C 0.00 0.00 0.00 52.04 -17.64 80 0 0 0
18JUN26 410.00 C 0.00 0.00 0.00 42.09 -17.66 79 0 0 0
18JUN26 420.00 C 0.00 0.00 0.00 32.32 -17.61 79 0 0 0
18JUN26 430.00 C 0.00 0.00 0.00 23.06 -17.33 79 0 0 0
18JUN26 440.00 C 15.82 15.82 15.82 14.48 -16.91 73 15 15 +15
18JUN26 450.00 C 0.00 0.00 0.00 8.30 -14.24 76 0 0 0
18JUN26 460.00 C 0.00 0.00 0.00 4.12 -11.67 78 0 0 0
18JUN26 470.00 C 0.00 0.00 0.00 1.75 -8.64 78 0 15 0
18JUN26 480.00 C 0.00 0.00 0.00 0.63 -5.76 79 0 30 0
18JUN26 490.00 C 0.00 0.00 0.00 0.20 -3.46 79 0 47 0
18JUN26 500.00 C 0.00 0.00 0.00 0.06 -1.89 81 0 7 0
18JUN26 510.00 C 0.00 0.00 0.00 0.02 -0.95 84 0 30 0
18JUN26 520.00 C 0.00 0.00 0.00 0.01 -0.46 90 0 3 0
18JUN26 530.00 C 0.00 0.00 0.00 0.01 -0.19 101 0 0 0
18JUN26 540.00 C 0.00 0.00 0.00 0.01 -0.07 112 0 15 0
18JUN26 550.00 C 0.00 0.00 0.00 0.01 -0.02 122 0 0 0
18JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 132 0 25 0
18JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
18JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26JUN26 350.00 C 0.00 0.00 0.00 102.28 -17.62 59 0 0 0
26JUN26 360.00 C 0.00 0.00 0.00 93.48 -16.46 89 0 0 0
26JUN26 370.00 C 0.00 0.00 0.00 82.47 -17.56 59 0 0 0
26JUN26 380.00 C 0.00 0.00 0.00 72.73 -17.48 59 0 0 0
26JUN26 390.00 C 0.00 0.00 0.00 63.20 -17.31 59 0 0 0
26JUN26 400.00 C 0.00 0.00 0.00 54.01 -17.02 59 0 0 0
26JUN26 410.00 C 0.00 0.00 0.00 45.30 -16.56 59 0 32 0
26JUN26 420.00 C 0.00 0.00 0.00 37.21 -15.90 59 0 0 0
26JUN26 430.00 C 0.00 0.00 0.00 29.90 -15.00 59 0 0 0
26JUN26 440.00 C 26.34 26.34 26.34 22.75 -14.58 56 8 8 +8
26JUN26 450.00 C 20.38 20.38 19.73 17.41 -12.17 57 27 42 +27
26JUN26 460.00 C 15.10 15.10 12.55 12.98 -10.75 57 29 30 +15
26JUN26 470.00 C 14.10 14.10 9.00 9.44 -9.25 58 45 180 +45
26JUN26 480.00 C 11.51 11.51 11.51 6.68 -7.76 58 15 45 +15
26JUN26 490.00 C 0.00 0.00 0.00 4.61 -6.33 58 0 45 0
26JUN26 500.00 C 3.02 3.02 3.02 3.10 -5.03 58 2 2 +2
26JUN26 510.00 C 0.00 0.00 0.00 2.03 -3.90 58 0 0 0
26JUN26 520.00 C 0.00 0.00 0.00 1.31 -2.94 59 0 0 0
26JUN26 530.00 C 0.99 0.99 0.99 0.81 -2.17 59 15 30 +15
26JUN26 540.00 C 0.00 0.00 0.00 0.51 -1.55 59 0 15 0
26JUN26 550.00 C 0.00 0.00 0.00 0.30 -1.10 59 0 0 0
26JUN26 560.00 C 0.00 0.00 0.00 0.18 -0.78 59 0 0 0
26JUN26 570.00 C 0.00 0.00 0.00 0.10 -0.53 59 0 0 0
26JUN26 580.00 C 0.00 0.00 0.00 0.06 -0.35 59 0 50 0
29JUN26 350.00 C 0.00 0.00 0.00 102.39 -17.60 55 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 93.48 -16.58 76 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 82.67 -17.51 54 0 0 0
29JUN26 380.00 C 0.00 0.00 0.00 73.02 -17.37 54 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 63.61 -17.15 54 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 54.57 -16.79 54 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 46.02 -16.27 54 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 38.10 -15.55 54 0 8 0
29JUN26 430.00 C 0.00 0.00 0.00 30.93 -14.61 54 0 34 0
29JUN26 440.00 C 0.00 0.00 0.00 24.58 -13.49 54 0 52 0
29JUN26 450.00 C 22.66 22.66 20.03 18.55 -12.77 53 30 167 +30
29JUN26 460.00 C 0.00 0.00 0.00 14.12 -10.47 53 0 141 0
29JUN26 470.00 C 11.09 11.09 11.08 10.51 -9.05 53 14 202 +9
29JUN26 480.00 C 0.00 0.00 0.00 7.64 -7.65 54 0 92 0
29JUN26 490.00 C 5.60 5.60 5.60 5.44 -6.31 54 2 82 0
29JUN26 500.00 C 7.18 7.18 3.52 3.78 -5.09 54 103 1,445 +14
29JUN26 510.00 C 2.55 2.55 2.55 2.58 -4.01 54 2 628 +2
29JUN26 520.00 C 2.07 2.07 2.07 1.72 -3.09 54 1 234 0
29JUN26 530.00 C 0.00 0.00 0.00 1.12 -2.33 54 0 132 0
29JUN26 540.00 C 0.00 0.00 0.00 0.76 -1.68 55 0 142 0
29JUN26 550.00 C 0.00 0.00 0.00 0.47 -1.22 54 0 226 0
29JUN26 560.00 C 0.00 0.00 0.00 0.29 -0.87 54 0 272 0
29JUN26 570.00 C 0.00 0.00 0.00 0.17 -0.64 54 0 217 0
29JUN26 580.00 C 0.00 0.00 0.00 0.10 -0.45 54 0 267 0
29JUN26 590.00 C 0.00 0.00 0.00 0.06 -0.29 54 0 32 0
29JUN26 600.00 C 0.00 0.00 0.00 0.03 -0.20 54 0 679 0
29JUN26 610.00 C 0.00 0.00 0.00 0.02 -0.13 54 0 145 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 -0.08 54 0 142 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 -0.05 56 0 226 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 113 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 1,227 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 64 0 296 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 66 0 333 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 68 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 73 0 206 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 75 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 79 0 4 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 81 0 44 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 83 0 52 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 85 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 93 0 75 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 95 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 98 0 13 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 102 0 41 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 107 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 109 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 110 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.01 0.00 115 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
30JUL26 350.00 C 0.00 0.00 0.00 104.21 -18.80 43 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 94.26 -19.67 40 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 86.67 -15.28 47 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 80.47 -13.19 54 0 0 0
30JUL26 390.00 C 0.00 0.00 0.00 72.68 -15.66 54 0 0 0
30JUL26 400.00 C 0.00 0.00 0.00 65.31 -15.17 54 0 18 0
30JUL26 410.00 C 0.00 0.00 0.00 58.39 -14.61 54 0 28 0
30JUL26 420.00 C 0.00 0.00 0.00 51.93 -14.01 54 0 89 0
30JUL26 430.00 C 0.00 0.00 0.00 45.96 -13.34 54 0 118 0
30JUL26 440.00 C 38.77 39.21 37.66 39.25 -13.85 52 40 357 -17
30JUL26 450.00 C 36.64 36.64 32.72 34.39 -11.54 52 65 339 +17
30JUL26 460.00 C 31.91 31.91 29.11 29.98 -10.81 53 45 297 +10
30JUL26 470.00 C 27.64 27.64 24.41 26.02 -10.05 53 30 251 +8
30JUL26 480.00 C 26.14 26.14 25.00 22.47 -9.30 53 31 473 +23
30JUL26 490.00 C 23.50 23.50 22.55 19.32 -8.55 53 30 385 +1
30JUL26 500.00 C 0.00 0.00 0.00 16.54 -7.82 53 0 475 0
30JUL26 510.00 C 0.00 0.00 0.00 14.10 -7.11 53 0 360 0
30JUL26 520.00 C 14.90 14.90 14.90 11.96 -6.44 53 1 236 +1
30JUL26 530.00 C 0.00 0.00 0.00 10.11 -5.79 54 0 155 0
30JUL26 540.00 C 0.00 0.00 0.00 8.52 -5.18 54 0 144 0
30JUL26 550.00 C 6.79 6.79 6.33 7.15 -4.62 54 5 200 +1
30JUL26 560.00 C 0.00 0.00 0.00 5.98 -4.09 54 0 143 0
30JUL26 570.00 C 0.00 0.00 0.00 4.98 -3.61 54 0 131 0
30JUL26 580.00 C 0.00 0.00 0.00 4.13 -3.18 54 0 60 0
30JUL26 590.00 C 3.45 3.45 3.45 3.42 -2.78 54 3 62 +3
30JUL26 600.00 C 0.00 0.00 0.00 2.82 -2.43 54 0 48 0
30JUL26 610.00 C 2.40 2.40 2.40 2.40 -2.03 54 1 141 0
30JUL26 620.00 C 0.00 0.00 0.00 1.97 -1.76 54 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 1.61 -1.52 54 0 59 0
30JUL26 640.00 C 0.00 0.00 0.00 1.31 -1.31 54 0 41 0
30JUL26 650.00 C 0.00 0.00 0.00 1.07 -1.19 54 0 22 0
30JUL26 660.00 C 0.00 0.00 0.00 0.87 -1.02 54 0 12 0
30JUL26 670.00 C 0.00 0.00 0.00 0.71 -0.86 54 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 0.57 -0.73 54 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 0.46 -0.62 54 0 26 0
30JUL26 700.00 C 0.00 0.00 0.00 0.37 -0.53 54 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 0.30 -0.44 54 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 0.24 -0.37 54 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 0.19 -0.31 54 0 34 0
30JUL26 740.00 C 0.00 0.00 0.00 0.15 -0.26 54 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.12 -0.22 54 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.10 -0.18 54 0 66 0
28AUG26 350.00 C 0.00 0.00 0.00 108.80 -19.43 49 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 101.11 -15.26 50 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 93.72 -14.91 52 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 86.66 -14.52 53 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 82.41 -11.62 57 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 75.83 -11.36 57 0 18 0
28AUG26 410.00 C 0.00 0.00 0.00 69.61 -13.56 57 0 25 0
28AUG26 420.00 C 0.00 0.00 0.00 63.76 -13.04 57 0 161 0
28AUG26 430.00 C 0.00 0.00 0.00 58.26 -12.51 57 0 97 0
28AUG26 440.00 C 0.00 0.00 0.00 53.12 -11.95 57 0 173 0
28AUG26 450.00 C 0.00 0.00 0.00 46.88 -12.84 56 0 300 0
28AUG26 460.00 C 0.00 0.00 0.00 42.57 -10.50 56 0 404 0
28AUG26 470.00 C 38.28 38.28 37.15 38.57 -9.95 56 24 341 0
28AUG26 480.00 C 31.19 31.19 31.19 34.89 -9.40 56 15 419 +15
28AUG26 490.00 C 33.58 33.58 29.82 31.49 -8.86 56 17 273 -1
28AUG26 500.00 C 0.00 0.00 0.00 28.38 -8.32 56 0 329 0
28AUG26 510.00 C 0.00 0.00 0.00 25.53 -7.80 56 0 185 0
28AUG26 520.00 C 0.00 0.00 0.00 22.93 -7.29 56 0 169 0
28AUG26 530.00 C 0.00 0.00 0.00 20.56 -6.80 57 0 114 0
28AUG26 540.00 C 0.00 0.00 0.00 18.41 -6.33 57 0 4,239 0
28AUG26 550.00 C 0.00 0.00 0.00 16.97 -6.05 57 0 114 0
28AUG26 560.00 C 0.00 0.00 0.00 15.15 -5.61 57 0 69 0
28AUG26 570.00 C 11.20 11.20 11.20 13.10 -5.59 57 1 112 0
28AUG26 580.00 C 0.00 0.00 0.00 12.03 -4.78 57 0 161 0
28AUG26 590.00 C 0.00 0.00 0.00 10.70 -4.41 57 0 34 0
28AUG26 600.00 C 0.00 0.00 0.00 9.51 -4.05 57 0 18 0
28AUG26 610.00 C 0.00 0.00 0.00 8.44 -3.71 57 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 7.48 -3.40 57 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 6.63 -3.11 57 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 5.86 -2.84 57 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 5.18 -2.59 57 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 4.58 -2.36 57 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 4.04 -2.15 57 0 45 0
28AUG26 680.00 C 3.64 3.73 3.64 3.46 -2.05 57 45 136 +45
29SEP26 350.00 C 0.00 0.00 0.00 114.19 -15.11 50 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 107.00 -14.80 51 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 100.11 -14.44 52 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 93.51 -14.07 53 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 87.20 -13.69 53 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 83.72 -10.76 57 0 1 0
29SEP26 410.00 C 0.00 0.00 0.00 77.84 -10.52 57 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 72.28 -12.79 57 0 14 0
29SEP26 430.00 C 0.00 0.00 0.00 67.02 -12.33 57 0 2 0
29SEP26 440.00 C 0.00 0.00 0.00 62.07 -11.86 57 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 55.68 -13.11 55 0 65 0
29SEP26 460.00 C 0.00 0.00 0.00 51.44 -10.58 55 0 90 0
29SEP26 470.00 C 0.00 0.00 0.00 47.46 -10.12 55 0 163 0
29SEP26 480.00 C 0.00 0.00 0.00 43.74 -9.66 55 0 89 0
29SEP26 490.00 C 0.00 0.00 0.00 40.27 -9.21 55 0 44 0
29SEP26 500.00 C 33.50 33.73 32.39 37.04 -8.76 56 179 399 +164
29SEP26 510.00 C 0.00 0.00 0.00 34.04 -8.31 56 0 316 0
29SEP26 520.00 C 0.00 0.00 0.00 31.24 -7.89 56 0 161 0
29SEP26 530.00 C 0.00 0.00 0.00 28.66 -7.46 56 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 26.26 -7.05 56 0 103 0
29SEP26 550.00 C 0.00 0.00 0.00 24.05 -7.60 56 0 891 0
29SEP26 560.00 C 0.00 0.00 0.00 22.00 -7.15 56 0 229 0
29SEP26 570.00 C 0.00 0.00 0.00 20.12 -6.71 56 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 18.38 -6.29 56 0 214 0
29SEP26 590.00 C 0.00 0.00 0.00 16.79 -5.89 56 0 7 0
29SEP26 600.00 C 0.00 0.00 0.00 15.32 -5.51 56 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 13.97 -5.15 56 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 12.74 -4.81 56 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 11.60 -4.49 56 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 10.57 -4.18 56 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 9.62 -3.90 56 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 8.75 -3.63 56 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 7.96 -3.37 56 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 7.46 -2.91 57 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 6.78 -2.71 57 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 6.16 -2.51 57 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 5.59 -2.34 57 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 5.08 -2.17 57 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 4.61 -2.01 57 0 20 0
29SEP26 740.00 C 0.00 0.00 0.00 4.19 -1.86 57 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 3.80 -1.72 57 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 3.45 -1.59 57 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 3.12 -1.48 57 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 2.83 -1.37 57 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 2.57 -1.26 57 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 2.33 -1.17 57 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 2.11 -1.08 57 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 1.91 -1.00 57 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 1.73 -0.92 57 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 1.57 -0.85 57 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 1.42 -0.85 57 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 1.29 -0.72 57 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 1.17 -0.66 57 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 1.06 -0.61 57 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 0.96 -0.56 57 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.87 -0.52 57 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.79 -0.48 57 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.71 -0.44 57 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.65 -0.40 57 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.59 -0.37 57 0 49 0
30DEC26 350.00 C 0.00 0.00 0.00 121.01 -15.20 49 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 114.35 -14.98 49 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 107.97 -14.72 50 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 101.96 -14.37 50 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 96.19 -13.98 51 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 90.57 -13.80 51 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 85.32 -13.45 51 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 80.40 -12.87 52 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 75.57 -12.70 52 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 70.96 -12.51 52 0 300 0
30DEC26 450.00 C 0.00 0.00 0.00 66.83 -11.83 52 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 62.80 -11.44 52 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 58.77 -11.45 52 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 55.24 -10.97 52 0 1 0
30DEC26 490.00 C 0.00 0.00 0.00 51.97 -10.23 52 0 60 0
30DEC26 500.00 C 0.00 0.00 0.00 48.70 -10.06 52 0 32 0
30DEC26 510.00 C 44.71 44.71 44.71 45.42 -10.09 53 39 372 +39
30DEC26 520.00 C 0.00 0.00 0.00 42.76 -9.49 53 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 40.18 -8.82 53 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 37.60 -8.63 53 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 35.03 -8.64 53 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 32.90 -8.20 53 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 30.93 -7.62 53 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 28.96 -7.19 53 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 27.00 -7.19 53 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 25.16 -7.08 53 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 23.70 -6.58 53 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 22.25 -6.15 53 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 20.79 -5.82 53 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 19.52 -6.34 53 0 63 0
30DEC26 650.00 C 0.00 0.00 0.00 18.45 -5.28 54 0 45 0
30DEC26 660.00 C 0.00 0.00 0.00 17.46 -4.84 54 0 78 0
30DEC26 670.00 C 16.98 16.98 16.98 16.54 -4.37 54 3 11 +3
30DEC26 680.00 C 0.00 0.00 0.00 15.66 -3.86 54 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 14.78 -3.67 54 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 13.71 -3.71 54 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 12.89 -3.58 54 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 12.13 -3.56 54 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 11.37 -3.55 54 0 382 0
30DEC26 740.00 C 0.00 0.00 0.00 10.63 -3.61 54 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 9.89 -3.64 54 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 9.15 -3.63 54 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 8.64 -3.41 54 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 8.13 -3.19 54 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 7.64 -2.94 54 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 7.14 -2.71 54 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 6.65 -2.67 54 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 5.97 -2.85 54 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 5.61 -2.72 54 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 5.29 -2.56 54 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 4.98 -2.16 54 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 4.67 -2.00 54 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 4.36 -1.85 54 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 4.05 -1.84 54 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 3.74 -1.85 54 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 3.53 -1.75 54 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 3.34 -1.63 54 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 3.15 -1.52 54 0 25 0
30DEC26 930.00 C 0.00 0.00 0.00 2.95 -1.41 54 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 2.76 -1.29 54 0 18 0
30MAR27 350.00 C 0.00 0.00 0.00 128.29 -14.83 50 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 122.03 -14.84 50 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 116.58 -14.08 50 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 111.13 -13.89 51 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 105.72 -13.87 51 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 100.69 -13.51 51 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 96.07 -12.86 51 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 91.47 -12.76 51 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 86.98 -12.66 52 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 82.77 -12.39 52 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 78.95 -11.74 52 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 75.22 -11.44 52 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 71.51 -11.41 52 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 67.82 -11.40 52 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 64.77 -10.75 52 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 61.78 -10.05 52 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 58.79 -10.04 52 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 55.79 -10.06 52 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 52.95 -9.93 52 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 50.61 -9.29 52 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 48.27 -8.67 52 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 45.93 -8.63 53 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 43.59 -8.65 53 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 41.26 -8.65 53 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 39.46 -8.13 53 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 37.68 -7.60 53 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 35.90 -7.23 53 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 34.13 -7.24 53 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 32.36 -7.34 53 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 30.71 -7.41 53 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 29.40 -7.25 53 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 28.19 -7.01 53 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 27.01 -6.83 53 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 25.93 -6.60 53 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 24.92 -6.39 53 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 23.91 -6.21 54 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 22.98 -5.99 54 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 22.08 -4.86 54 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 21.15 -4.46 54 0 3 0
30MAR27 740.00 C 0.00 0.00 0.00 20.16 -4.20 54 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 19.18 -4.23 54 0 15 0
30MAR27 760.00 C 0.00 0.00 0.00 18.19 -4.27 54 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 17.20 -4.96 54 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 16.42 -4.76 54 0 15 0
30MAR27 790.00 C 0.00 0.00 0.00 15.74 -4.46 54 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 15.05 -4.17 54 0 30 0
30MAR27 810.00 C 0.00 0.00 0.00 14.37 -3.87 54 0 33 0
29JUN27 350.00 C 0.00 0.00 0.00 138.02 -14.20 51 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 132.91 -13.41 52 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 127.79 -13.29 52 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 122.69 -13.29 52 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 117.68 -13.20 52 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 113.37 -12.49 52 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 109.05 -12.14 52 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 104.79 -12.10 53 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 100.53 -12.10 53 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 96.57 -11.81 53 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 93.04 -11.08 53 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 89.53 -10.82 53 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 86.01 -10.83 53 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 82.50 -10.84 53 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 79.16 -10.67 53 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 76.34 -9.99 53 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 73.52 -9.48 53 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 70.70 -9.49 53 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 67.88 -9.49 53 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 65.07 -9.49 53 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 62.54 -9.22 53 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 60.34 -8.61 53 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 58.14 -8.11 54 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 55.94 -8.11 54 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 53.74 -8.12 54 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 51.55 -8.12 54 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 49.35 -8.13 54 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 47.69 -7.60 54 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 46.02 -7.08 54 0 0 0
TOTAL CALL 882 33,039 +509
18JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
18JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
18JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
18JUN26 390.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
18JUN26 400.00 P 0.00 0.00 0.00 0.01 -0.02 81 0 0 0
18JUN26 410.00 P 0.00 0.00 0.00 0.06 -0.03 80 0 0 0
18JUN26 420.00 P 0.00 0.00 0.00 0.29 +0.02 80 0 0 0
18JUN26 430.00 P 0.00 0.00 0.00 1.05 +0.30 80 0 0 0
18JUN26 440.00 P 3.21 3.21 3.15 2.99 +1.21 80 16 20 +16
18JUN26 450.00 P 6.95 6.95 6.95 6.74 +3.05 81 15 30 +15
18JUN26 460.00 P 0.00 0.00 0.00 12.58 +5.77 83 0 2 0
18JUN26 470.00 P 0.00 0.00 0.00 20.37 +9.01 88 0 42 0
18JUN26 480.00 P 0.00 0.00 0.00 28.62 +11.20 79 0 46 0
18JUN26 490.00 P 0.00 0.00 0.00 38.17 +13.33 79 0 15 0
18JUN26 500.00 P 0.00 0.00 0.00 48.03 +15.67 79 0 0 0
18JUN26 510.00 P 0.00 0.00 0.00 58.00 +16.67 0 0 0 0
18JUN26 520.00 P 0.00 0.00 0.00 68.00 +17.20 0 0 0 0
18JUN26 530.00 P 0.00 0.00 0.00 78.00 +17.45 0 0 0 0
18JUN26 540.00 P 0.00 0.00 0.00 88.00 +17.56 0 0 0 0
18JUN26 550.00 P 0.00 0.00 0.00 98.00 +17.59 0 0 0 0
18JUN26 560.00 P 0.00 0.00 0.00 108.00 +17.60 0 0 0 0
18JUN26 570.00 P 0.00 0.00 0.00 118.00 +14.59 0 0 0 0
18JUN26 580.00 P 0.00 0.00 0.00 128.27 +14.82 218 0 0 0
26JUN26 350.00 P 0.00 0.00 0.00 0.03 +0.01 59 0 0 0
26JUN26 360.00 P 0.00 0.00 0.00 0.08 +0.02 58 0 0 0
26JUN26 370.00 P 0.00 0.00 0.00 0.21 +0.07 59 0 0 0
26JUN26 380.00 P 0.00 0.00 0.00 0.47 +0.16 59 0 0 0
26JUN26 390.00 P 0.00 0.00 0.00 0.95 +0.34 59 0 15 0
26JUN26 400.00 P 3.08 3.08 3.08 1.79 +0.64 59 15 30 +15
26JUN26 410.00 P 0.00 0.00 0.00 3.11 +1.10 60 0 0 0
26JUN26 420.00 P 0.00 0.00 0.00 5.05 +1.75 60 0 15 0
26JUN26 430.00 P 0.00 0.00 0.00 7.86 +2.73 60 0 0 0
26JUN26 440.00 P 0.00 0.00 0.00 11.53 +3.92 60 0 15 0
26JUN26 450.00 P 0.00 0.00 0.00 16.14 +5.29 61 0 15 0
26JUN26 460.00 P 20.31 22.65 20.24 21.70 +6.78 61 42 57 +12
26JUN26 470.00 P 0.00 0.00 0.00 28.24 +8.37 62 0 90 0
26JUN26 480.00 P 0.00 0.00 0.00 34.60 +8.94 59 0 121 0
26JUN26 490.00 P 0.00 0.00 0.00 42.48 +11.17 59 0 15 0
26JUN26 500.00 P 0.00 0.00 0.00 50.93 +12.51 59 0 9 0
26JUN26 510.00 P 0.00 0.00 0.00 59.84 +13.70 59 0 3 0
26JUN26 520.00 P 0.00 0.00 0.00 69.10 +14.67 59 0 14 0
26JUN26 530.00 P 0.00 0.00 0.00 78.61 +15.46 59 0 2 0
26JUN26 540.00 P 0.00 0.00 0.00 88.29 +16.07 58 0 0 0
26JUN26 550.00 P 0.00 0.00 0.00 98.11 +16.55 58 0 0 0
26JUN26 560.00 P 0.00 0.00 0.00 109.08 +15.30 82 0 0 0
26JUN26 570.00 P 0.00 0.00 0.00 118.53 +14.71 78 0 0 0
26JUN26 580.00 P 0.00 0.00 0.00 128.57 +14.66 84 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 0.06 +0.02 54 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 0.15 +0.05 55 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 0.33 +0.14 55 0 34 0
29JUN26 380.00 P 0.00 0.00 0.00 0.68 +0.27 55 0 50 0
29JUN26 390.00 P 0.00 0.00 0.00 1.29 +0.50 55 0 144 0
29JUN26 400.00 P 0.00 0.00 0.00 2.25 +0.85 55 0 150 0
29JUN26 410.00 P 0.00 0.00 0.00 3.74 +1.39 55 0 264 0
29JUN26 420.00 P 6.70 6.95 6.70 5.91 +2.18 55 2 148 +1
29JUN26 430.00 P 0.00 0.00 0.00 8.83 +3.17 55 0 147 0
29JUN26 440.00 P 12.58 12.58 12.58 12.59 +4.35 56 1 164 0
29JUN26 450.00 P 18.12 18.12 16.35 17.25 +5.67 56 30 302 +15
29JUN26 460.00 P 24.00 24.00 23.20 22.81 +7.08 56 5 280 0
29JUN26 470.00 P 0.00 0.00 0.00 28.40 +7.71 54 0 259 0
29JUN26 480.00 P 0.00 0.00 0.00 35.46 +9.01 54 0 511 0
29JUN26 490.00 P 0.00 0.00 0.00 43.20 +11.17 54 0 303 0
29JUN26 500.00 P 0.00 0.00 0.00 51.51 +12.42 54 0 1,495 0
29JUN26 510.00 P 0.00 0.00 0.00 60.28 +13.53 54 0 322 0
29JUN26 520.00 P 0.00 0.00 0.00 69.42 +14.48 54 0 472 0
29JUN26 530.00 P 0.00 0.00 0.00 78.83 +15.27 54 0 307 0
29JUN26 540.00 P 0.00 0.00 0.00 90.22 +17.69 71 0 104 0
29JUN26 550.00 P 0.00 0.00 0.00 100.18 +18.40 77 0 884 0
29JUN26 560.00 P 0.00 0.00 0.00 109.43 +15.45 75 0 72 0
29JUN26 570.00 P 0.00 0.00 0.00 119.82 +15.91 83 0 146 0
29JUN26 580.00 P 0.00 0.00 0.00 129.66 +15.69 87 0 425 0
29JUN26 590.00 P 0.00 0.00 0.00 139.82 +15.69 93 0 97 0
29JUN26 600.00 P 0.00 0.00 0.00 149.66 +15.31 96 0 932 0
29JUN26 610.00 P 0.00 0.00 0.00 159.51 +14.90 98 0 121 0
29JUN26 620.00 P 0.00 0.00 0.00 169.36 +14.45 101 0 129 0
29JUN26 630.00 P 176.10 176.10 176.10 179.60 +14.39 108 200 340 -200
29JUN26 640.00 P 0.00 0.00 0.00 189.28 +13.89 108 0 174 0
29JUN26 650.00 P 0.00 0.00 0.00 199.55 +14.41 115 0 388 0
29JUN26 660.00 P 0.00 0.00 0.00 209.30 +14.13 116 0 354 0
29JUN26 670.00 P 0.00 0.00 0.00 219.25 +13.79 119 0 272 0
29JUN26 680.00 P 0.00 0.00 0.00 229.24 +14.17 122 0 90 0
29JUN26 690.00 P 0.00 0.00 0.00 239.25 +13.82 126 0 78 0
29JUN26 700.00 P 0.00 0.00 0.00 249.24 +15.01 129 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 260.08 +17.09 143 0 54 0
29JUN26 720.00 P 0.00 0.00 0.00 269.23 +16.19 135 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 279.18 +14.51 138 0 27 0
29JUN26 740.00 P 0.00 0.00 0.00 290.04 +17.08 153 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 299.22 +14.18 145 0 260 0
29JUN26 760.00 P 0.00 0.00 0.00 309.17 +14.03 147 0 19 0
29JUN26 770.00 P 0.00 0.00 0.00 320.05 +16.89 163 0 9 0
29JUN26 780.00 P 0.00 0.00 0.00 330.04 +15.08 166 0 13 0
29JUN26 790.00 P 0.00 0.00 0.00 340.03 +14.97 169 0 18 0
29JUN26 800.00 P 0.00 0.00 0.00 350.02 +14.63 172 0 10 0
29JUN26 810.00 P 0.00 0.00 0.00 360.01 +14.76 174 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 369.98 +14.75 177 0 3 0
29JUN26 830.00 P 0.00 0.00 0.00 379.98 +14.93 180 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 389.97 +14.93 182 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 399.95 +14.92 185 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 409.95 +14.93 187 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 419.93 +16.79 190 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 429.92 +14.93 192 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 439.90 +14.92 195 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 449.90 +14.63 197 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 459.88 +14.92 199 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 469.88 +14.63 202 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 479.86 +16.79 204 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 490.01 +15.09 209 0 0 0
30JUL26 350.00 P 4.10 5.10 4.10 2.93 +0.63 55 8 8 +7
30JUL26 360.00 P 0.00 0.00 0.00 4.07 +0.87 55 0 46 0
30JUL26 370.00 P 0.00 0.00 0.00 5.60 +1.26 55 0 35 0
30JUL26 380.00 P 0.00 0.00 0.00 7.47 +1.60 55 0 29 0
30JUL26 390.00 P 0.00 0.00 0.00 9.65 +1.98 55 0 2 0
30JUL26 400.00 P 0.00 0.00 0.00 12.39 +2.60 55 0 23 0
30JUL26 410.00 P 0.00 0.00 0.00 15.57 +3.12 55 0 27 0
30JUL26 420.00 P 20.79 21.60 20.79 19.09 +3.70 55 30 88 +30
30JUL26 430.00 P 25.93 25.93 24.90 23.32 +4.46 55 11 372 +10
30JUL26 440.00 P 29.87 30.61 29.62 27.95 +5.16 56 41 392 0
30JUL26 450.00 P 30.85 35.78 30.85 33.00 +5.95 56 61 445 -29
30JUL26 460.00 P 40.12 41.26 40.05 38.71 +6.72 56 49 236 +34
30JUL26 470.00 P 41.44 46.41 41.44 44.64 +7.54 56 82 196 +57
30JUL26 480.00 P 0.00 0.00 0.00 51.30 +8.32 57 0 150 0
30JUL26 490.00 P 0.00 0.00 0.00 56.48 +7.47 54 0 240 0
30JUL26 500.00 P 0.00 0.00 0.00 63.66 +7.97 54 0 174 0
30JUL26 510.00 P 0.00 0.00 0.00 71.12 +10.41 54 0 201 0
30JUL26 520.00 P 0.00 0.00 0.00 78.94 +11.03 54 0 125 0
30JUL26 530.00 P 0.00 0.00 0.00 89.65 +14.41 60 0 1,341 0
30JUL26 540.00 P 0.00 0.00 0.00 98.28 +12.72 61 0 176 0
30JUL26 550.00 P 0.00 0.00 0.00 107.13 +13.44 62 0 244 0
30JUL26 560.00 P 0.00 0.00 0.00 116.23 +13.91 63 0 23 0
30JUL26 570.00 P 0.00 0.00 0.00 125.48 +14.51 64 0 88 0
30JUL26 580.00 P 0.00 0.00 0.00 134.94 +14.93 66 0 79 0
30JUL26 590.00 P 0.00 0.00 0.00 144.49 +15.37 68 0 56 0
30JUL26 600.00 P 0.00 0.00 0.00 154.25 +15.79 70 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 164.03 +16.10 72 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 173.98 +16.49 75 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 183.97 +16.72 77 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 194.05 +17.02 80 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 203.34 +16.39 80 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 213.15 +16.22 82 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 222.92 +15.96 84 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 232.84 +15.76 86 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 242.63 +15.41 87 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 252.52 +15.10 89 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 264.25 +16.60 97 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 272.33 +14.42 92 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 284.08 +15.87 101 0 2 0
30JUL26 740.00 P 0.00 0.00 0.00 292.05 +13.54 95 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 301.95 +13.14 96 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 312.57 +13.72 101 0 0 0
28AUG26 350.00 P 10.95 11.27 10.95 8.18 +1.48 57 18 18 +18
28AUG26 360.00 P 0.00 0.00 0.00 10.31 +2.00 57 0 16 0
28AUG26 370.00 P 0.00 0.00 0.00 12.96 +2.57 58 0 0 0
28AUG26 380.00 P 0.00 0.00 0.00 15.80 +2.90 58 0 48 0
28AUG26 390.00 P 0.00 0.00 0.00 18.84 +3.13 58 0 23 0
28AUG26 400.00 P 0.00 0.00 0.00 22.41 +3.84 58 0 15,092 0
28AUG26 410.00 P 0.00 0.00 0.00 26.16 +4.10 59 0 60 0
28AUG26 420.00 P 0.00 0.00 0.00 30.51 +4.87 59 0 138 0
28AUG26 430.00 P 0.00 0.00 0.00 34.94 +5.15 59 0 335 0
28AUG26 440.00 P 0.00 0.00 0.00 40.10 +5.94 59 0 240 0
28AUG26 450.00 P 47.43 50.00 47.43 45.28 +6.39 59 16 636 0
28AUG26 460.00 P 53.52 53.90 53.52 51.11 +7.04 59 45 390 0
28AUG26 470.00 P 0.00 0.00 0.00 57.10 +7.80 60 0 528 0
28AUG26 480.00 P 0.00 0.00 0.00 63.43 +8.14 60 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 70.20 +8.90 60 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 76.99 +9.28 60 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 84.42 +9.93 61 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 91.92 +10.63 61 0 156 0
28AUG26 530.00 P 0.00 0.00 0.00 99.61 +10.92 61 0 131 0
28AUG26 540.00 P 0.00 0.00 0.00 107.74 +11.55 62 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 115.90 +12.14 62 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 124.33 +12.43 63 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 133.02 +12.96 64 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 141.74 +13.46 64 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 150.70 +13.72 65 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 159.85 +14.16 66 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 169.03 +14.60 67 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 178.37 +14.81 68 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 187.88 +15.16 69 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 197.42 +15.51 71 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 207.03 +15.71 72 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 216.82 +15.98 74 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 226.63 +16.24 75 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 236.46 +16.46 77 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 13.34 +2.40 57 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 16.00 +2.87 57 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 18.90 +3.34 58 0 0 0
29SEP26 380.00 P 26.43 26.43 26.43 22.09 +3.16 58 10 33 +10
29SEP26 390.00 P 0.00 0.00 0.00 25.73 +3.86 58 0 15 0
29SEP26 400.00 P 31.86 31.86 31.86 29.38 +3.87 58 6 125 0
29SEP26 410.00 P 0.00 0.00 0.00 33.80 +4.64 58 0 37 0
29SEP26 420.00 P 0.00 0.00 0.00 38.23 +5.00 58 0 37 0
29SEP26 430.00 P 0.00 0.00 0.00 43.07 +5.41 58 0 43 0
29SEP26 440.00 P 0.00 0.00 0.00 48.31 +6.21 58 0 36 0
29SEP26 450.00 P 0.00 0.00 0.00 53.56 +6.31 58 0 64 0
29SEP26 460.00 P 0.00 0.00 0.00 59.47 +6.96 59 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 65.53 +7.71 59 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 71.61 +7.73 59 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 78.41 +8.46 59 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 85.25 +9.17 59 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 92.12 +9.20 60 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 99.63 +9.86 60 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 107.19 +10.55 60 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 114.77 +10.67 60 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 122.80 +11.13 61 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 131.00 +11.75 61 0 14 0
29SEP26 570.00 P 0.00 0.00 0.00 139.21 +12.08 62 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 147.60 +12.27 62 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 156.34 +12.80 63 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 165.09 +13.31 63 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 173.88 +13.44 64 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 182.93 +13.74 64 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 192.12 +14.16 65 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 201.34 +14.58 66 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 210.58 +14.64 67 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 220.06 +14.92 68 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 229.62 +15.26 69 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 239.19 +15.57 70 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 248.79 +15.66 71 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 258.55 +15.86 72 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 268.38 +16.12 73 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 278.23 +16.36 74 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 288.10 +16.51 76 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 298.04 +16.62 77 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 308.07 +16.80 79 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 318.13 +17.00 80 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 328.19 +17.16 82 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 338.30 +17.26 83 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 348.45 +17.36 85 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 358.64 +17.49 86 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 368.86 +17.63 88 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 379.09 +17.75 90 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 389.34 +17.83 91 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 399.64 +17.93 93 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 409.47 +17.54 94 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 419.22 +17.06 95 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 429.03 +16.62 95 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 438.85 +16.14 96 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 448.69 +15.68 97 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 458.53 +15.22 98 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 468.35 +14.74 99 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 478.21 +14.31 99 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 488.05 +14.33 100 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 498.04 +14.50 101 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 27.07 +2.54 54 0 0 0
30DEC26 360.00 P 31.21 31.21 31.21 30.81 +2.89 55 11 11 +3
30DEC26 370.00 P 0.00 0.00 0.00 34.56 +2.89 55 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 38.96 +3.52 55 0 6 0
30DEC26 390.00 P 0.00 0.00 0.00 43.49 +3.90 55 0 21 0
30DEC26 400.00 P 0.00 0.00 0.00 48.03 +3.89 55 0 70 0
30DEC26 410.00 P 0.00 0.00 0.00 53.18 +4.49 55 0 37 0
30DEC26 420.00 P 0.00 0.00 0.00 58.52 +5.09 55 0 45 0
30DEC26 430.00 P 0.00 0.00 0.00 63.87 +5.08 55 0 46 0
30DEC26 440.00 P 0.00 0.00 0.00 69.58 +5.43 55 0 21 0
30DEC26 450.00 P 80.00 80.00 80.00 75.72 +6.19 55 1 31 +1
30DEC26 460.00 P 0.00 0.00 0.00 81.86 +6.42 56 0 20 0
30DEC26 470.00 P 0.00 0.00 0.00 88.03 +6.43 56 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 94.81 +7.04 56 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 101.71 +10.09 56 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 108.62 +7.86 56 0 36 0
30DEC26 510.00 P 0.00 0.00 0.00 115.55 +7.87 56 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 123.10 +8.50 57 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 130.70 +9.15 57 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 138.30 +9.35 57 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 145.92 +9.36 57 0 25 0
30DEC26 560.00 P 0.00 0.00 0.00 153.96 +9.79 58 0 27 0
30DEC26 570.00 P 0.00 0.00 0.00 162.16 +10.36 58 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 170.37 +10.83 58 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 178.59 +10.83 58 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 186.90 +10.93 58 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 195.62 +11.42 59 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 204.33 +11.90 60 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 213.05 +12.24 60 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 221.78 +12.24 60 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 230.61 +12.34 60 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 239.74 +12.74 61 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 248.87 +13.13 61 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 258.01 +13.51 62 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 267.15 +13.53 62 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 276.31 +13.55 63 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 285.71 +13.81 63 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 295.17 +14.12 64 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 304.62 +14.42 65 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 314.08 +14.65 65 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 323.54 +14.65 66 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 333.04 +14.70 66 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 342.69 +14.88 67 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 352.02 +14.75 67 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 361.45 +14.71 68 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 370.86 +14.63 68 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 381.47 +15.56 70 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 390.92 +15.31 70 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 400.43 +15.12 71 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 409.96 +14.95 71 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 419.57 +14.86 71 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 429.07 +14.65 72 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 438.65 +14.48 72 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 448.25 +14.22 73 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 457.87 +13.97 73 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 467.49 +13.72 74 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 477.13 +13.49 74 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 486.78 +13.27 74 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 496.39 +13.00 75 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 506.19 +13.90 75 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 37.16 +2.76 54 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 41.06 +2.78 54 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 45.70 +3.53 54 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 50.35 +3.74 55 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 55.02 +3.75 55 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 60.03 +4.08 55 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 65.48 +4.82 55 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 70.95 +4.91 55 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 76.44 +4.91 55 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 82.29 +5.27 55 0 4 0
30MAR27 450.00 P 0.00 0.00 0.00 88.55 +6.01 55 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 94.82 +6.24 55 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 101.11 +6.25 55 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 107.49 +6.34 55 0 16 0
30MAR27 490.00 P 0.00 0.00 0.00 114.50 +7.04 56 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 121.52 +7.68 56 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 128.56 +7.69 56 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 135.61 +7.70 56 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 142.87 +7.91 56 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 150.58 +8.55 56 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 158.29 +9.15 57 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 166.01 +9.19 57 0 1 0
30MAR27 570.00 P 0.00 0.00 0.00 173.76 +9.22 57 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 181.55 +9.28 57 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 189.83 +9.81 57 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 198.14 +10.35 58 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 206.46 +10.70 58 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 214.79 +10.72 58 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 223.14 +10.75 58 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 231.60 +10.87 58 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 240.41 +11.34 59 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 249.22 +11.78 59 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 258.04 +12.15 59 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 266.87 +12.17 60 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 275.72 +12.20 60 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 284.60 +12.25 60 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 293.73 +12.54 60 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 302.94 +12.90 61 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 312.16 +13.25 61 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 321.39 +13.49 62 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 330.63 +13.51 62 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 339.88 +13.54 63 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 349.15 +13.58 63 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 358.61 +13.80 63 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 368.10 +14.05 64 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 377.33 +14.02 64 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 386.58 +13.98 64 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 47.43 +3.36 56 0 3 0
29JUN27 360.00 P 0.00 0.00 0.00 52.19 +4.10 56 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 56.97 +4.23 56 0 3 0
29JUN27 380.00 P 0.00 0.00 0.00 61.76 +4.24 56 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 66.64 +4.33 56 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 72.21 +5.09 56 0 11 0
29JUN27 410.00 P 0.00 0.00 0.00 77.80 +5.44 56 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 83.40 +5.45 56 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 89.03 +5.48 56 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 95.01 +5.85 56 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 101.38 +6.57 56 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 107.77 +6.80 56 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 114.17 +6.81 56 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 120.61 +6.86 57 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 127.26 +7.09 57 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 134.38 +7.77 57 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 141.52 +8.25 57 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 148.67 +8.27 57 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 155.84 +8.30 57 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 163.04 +8.35 57 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 170.57 +8.70 57 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 178.37 +9.30 58 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 186.19 +9.76 58 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 194.02 +9.78 58 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 201.87 +9.81 58 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 209.75 +9.86 58 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 217.68 +9.95 58 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 226.07 +10.47 59 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 234.47 +10.97 59 0 0 0
TOTAL PUT 715 49,521 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 53.90
29JUN26 40.00 C 0.00 0.00 0.00 13.99 -2.06 81 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 12.95 -2.20 61 0 109 0
29JUN26 42.00 C 0.00 0.00 0.00 11.91 -2.28 0 0 89 0
29JUN26 43.00 C 0.00 0.00 0.00 10.95 -2.25 50 0 47 0
29JUN26 44.00 C 0.00 0.00 0.00 9.96 -2.26 50 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 8.98 -2.26 50 0 29 0
29JUN26 46.00 C 0.00 0.00 0.00 8.01 -2.07 49 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 7.06 -2.05 49 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 6.15 -2.01 49 0 120 0
29JUN26 49.00 C 0.00 0.00 0.00 5.27 -1.96 49 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 4.37 -1.96 45 0 330 0
29JUN26 52.50 C 0.00 0.00 0.00 2.77 -1.60 51 0 194 0
29JUN26 55.00 C 1.91 1.91 1.46 1.50 -1.18 50 150 851 +86
29JUN26 57.50 C 1.11 1.11 0.72 0.71 -0.83 49 335 3,448 +121
29JUN26 60.00 C 0.56 0.56 0.56 0.30 -0.49 49 30 4,759 +30
29JUN26 62.50 C 0.31 0.31 0.18 0.11 -0.26 49 132 4,255 -112
29JUN26 65.00 C 0.15 0.16 0.11 0.04 -0.11 50 355 14,565 +182
29JUN26 67.50 C 0.12 0.12 0.10 0.02 -0.04 53 207 2,310 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 5,511 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 4,817 0
29JUN26 75.00 C 0.07 0.07 0.07 0.01 0.00 68 3 2,225 -3
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2,207 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 80 0 7,109 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 85 0 989 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 91 0 912 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 96 0 2,211 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,595 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 105 0 537 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 110 0 892 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 114 0 749 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 119 0 854 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 123 0 1,332 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 127 0 349 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 131 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 135 0 235 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 139 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 142 0 190 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 146 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 149 0 82 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 153 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 156 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 159 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 162 0 216 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 165 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 168 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 171 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 174 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 177 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 185 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 190 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 193 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 195 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 198 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 212 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 216 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 218 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 220 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 222 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 224 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 226 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 228 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 230 0 48 0
30JUL26 42.00 C 0.00 0.00 0.00 12.40 -2.11 54 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 11.49 -2.16 53 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 10.57 -2.12 51 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 9.59 -2.19 48 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 8.76 -2.10 48 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 7.96 -1.82 47 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 7.21 -1.75 48 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 6.49 -1.68 48 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 5.82 -1.60 48 0 8 0
30JUL26 52.50 C 0.00 0.00 0.00 4.37 -1.44 48 0 1 0
30JUL26 55.00 C 3.30 3.30 3.30 3.13 -1.19 48 1 251 0
30JUL26 57.50 C 2.21 2.21 2.21 2.24 -1.00 48 5 497 0
30JUL26 60.00 C 1.80 1.80 1.57 1.54 -0.76 48 45 906 +8
30JUL26 62.50 C 1.36 1.36 1.16 1.03 -0.57 48 79 1,019 -24
30JUL26 65.00 C 0.97 0.97 0.80 0.67 -0.41 48 177 1,167 +158
30JUL26 67.50 C 0.70 0.70 0.56 0.42 -0.30 48 50 756 0
30JUL26 70.00 C 0.51 0.51 0.45 0.26 -0.21 48 45 802 +45
30JUL26 72.50 C 0.00 0.00 0.00 0.16 -0.14 48 0 1,032 0
30JUL26 75.00 C 0.00 0.00 0.00 0.10 -0.09 48 0 637 0
30JUL26 77.50 C 0.00 0.00 0.00 0.06 -0.06 48 0 664 0
30JUL26 80.00 C 0.00 0.00 0.00 0.04 -0.03 49 0 466 0
30JUL26 82.50 C 0.00 0.00 0.00 0.02 -0.03 48 0 581 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 446 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 130 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 270 0
30JUL26 92.50 C 0.12 0.12 0.12 0.01 0.00 55 20 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 60 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 105 0
28AUG26 42.00 C 0.00 0.00 0.00 12.88 -2.29 52 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 12.02 -2.26 51 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 11.21 -2.20 51 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 10.41 -2.16 50 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 9.67 -1.95 50 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 8.96 -1.68 50 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.28 -1.63 50 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 7.63 -1.57 50 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 7.03 -1.50 50 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 5.69 -1.36 51 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 4.51 -1.18 51 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 3.57 -0.99 51 0 304 0
28AUG26 60.00 C 0.00 0.00 0.00 2.79 -0.86 51 0 454 0
28AUG26 62.50 C 0.00 0.00 0.00 2.13 -0.74 51 0 353 0
28AUG26 65.00 C 1.76 1.76 1.76 1.61 -0.61 51 15 984 +15
28AUG26 67.50 C 0.00 0.00 0.00 1.21 -0.49 51 0 398 0
28AUG26 70.00 C 1.18 1.21 1.10 0.90 -0.39 51 195 594 +120
28AUG26 72.50 C 1.04 1.04 0.95 0.66 -0.31 50 30 519 +15
28AUG26 75.00 C 0.00 0.00 0.00 0.49 -0.24 51 0 347 0
28AUG26 77.50 C 0.00 0.00 0.00 0.35 -0.19 50 0 250 0
28AUG26 80.00 C 0.51 0.51 0.51 0.26 -0.14 51 1 284 -1
28AUG26 82.50 C 0.00 0.00 0.00 0.18 -0.11 50 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.13 -0.08 50 0 379 0
28AUG26 87.50 C 0.00 0.00 0.00 0.10 -0.06 51 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.07 -0.04 51 0 303 0
28AUG26 92.50 C 0.00 0.00 0.00 0.05 -0.03 51 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.03 -0.02 52 0 41 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 66 0
29SEP26 40.00 C 0.00 0.00 0.00 15.19 -2.11 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.34 -2.04 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.52 -2.00 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.88 -1.91 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.10 -1.87 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.35 -1.82 53 0 50 0
29SEP26 46.00 C 0.00 0.00 0.00 10.62 -1.78 52 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 9.93 -1.73 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.27 -1.68 51 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 8.62 -1.64 51 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 7.89 -1.72 49 0 69 0
29SEP26 52.50 C 0.00 0.00 0.00 6.66 -1.17 50 0 88 0
29SEP26 55.00 C 5.31 5.43 5.31 5.43 -1.17 49 75 380 +75
29SEP26 57.50 C 0.00 0.00 0.00 4.50 -0.98 50 0 3,155 0
29SEP26 60.00 C 0.00 0.00 0.00 3.64 -0.91 50 0 242 0
29SEP26 62.50 C 0.00 0.00 0.00 2.93 -0.84 50 0 271 0
29SEP26 65.00 C 0.00 0.00 0.00 2.34 -0.72 49 0 1,075 0
29SEP26 67.50 C 0.00 0.00 0.00 1.86 -0.61 49 0 676 0
29SEP26 70.00 C 0.00 0.00 0.00 1.47 -0.51 49 0 614 0
29SEP26 72.50 C 0.00 0.00 0.00 1.16 -0.42 49 0 1,423 0
29SEP26 75.00 C 0.00 0.00 0.00 0.91 -0.35 49 0 1,262 0
29SEP26 77.50 C 0.00 0.00 0.00 0.71 -0.29 49 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 0.55 -0.24 49 0 709 0
29SEP26 82.50 C 0.00 0.00 0.00 0.43 -0.19 49 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.33 -0.16 49 0 116 0
29SEP26 87.50 C 0.00 0.00 0.00 0.25 -0.13 49 0 319 0
29SEP26 90.00 C 0.00 0.00 0.00 0.20 -0.10 49 0 297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.15 -0.08 49 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.12 -0.06 49 0 113 0
29SEP26 97.50 C 0.00 0.00 0.00 0.09 -0.05 49 0 248 0
29SEP26 100.00 C 0.00 0.00 0.00 0.07 -0.04 49 0 868 0
29SEP26 102.50 C 0.00 0.00 0.00 0.06 -0.03 50 0 582 0
29SEP26 105.00 C 0.00 0.00 0.00 0.04 -0.03 49 0 61 0
29SEP26 107.50 C 0.00 0.00 0.00 0.03 -0.02 49 0 41 0
29SEP26 110.00 C 0.26 0.26 0.26 0.02 -0.02 48 20 490 -20
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 76 0
29SEP26 120.00 C 0.20 0.20 0.20 0.01 0.00 50 50 51 -8
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 142 0
30DEC26 42.00 C 0.00 0.00 0.00 15.28 -1.81 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.58 -1.77 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.88 -1.74 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.22 -1.70 52 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 12.56 -1.69 52 0 139 0
30DEC26 47.00 C 0.00 0.00 0.00 11.95 -1.64 51 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 11.35 -1.61 51 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 10.76 -1.59 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.08 -1.68 50 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 8.86 -1.31 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 7.75 -1.21 50 0 576 0
30DEC26 57.50 C 6.94 6.94 6.91 6.78 -1.10 50 100 364 +100
30DEC26 60.00 C 0.00 0.00 0.00 5.96 -0.96 50 0 685 0
30DEC26 62.50 C 0.00 0.00 0.00 5.21 -0.88 50 0 773 0
30DEC26 65.00 C 0.00 0.00 0.00 4.52 -0.84 50 0 598 0
30DEC26 67.50 C 0.00 0.00 0.00 3.91 -0.76 50 0 907 0
30DEC26 70.00 C 0.00 0.00 0.00 3.38 -0.68 50 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 2.92 -0.60 50 0 834 0
30DEC26 75.00 C 0.00 0.00 0.00 2.51 -0.54 50 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 2.16 -0.48 50 0 173 0
30DEC26 80.00 C 2.20 2.20 2.11 1.86 -0.43 50 100 575 -1
30DEC26 82.50 C 0.00 0.00 0.00 1.60 -0.38 50 0 484 0
30DEC26 85.00 C 1.70 1.70 1.70 1.38 -0.28 50 40 104 -25
30DEC26 87.50 C 0.00 0.00 0.00 1.18 -0.25 50 0 85 0
30DEC26 90.00 C 0.00 0.00 0.00 1.02 -0.22 50 0 162 0
30DEC26 92.50 C 0.00 0.00 0.00 0.87 -0.23 50 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.75 -0.20 50 0 145 0
30DEC26 97.50 C 0.00 0.00 0.00 0.63 -0.19 49 0 26 0
30DEC26 100.00 C 0.00 0.00 0.00 0.55 -0.14 49 0 42 0
30MAR27 42.00 C 0.00 0.00 0.00 16.61 -1.80 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.95 -1.78 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.27 -1.80 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.66 -1.76 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.06 -1.74 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.48 -1.72 51 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 12.92 -1.69 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.39 -1.65 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.73 -1.77 50 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 10.57 -1.42 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 9.50 -1.27 50 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 8.55 -1.17 50 0 53 0
30MAR27 60.00 C 7.57 7.57 7.57 7.69 -1.07 50 38 76 +11
30MAR27 62.50 C 0.00 0.00 0.00 6.90 -1.00 50 0 39 0
30MAR27 65.00 C 0.00 0.00 0.00 6.23 -0.91 50 0 274 0
30MAR27 67.50 C 0.00 0.00 0.00 5.58 -0.88 50 0 275 0
30MAR27 70.00 C 0.00 0.00 0.00 4.99 -0.75 50 0 73 0
30MAR27 72.50 C 0.00 0.00 0.00 4.46 -0.81 50 0 73 0
30MAR27 75.00 C 0.00 0.00 0.00 3.98 -0.75 50 0 397 0
30MAR27 77.50 C 0.00 0.00 0.00 3.56 -0.68 50 0 78 0
30MAR27 80.00 C 0.00 0.00 0.00 3.18 -0.63 50 0 78 0
30MAR27 82.50 C 0.00 0.00 0.00 2.84 -0.58 50 0 120 0
30MAR27 85.00 C 0.00 0.00 0.00 2.54 -0.53 50 0 90 0
30MAR27 87.50 C 2.80 2.80 2.76 2.27 -0.48 50 65 187 +65
30MAR27 90.00 C 0.00 0.00 0.00 2.02 -0.45 49 0 160 0
30MAR27 92.50 C 0.00 0.00 0.00 1.81 -0.41 49 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 1.62 -0.37 49 0 78 0
30MAR27 97.50 C 0.00 0.00 0.00 1.45 -0.34 49 0 115 0
30MAR27 100.00 C 0.00 0.00 0.00 1.29 -0.32 49 0 275 0
29JUN27 42.00 C 0.00 0.00 0.00 17.62 -1.38 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 17.01 -1.37 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.42 -1.36 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.80 -1.70 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.29 -1.62 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 14.78 -1.28 50 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 14.27 -1.52 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 13.83 -1.42 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 13.18 -1.53 50 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 12.12 -1.44 50 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 11.08 -1.36 50 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 10.14 -0.97 50 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 9.29 -0.88 50 0 11 0
29JUN27 62.50 C 0.00 0.00 0.00 8.49 -0.82 50 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 7.75 -0.78 50 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 7.07 -0.76 50 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 6.45 -0.75 50 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 5.88 -0.78 50 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.36 -0.85 50 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.89 -0.79 50 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 4.46 -0.74 49 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 4.07 -0.69 49 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 3.72 -0.64 49 0 43 0
TOTAL CALL 2,363 113,036 +837
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 67 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 41 0
29JUN26 46.00 P 0.00 0.00 0.00 0.07 +0.03 49 0 75 0
29JUN26 47.00 P 0.00 0.00 0.00 0.12 +0.05 49 0 85 0
29JUN26 48.00 P 0.26 0.26 0.26 0.21 +0.10 49 5 226 -5
29JUN26 49.00 P 0.31 0.31 0.31 0.34 +0.16 49 45 1,086 0
29JUN26 50.00 P 0.41 0.59 0.41 0.52 +0.23 49 85 2,675 -8
29JUN26 52.50 P 1.00 1.34 1.00 1.30 +0.52 50 91 1,783 +78
29JUN26 55.00 P 2.03 2.54 2.03 2.47 +0.85 48 126 4,740 -11
29JUN26 57.50 P 4.26 4.26 4.26 4.32 +1.36 51 50 2,438 -50
29JUN26 60.00 P 5.70 5.70 5.70 6.35 +1.57 49 3 3,297 -3
29JUN26 62.50 P 7.95 7.95 7.95 8.67 +1.82 48 4 3,821 -4
29JUN26 65.00 P 0.00 0.00 0.00 11.11 +2.00 48 0 13,741 0
29JUN26 67.50 P 13.60 13.60 13.60 13.75 +2.23 76 3 3,452 0
29JUN26 70.00 P 0.00 0.00 0.00 16.18 +2.18 78 0 3,143 0
29JUN26 72.50 P 0.00 0.00 0.00 19.09 +2.59 119 0 4,030 0
29JUN26 75.00 P 0.00 0.00 0.00 21.10 +2.07 0 0 1,428 -1,936
29JUN26 77.50 P 0.00 0.00 0.00 23.65 +2.12 97 0 2,431 0
29JUN26 80.00 P 0.00 0.00 0.00 26.10 +2.10 0 0 2,141 0
29JUN26 82.50 P 0.00 0.00 0.00 28.60 +2.10 0 0 471 0
29JUN26 85.00 P 0.00 0.00 0.00 31.10 +2.10 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 33.60 +2.10 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 36.10 +2.10 0 0 30 0
29JUN26 92.50 P 0.00 0.00 0.00 38.60 +2.10 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 41.10 +2.10 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 43.60 +2.10 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 46.10 +2.10 0 0 23 0
29JUN26 102.50 P 0.00 0.00 0.00 48.60 +2.10 0 0 750 0
29JUN26 105.00 P 0.00 0.00 0.00 51.10 +2.10 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 53.60 +2.10 0 0 240 0
29JUN26 110.00 P 0.00 0.00 0.00 56.10 +2.10 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 58.60 +2.10 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 61.10 +2.10 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 63.60 +2.10 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 66.10 +2.10 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 68.60 +2.10 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 71.10 +2.10 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 73.60 +2.10 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 76.10 +2.10 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 78.60 +2.10 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 81.10 +2.10 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 83.60 +2.10 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 86.10 +2.09 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 88.60 +2.10 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 91.10 +2.10 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 93.60 +2.10 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 96.10 +2.10 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 98.60 +2.10 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 101.10 +2.10 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 103.60 +2.10 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 106.10 +2.10 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 108.60 +2.09 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 111.10 +2.10 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 113.60 +2.10 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 116.10 +2.09 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 118.60 +2.09 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 121.10 +2.09 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 123.60 +2.10 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 126.10 +2.10 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 128.60 +2.10 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 131.10 +2.10 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 133.60 +2.10 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 136.10 +2.10 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 138.60 +2.10 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 141.10 +2.10 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 143.60 +2.09 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 146.10 +2.10 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.22 +0.08 48 0 5 0
30JUL26 43.00 P 0.00 0.00 0.00 0.30 +0.11 48 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.41 +0.14 48 0 5 0
30JUL26 45.00 P 0.00 0.00 0.00 0.56 +0.19 48 0 132 0
30JUL26 46.00 P 0.00 0.00 0.00 0.73 +0.25 48 0 146 0
30JUL26 47.00 P 0.00 0.00 0.00 0.94 +0.30 48 0 181 0
30JUL26 48.00 P 0.00 0.00 0.00 1.18 +0.36 48 0 237 0
30JUL26 49.00 P 0.00 0.00 0.00 1.45 +0.42 48 0 201 0
30JUL26 50.00 P 1.47 1.81 1.47 1.79 +0.50 48 91 683 +25
30JUL26 52.50 P 0.00 0.00 0.00 2.77 +0.74 48 0 829 0
30JUL26 55.00 P 0.00 0.00 0.00 4.07 +0.96 48 0 1,124 0
30JUL26 57.50 P 4.88 5.06 4.88 5.65 +1.18 48 3 2,033 +3
30JUL26 60.00 P 7.35 7.57 7.35 7.44 +1.33 48 30 1,312 +20
30JUL26 62.50 P 0.00 0.00 0.00 9.44 +1.56 48 0 1,293 0
30JUL26 65.00 P 0.00 0.00 0.00 11.73 +1.85 51 0 768 0
30JUL26 67.50 P 0.00 0.00 0.00 13.97 +1.94 51 0 328 0
30JUL26 70.00 P 0.00 0.00 0.00 16.30 +2.00 51 0 1,875 0
30JUL26 72.50 P 0.00 0.00 0.00 19.09 +2.52 65 0 790 0
30JUL26 75.00 P 0.00 0.00 0.00 21.12 +2.06 49 0 513 0
30JUL26 77.50 P 0.00 0.00 0.00 23.65 +2.12 56 0 180 0
30JUL26 80.00 P 0.00 0.00 0.00 26.12 +2.12 57 0 59 -70
30JUL26 82.50 P 0.00 0.00 0.00 28.62 +2.12 61 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 31.10 +2.10 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 33.60 +2.10 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 36.10 +2.10 0 0 78 0
30JUL26 92.50 P 0.00 0.00 0.00 38.60 +2.10 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 41.10 +2.10 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 43.60 +2.10 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 46.10 +2.10 0 0 0 0
28AUG26 42.00 P 0.76 0.76 0.76 0.71 +0.20 51 15 15 +15
28AUG26 43.00 P 0.00 0.00 0.00 0.87 +0.23 51 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 1.08 +0.28 51 0 3 0
28AUG26 45.00 P 0.00 0.00 0.00 1.29 +0.31 51 0 16 0
28AUG26 46.00 P 0.00 0.00 0.00 1.57 +0.38 51 0 250 0
28AUG26 47.00 P 0.00 0.00 0.00 1.85 +0.43 51 0 390 0
28AUG26 48.00 P 2.15 2.15 2.15 2.17 +0.50 51 20 213 +20
28AUG26 49.00 P 2.50 2.50 2.50 2.47 +0.51 50 20 233 +20
28AUG26 50.00 P 0.00 0.00 0.00 2.88 +0.60 50 0 216 0
28AUG26 52.50 P 0.00 0.00 0.00 3.96 +0.75 50 0 405 0
28AUG26 55.00 P 0.00 0.00 0.00 5.27 +0.94 50 0 466 0
28AUG26 57.50 P 0.00 0.00 0.00 6.81 +1.12 50 0 448 0
28AUG26 60.00 P 8.50 8.50 8.50 8.79 +1.52 53 15 212 +10
28AUG26 62.50 P 0.00 0.00 0.00 10.38 +1.58 50 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 12.52 +1.61 52 0 433 0
28AUG26 67.50 P 0.00 0.00 0.00 14.64 +1.74 52 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 16.95 +1.92 54 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 19.21 +1.85 55 0 779 0
28AUG26 75.00 P 0.00 0.00 0.00 21.47 +1.85 54 0 323 0
28AUG26 77.50 P 0.00 0.00 0.00 23.83 +2.16 54 0 240 0
28AUG26 80.00 P 0.00 0.00 0.00 26.23 +2.20 54 0 201 0
28AUG26 82.50 P 0.00 0.00 0.00 28.66 +2.08 53 0 102 0
28AUG26 85.00 P 0.00 0.00 0.00 31.13 +2.10 54 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 33.60 +2.09 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 36.10 +2.10 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 38.60 +2.10 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 41.10 +2.10 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 43.60 +2.10 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 46.10 +2.10 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.76 +0.18 49 0 222 0
29SEP26 41.00 P 0.00 0.00 0.00 0.92 +0.21 49 0 70 0
29SEP26 42.00 P 0.00 0.00 0.00 1.11 +0.24 49 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 1.33 +0.29 49 0 13 0
29SEP26 44.00 P 0.00 0.00 0.00 1.57 +0.32 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.85 +0.38 49 0 90 0
29SEP26 46.00 P 1.86 1.86 1.86 2.13 +0.41 49 100 230 +100
29SEP26 47.00 P 0.00 0.00 0.00 2.47 +0.50 49 0 258 0
29SEP26 48.00 P 0.00 0.00 0.00 2.77 +0.50 49 0 142 0
29SEP26 49.00 P 2.81 2.81 2.81 3.19 +0.60 49 15 153 +15
29SEP26 50.00 P 3.19 3.19 3.19 3.59 +0.65 49 15 603 0
29SEP26 52.50 P 4.24 4.24 4.20 4.65 +0.71 48 401 905 +290
29SEP26 55.00 P 5.87 5.87 5.87 5.98 +0.89 48 10 1,179 -10
29SEP26 57.50 P 6.95 6.95 6.95 7.56 +1.07 49 100 3,662 +50
29SEP26 60.00 P 9.25 9.25 9.25 9.26 +1.21 49 15 515 0
29SEP26 62.50 P 0.00 0.00 0.00 10.88 +1.24 47 4 3,819 -4
29SEP26 65.00 P 0.00 0.00 0.00 12.81 +1.40 47 4 9,308 -4
29SEP26 67.50 P 0.00 0.00 0.00 14.99 +1.63 49 6 1,174 -6
29SEP26 70.00 P 0.00 0.00 0.00 17.11 +1.72 49 2 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 19.29 +1.79 48 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 21.71 +1.95 51 0 537 0
29SEP26 77.50 P 0.00 0.00 0.00 24.03 +2.19 51 0 534 0
29SEP26 80.00 P 26.55 26.55 26.55 26.91 +2.66 61 4 3,194 +4
29SEP26 82.50 P 27.80 27.80 27.80 28.72 +2.12 49 19 438 -15
29SEP26 85.00 P 0.00 0.00 0.00 31.15 +2.01 49 0 414 0
29SEP26 87.50 P 0.00 0.00 0.00 33.62 +2.04 49 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 36.10 +2.07 0 0 459 0
29SEP26 92.50 P 0.00 0.00 0.00 38.60 +2.09 0 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 41.10 +2.10 0 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 43.60 +2.10 0 0 469 0
29SEP26 100.00 P 0.00 0.00 0.00 46.10 +2.10 0 0 461 0
29SEP26 102.50 P 0.00 0.00 0.00 48.60 +2.10 0 0 203 0
29SEP26 105.00 P 0.00 0.00 0.00 51.10 +2.10 0 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 53.60 +2.10 0 0 82 0
29SEP26 110.00 P 0.00 0.00 0.00 56.10 +2.10 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 58.60 +2.10 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 61.10 +2.10 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 63.60 +2.10 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 66.10 +2.10 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 68.60 +2.10 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 71.10 +2.10 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 73.60 +2.10 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.43 +0.41 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.72 +0.41 50 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 3.03 +0.43 50 0 245 0
30DEC26 45.00 P 0.00 0.00 0.00 3.44 +0.54 50 0 36 0
30DEC26 46.00 P 0.00 0.00 0.00 3.72 +0.46 49 0 200 0
30DEC26 47.00 P 0.00 0.00 0.00 4.09 +0.46 49 0 61 0
30DEC26 48.00 P 0.00 0.00 0.00 4.50 +0.61 49 0 357 0
30DEC26 49.00 P 0.00 0.00 0.00 4.92 +0.65 49 0 220 0
30DEC26 50.00 P 0.00 0.00 0.00 5.38 +0.70 49 0 1,039 0
30DEC26 52.50 P 0.00 0.00 0.00 6.59 +0.79 49 0 1,409 0
30DEC26 55.00 P 0.00 0.00 0.00 7.98 +0.92 49 0 1,515 0
30DEC26 57.50 P 9.31 9.45 9.31 9.50 +1.06 49 165 803 +164
30DEC26 60.00 P 11.10 11.10 11.10 11.13 +1.16 49 11 290 0
30DEC26 62.50 P 0.00 0.00 0.00 12.89 +1.23 49 0 375 0
30DEC26 65.00 P 0.00 0.00 0.00 14.53 +1.11 48 0 575 0
30DEC26 67.50 P 0.00 0.00 0.00 16.45 +1.39 48 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 18.45 +1.47 48 0 1,327 0
30DEC26 72.50 P 0.00 0.00 0.00 20.50 +1.54 48 0 669 0
30DEC26 75.00 P 0.00 0.00 0.00 22.73 +1.69 49 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 24.87 +1.75 49 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 27.08 +1.81 49 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 29.33 +1.88 49 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 31.60 +1.92 48 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 33.92 +1.88 47 0 42 0
30DEC26 90.00 P 0.00 0.00 0.00 36.25 +2.01 46 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 38.81 +2.11 49 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 41.23 +2.22 49 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 43.67 +2.06 49 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 46.13 +2.04 49 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 3.45 +0.45 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.84 +0.46 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.22 +0.57 50 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 4.58 +0.47 50 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 4.95 +0.61 49 0 77 0
30MAR27 47.00 P 0.00 0.00 0.00 5.27 +0.55 49 0 198 0
30MAR27 48.00 P 0.00 0.00 0.00 5.71 +0.47 49 0 276 0
30MAR27 49.00 P 0.00 0.00 0.00 6.17 +0.64 49 0 42 0
30MAR27 50.00 P 0.00 0.00 0.00 6.68 +0.59 49 0 177 0
30MAR27 52.50 P 7.82 7.82 7.82 7.94 +0.80 49 50 415 +50
30MAR27 55.00 P 0.00 0.00 0.00 9.33 +0.90 49 0 135 0
30MAR27 57.50 P 0.00 0.00 0.00 10.83 +0.87 49 0 310 0
30MAR27 60.00 P 12.38 12.38 12.38 12.42 +1.07 48 15 364 -15
30MAR27 62.50 P 14.05 14.41 14.03 14.18 +1.16 49 55 60 +53
30MAR27 65.00 P 15.90 16.20 15.90 15.93 +1.18 49 65 369 +65
30MAR27 67.50 P 0.00 0.00 0.00 17.74 +1.15 48 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 19.67 +1.44 49 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 21.65 +1.45 49 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 23.33 +1.20 46 0 210 0
30MAR27 77.50 P 26.03 26.03 26.01 25.97 +1.79 50 80 117 +80
30MAR27 80.00 P 0.00 0.00 0.00 27.92 +1.64 48 0 213 0
30MAR27 82.50 P 0.00 0.00 0.00 30.10 +1.80 49 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 32.30 +1.74 48 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 34.53 +1.89 48 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 36.78 +1.72 48 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 39.09 +1.84 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 41.43 +1.93 47 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 43.77 +1.72 46 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 46.27 +1.90 47 0 3 0
29JUN27 42.00 P 4.25 4.25 4.25 4.34 +0.50 49 3 3 +3
29JUN27 43.00 P 0.00 0.00 0.00 4.70 +0.44 49 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 5.13 +0.49 50 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 5.54 +0.52 49 0 16 0
29JUN27 46.00 P 0.00 0.00 0.00 5.93 +0.49 49 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 6.36 +0.49 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.81 +0.49 49 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.28 +0.49 49 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.77 +0.49 49 0 21 0
29JUN27 52.50 P 8.75 8.75 8.75 8.99 +0.46 48 4 57 +4
29JUN27 55.00 P 0.00 0.00 0.00 10.36 +0.50 48 0 45 0
29JUN27 57.50 P 0.00 0.00 0.00 11.93 +0.65 48 4 99 +4
29JUN27 60.00 P 0.00 0.00 0.00 13.49 +0.70 48 4 95 +4
29JUN27 62.50 P 0.00 0.00 0.00 15.14 +0.93 48 6 6 +6
29JUN27 65.00 P 0.00 0.00 0.00 16.91 +0.94 48 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 18.84 +1.08 49 2 5 +2
29JUN27 70.00 P 0.00 0.00 0.00 20.74 +1.29 49 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.68 +1.34 49 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.65 +1.44 49 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 26.72 +1.51 49 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 28.79 +1.54 49 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 30.92 +1.64 49 4 4 +4
29JUN27 85.00 P 0.00 0.00 0.00 33.07 +1.37 49 0 3 0
TOTAL PUT 1,769 122,242 -1,052
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 24.88
29JUN26 6.50 C 18.26 18.60 18.16 18.39 -0.58 261 335 50 -285
29JUN26 6.75 C 0.00 0.00 0.00 18.14 -0.58 252 0 0 -25
29JUN26 7.00 C 0.00 0.00 0.00 17.89 -0.58 244 0 5 0
29JUN26 7.25 C 0.00 0.00 0.00 17.81 -0.41 402 0 814 0
29JUN26 7.50 C 0.00 0.00 0.00 17.52 -0.47 372 0 100 0
29JUN26 7.75 C 0.00 0.00 0.00 17.14 -0.58 220 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 16.89 -0.58 213 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 16.82 -0.40 366 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 16.53 -0.44 340 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 16.14 -0.58 191 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 15.89 -0.76 184 0 777 0
29JUN26 9.25 C 0.00 0.00 0.00 15.64 -0.58 177 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 15.57 -0.56 322 0 4,194 0
29JUN26 9.75 C 0.00 0.00 0.00 15.16 -0.56 222 0 367 0
29JUN26 10.00 C 0.00 0.00 0.00 14.89 -0.58 155 0 1,680 0
29JUN26 10.50 C 0.00 0.00 0.00 14.43 -0.57 225 0 2,561 0
29JUN26 11.00 C 0.00 0.00 0.00 13.89 -0.72 0 0 4,646 0
29JUN26 11.50 C 0.00 0.00 0.00 13.39 -0.58 0 0 1,716 0
29JUN26 12.00 C 0.00 0.00 0.00 13.03 -0.44 238 0 5,789 0
29JUN26 12.50 C 12.22 12.22 12.22 12.41 -0.56 164 1 982 -1
29JUN26 13.00 C 0.00 0.00 0.00 11.90 -0.58 140 0 1,054 0
29JUN26 13.50 C 11.42 11.42 11.42 11.39 -0.58 0 3 858 -3
29JUN26 14.00 C 11.00 11.00 10.90 10.90 -0.58 124 7 335 -2
29JUN26 14.50 C 0.00 0.00 0.00 10.39 -0.59 0 0 333 0
29JUN26 15.00 C 0.00 0.00 0.00 10.05 -0.43 178 0 177 0
29JUN26 15.50 C 0.00 0.00 0.00 9.55 -0.43 168 0 239 0
29JUN26 16.00 C 8.94 8.94 8.94 8.89 -0.62 0 5 304 -5
29JUN26 16.50 C 8.44 8.44 8.44 8.40 -0.58 87 5 97 -5
29JUN26 17.00 C 0.00 0.00 0.00 8.06 -0.42 142 0 595 0
29JUN26 17.50 C 0.00 0.00 0.00 7.40 -0.77 74 0 83 0
29JUN26 18.00 C 0.00 0.00 0.00 6.95 -0.53 99 0 116 0
29JUN26 18.50 C 0.00 0.00 0.00 6.57 -0.45 118 0 164 0
29JUN26 19.00 C 0.00 0.00 0.00 5.91 -0.55 67 0 738 0
29JUN26 19.50 C 0.00 0.00 0.00 5.42 -0.56 66 0 1,495 0
29JUN26 20.00 C 5.33 5.33 5.33 4.93 -0.57 64 15 713 0
29JUN26 21.00 C 0.00 0.00 0.00 3.98 -0.61 63 0 213 0
29JUN26 22.00 C 3.29 3.29 3.29 3.03 -0.56 56 2 672 -1
29JUN26 23.00 C 2.60 2.60 2.60 2.25 -0.62 59 15 716 +15
29JUN26 24.00 C 2.45 2.45 1.61 1.61 -0.53 62 9 2,118 0
29JUN26 25.00 C 1.32 1.86 1.06 1.09 -0.57 63 280 1,203 +76
29JUN26 26.00 C 1.24 1.38 0.68 0.71 -0.40 64 149 826 -108
29JUN26 27.00 C 0.60 0.98 0.46 0.46 -0.30 65 117 564 +45
29JUN26 28.00 C 0.60 0.66 0.30 0.27 -0.26 65 48 2,997 +10
29JUN26 29.00 C 0.37 0.37 0.20 0.15 -0.19 65 63 743 +33
29JUN26 30.00 C 0.24 0.27 0.13 0.08 -0.13 65 169 1,608 +87
29JUN26 31.00 C 0.00 0.00 0.00 0.05 -0.08 67 0 297 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 -0.05 69 0 246 0
29JUN26 33.00 C 0.12 0.12 0.07 0.01 -0.04 65 31 525 +30
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.02 71 0 147 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 77 0 113 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 82 0 331 0
30JUL26 7.00 C 17.86 18.10 17.80 17.90 -0.57 0 25 27 +25
30JUL26 7.25 C 0.00 0.00 0.00 17.81 -0.42 208 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 17.52 -0.47 191 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 17.16 -0.58 121 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 16.91 -0.57 115 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 16.82 -0.42 189 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 16.53 -0.44 174 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 16.26 -0.46 164 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 15.91 -0.74 76 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 15.78 -0.44 161 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 15.57 -0.56 166 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 15.23 -0.49 139 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 14.89 -0.60 0 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 14.43 -0.57 104 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 13.92 -0.69 84 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 13.42 -0.58 75 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 13.03 -0.47 120 0 192 0
30JUL26 12.50 C 0.00 0.00 0.00 12.47 -0.54 99 0 757 0
30JUL26 13.00 C 0.00 0.00 0.00 11.92 -0.59 0 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 11.43 -0.55 67 0 440 0
30JUL26 14.00 C 0.00 0.00 0.00 10.93 -0.55 61 0 256 0
30JUL26 14.50 C 0.00 0.00 0.00 10.43 -0.61 54 0 338 0
30JUL26 15.00 C 0.00 0.00 0.00 10.05 -0.47 89 0 393 0
30JUL26 15.50 C 0.00 0.00 0.00 9.55 -0.43 84 0 130 0
30JUL26 16.00 C 0.00 0.00 0.00 8.89 -0.68 0 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 8.56 -0.52 75 0 89 0
30JUL26 17.00 C 0.00 0.00 0.00 8.06 -0.54 71 0 62 0
30JUL26 17.50 C 0.00 0.00 0.00 7.60 -0.57 70 0 554 0
30JUL26 18.00 C 0.00 0.00 0.00 7.10 -0.47 66 0 377 0
30JUL26 18.50 C 0.00 0.00 0.00 6.57 -0.55 58 0 93 0
30JUL26 19.00 C 0.00 0.00 0.00 5.97 -0.80 40 0 209 0
30JUL26 19.50 C 0.00 0.00 0.00 5.59 -0.76 51 0 132 0
30JUL26 20.00 C 0.00 0.00 0.00 5.24 -0.63 57 0 253 0
30JUL26 21.00 C 0.00 0.00 0.00 4.39 -0.63 56 0 106 0
30JUL26 22.00 C 0.00 0.00 0.00 3.63 -0.68 55 0 93 0
30JUL26 23.00 C 3.03 3.10 3.03 3.00 -0.68 56 8 388 -8
30JUL26 24.00 C 2.54 2.54 2.50 2.50 -0.44 59 19 775 +19
30JUL26 25.00 C 2.60 2.60 1.96 1.96 -0.40 58 153 1,545 +20
30JUL26 26.00 C 2.32 2.32 1.63 1.62 -0.32 60 4 898 +1
30JUL26 27.00 C 1.80 1.87 1.30 1.28 -0.35 60 37 1,846 0
30JUL26 28.00 C 1.59 1.64 1.04 1.01 -0.28 61 42 276 +26
30JUL26 29.00 C 1.17 1.17 0.81 0.77 -0.25 60 69 1,765 +7
30JUL26 30.00 C 0.98 1.05 0.68 0.59 -0.20 60 410 2,121 -292
30JUL26 31.00 C 0.84 0.84 0.65 0.44 -0.17 60 41 385 +19
30JUL26 32.00 C 0.69 0.71 0.49 0.33 -0.14 60 34 423 -26
30JUL26 33.00 C 0.00 0.00 0.00 0.24 -0.12 60 0 344 0
30JUL26 34.00 C 0.37 0.37 0.37 0.18 -0.09 60 30 104 +30
30JUL26 35.00 C 0.36 0.36 0.36 0.13 -0.07 60 30 97 +30
30JUL26 36.00 C 0.33 0.33 0.32 0.10 -0.05 60 31 622 -29
28AUG26 8.50 C 0.00 0.00 0.00 16.53 -0.46 148 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 16.26 -0.48 139 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 16.02 -0.63 137 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 15.78 -0.47 136 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 15.57 -0.56 139 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 15.23 -0.52 117 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 14.92 -0.58 79 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 14.58 -0.42 127 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 13.97 -0.64 99 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 13.53 -0.47 107 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 13.10 -0.41 111 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 12.47 -0.54 84 0 86 0
28AUG26 13.00 C 0.00 0.00 0.00 12.04 -0.47 92 0 56 0
28AUG26 13.50 C 0.00 0.00 0.00 11.54 -0.48 87 0 266 0
28AUG26 14.00 C 0.00 0.00 0.00 10.93 -0.59 0 0 61 0
28AUG26 14.50 C 0.00 0.00 0.00 10.44 -0.60 52 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 10.05 -0.50 75 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 9.59 -0.43 75 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 9.09 -0.48 70 0 488 0
28AUG26 16.50 C 0.00 0.00 0.00 8.61 -0.48 68 0 135 0
28AUG26 17.00 C 0.00 0.00 0.00 8.06 -0.57 59 0 148 0
28AUG26 17.50 C 0.00 0.00 0.00 7.60 -0.59 59 0 329 0
28AUG26 18.00 C 0.00 0.00 0.00 7.10 -0.61 55 0 419 0
28AUG26 18.50 C 0.00 0.00 0.00 6.79 -0.44 63 0 475 0
28AUG26 19.00 C 0.00 0.00 0.00 6.29 -0.50 59 0 741 0
28AUG26 19.50 C 0.00 0.00 0.00 5.90 -0.45 59 0 625 0
28AUG26 20.00 C 0.00 0.00 0.00 5.48 -0.51 58 0 1,154 0
28AUG26 21.00 C 0.00 0.00 0.00 4.86 -0.33 62 0 85 0
28AUG26 22.00 C 0.00 0.00 0.00 4.08 -0.50 59 0 1,756 0
28AUG26 23.00 C 4.20 4.40 3.35 3.39 -0.51 57 24 1,253 +2
28AUG26 24.00 C 2.91 2.91 2.88 2.87 -0.49 57 33 944 +33
28AUG26 25.00 C 2.53 2.53 2.48 2.43 -0.38 58 54 524 +30
28AUG26 26.00 C 2.83 2.83 2.83 2.06 -0.34 59 30 1,133 -12
28AUG26 27.00 C 2.19 2.19 1.73 1.73 -0.33 59 74 1,567 +20
28AUG26 28.00 C 1.69 1.74 1.45 1.48 -0.28 60 34 431 +12
28AUG26 29.00 C 1.37 1.37 1.37 1.21 -0.27 60 10 350 -10
28AUG26 30.00 C 1.13 1.13 1.13 0.99 -0.24 60 6 3,169 -6
28AUG26 31.00 C 0.00 0.00 0.00 0.81 -0.20 60 0 257 0
28AUG26 32.00 C 1.13 1.13 0.84 0.65 -0.19 60 8 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.54 -0.14 60 0 3,081 0
28AUG26 34.00 C 0.00 0.00 0.00 0.43 -0.14 60 0 260 0
28AUG26 35.00 C 0.00 0.00 0.00 0.35 -0.11 60 0 140 0
28AUG26 36.00 C 0.60 0.60 0.51 0.28 -0.10 60 73 748 +71
29SEP26 6.50 C 0.00 0.00 0.00 18.50 -0.48 154 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 18.15 -0.59 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 18.00 -0.49 145 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 17.81 -0.43 152 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 17.52 -0.47 141 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 17.22 -0.52 126 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 16.98 -0.51 124 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 16.82 -0.42 137 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 16.55 -0.44 131 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 16.26 -0.48 121 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 16.02 -0.63 119 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 15.78 -0.47 118 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 15.57 -0.56 120 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 15.23 -0.52 102 0 2,841 0
29SEP26 10.00 C 0.00 0.00 0.00 14.96 -0.54 95 0 321 0
29SEP26 10.50 C 0.00 0.00 0.00 14.58 -0.42 109 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 13.98 -0.63 89 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 13.56 -0.44 96 0 5,243 0
29SEP26 12.00 C 0.00 0.00 0.00 13.10 -0.41 96 0 13,729 0
29SEP26 12.50 C 0.00 0.00 0.00 12.49 -0.52 77 0 563 0
29SEP26 13.00 C 11.84 11.90 11.80 12.12 -0.39 88 11 8,461 +1
29SEP26 13.50 C 0.00 0.00 0.00 11.63 -0.39 84 0 2,164 0
29SEP26 14.00 C 0.00 0.00 0.00 11.09 -0.43 76 0 2,238 0
29SEP26 14.50 C 0.00 0.00 0.00 10.62 -0.42 75 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 10.16 -0.39 73 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 9.67 -0.46 70 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 9.19 -0.47 68 0 322 0
29SEP26 16.50 C 0.00 0.00 0.00 8.67 -0.52 62 0 46 0
29SEP26 17.00 C 0.00 0.00 0.00 8.29 -0.37 65 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 7.69 -0.61 56 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 7.11 -0.75 48 0 344 0
29SEP26 18.50 C 0.00 0.00 0.00 6.96 -0.40 60 0 268 0
29SEP26 19.00 C 6.60 6.60 6.60 6.66 -0.29 63 1 193 +1
29SEP26 19.50 C 0.00 0.00 0.00 6.11 -0.44 57 0 122 0
29SEP26 20.00 C 5.92 5.92 5.92 5.81 -0.36 59 6 415 0
29SEP26 21.00 C 0.00 0.00 0.00 5.09 -0.56 58 0 77 0
29SEP26 22.00 C 5.29 5.29 5.29 4.41 -0.43 57 30 119 +30
29SEP26 23.00 C 0.00 0.00 0.00 3.70 -0.56 54 0 531 0
29SEP26 24.00 C 0.00 0.00 0.00 3.22 -0.50 55 0 323 0
29SEP26 25.00 C 2.79 2.91 2.79 2.81 -0.49 55 47 829 +32
29SEP26 26.00 C 2.65 2.80 2.44 2.45 -0.33 56 85 559 +55
29SEP26 27.00 C 0.00 0.00 0.00 2.12 -0.31 57 0 670 0
29SEP26 28.00 C 2.26 2.26 1.84 1.84 -0.32 57 87 2,275 +30
29SEP26 29.00 C 0.00 0.00 0.00 1.58 -0.28 57 0 390 0
29SEP26 30.00 C 1.42 1.49 1.42 1.35 -0.24 57 133 515 -40
29SEP26 31.00 C 1.26 1.26 1.26 1.14 -0.23 57 30 254 0
29SEP26 32.00 C 1.12 1.12 1.12 0.97 -0.19 57 30 150 0
29SEP26 33.00 C 1.15 1.15 1.15 0.81 -0.18 57 3 184 0
29SEP26 34.00 C 0.97 0.97 0.89 0.69 -0.15 57 9 383 +3
29SEP26 35.00 C 0.00 0.00 0.00 0.57 -0.15 57 0 280 0
29SEP26 36.00 C 0.70 0.76 0.70 0.48 -0.12 57 71 556 +71
30DEC26 6.50 C 0.00 0.00 0.00 18.54 -0.44 122 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 18.17 -0.57 94 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 18.00 -0.49 110 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 17.81 -0.43 114 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 17.52 -0.47 106 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 17.22 -0.52 96 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 17.01 -0.48 99 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 16.82 -0.42 103 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 16.55 -0.44 98 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 16.29 -0.45 94 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 16.06 -0.59 94 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 15.78 -0.47 88 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 15.57 -0.56 90 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 15.31 -0.44 87 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 15.05 -0.45 83 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 14.58 -0.42 82 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 13.99 -0.62 69 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 13.56 -0.45 72 0 280 0
30DEC26 12.00 C 13.02 13.02 13.02 13.10 -0.42 71 1 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 12.61 -0.43 68 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 12.13 -0.43 65 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 11.64 -0.38 62 0 303 0
30DEC26 14.00 C 0.00 0.00 0.00 11.17 -0.35 61 0 211 0
30DEC26 14.50 C 0.00 0.00 0.00 10.70 -0.36 59 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 10.24 -0.38 57 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 9.81 -0.43 57 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 9.37 -0.39 56 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 8.96 -0.41 55 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 8.47 -0.52 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.15 -0.42 54 0 130 0
30DEC26 18.00 C 7.73 7.73 7.73 7.57 -0.63 49 30 1,774 +30
30DEC26 18.50 C 0.00 0.00 0.00 7.40 -0.43 53 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.05 -0.42 53 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 6.73 -0.36 54 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 6.40 -0.37 53 0 374 0
30DEC26 21.00 C 0.00 0.00 0.00 5.73 -0.41 52 0 44 0
30DEC26 22.00 C 0.00 0.00 0.00 5.22 -0.37 53 0 221 0
30DEC26 23.00 C 0.00 0.00 0.00 4.63 -0.43 52 0 247 0
30DEC26 24.00 C 0.00 0.00 0.00 4.22 -0.38 53 0 936 0
30DEC26 25.00 C 3.75 3.75 3.75 3.71 -0.45 52 4 70 +4
30DEC26 26.00 C 4.08 4.08 4.08 3.32 -0.64 52 30 364 +30
30DEC26 27.00 C 0.00 0.00 0.00 2.99 -0.40 52 0 880 0
30DEC26 28.00 C 2.71 2.71 2.71 2.70 -0.40 53 1 49 +1
30DEC26 29.00 C 0.00 0.00 0.00 2.46 -0.34 54 0 147 0
30DEC26 30.00 C 2.77 2.77 2.16 2.17 -0.38 53 28 184 0
30DEC26 31.00 C 0.00 0.00 0.00 1.98 -0.31 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.79 -0.32 54 0 1,081 0
30DEC26 33.00 C 0.00 0.00 0.00 1.60 -0.32 54 0 241 0
30DEC26 34.00 C 0.00 0.00 0.00 1.42 -0.30 54 0 350 0
30DEC26 35.00 C 0.00 0.00 0.00 1.27 -0.26 54 0 141 0
30DEC26 36.00 C 1.60 1.60 1.60 1.12 -0.27 54 2 405 +2
30MAR27 6.50 C 0.00 0.00 0.00 18.54 -0.44 101 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 18.17 -0.57 79 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 18.00 -0.49 91 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 17.81 -0.43 94 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 17.52 -0.47 88 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 17.22 -0.52 80 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 17.04 -0.45 85 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 16.82 -0.42 85 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 16.55 -0.44 81 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 16.29 -0.45 78 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 16.06 -0.59 77 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 15.78 -0.47 72 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 15.57 -0.56 74 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 15.31 -0.44 71 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 15.05 -0.45 68 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 14.58 -0.43 66 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 14.01 -0.60 58 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 13.56 -0.45 58 0 12,201 0
30MAR27 12.00 C 0.00 0.00 0.00 13.10 -0.42 57 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 12.70 -0.37 59 0 208 0
30MAR27 13.00 C 0.00 0.00 0.00 12.25 -0.37 57 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 11.77 -0.41 55 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 11.28 -0.47 53 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 10.94 -0.38 54 0 132 0
30MAR27 15.00 C 0.00 0.00 0.00 10.53 -0.44 54 0 23 0
30MAR27 15.50 C 0.00 0.00 0.00 10.12 -0.44 53 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 9.73 -0.43 53 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 9.37 -0.40 53 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 8.91 -0.51 51 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 8.65 -0.37 53 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 8.26 -0.41 52 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 7.89 -0.43 51 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 7.57 -0.53 51 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 7.25 -0.46 51 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 6.95 -0.38 51 0 91 0
30MAR27 21.00 C 0.00 0.00 0.00 6.38 -0.46 51 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 5.85 -0.34 51 0 90 0
30MAR27 23.00 C 0.00 0.00 0.00 5.35 -0.35 51 0 61 0
30MAR27 24.00 C 0.00 0.00 0.00 4.84 -0.46 50 0 34 0
30MAR27 25.00 C 0.00 0.00 0.00 4.40 -0.36 50 0 50 0
30MAR27 26.00 C 0.00 0.00 0.00 4.02 -0.40 50 0 89 0
30MAR27 27.00 C 0.00 0.00 0.00 3.72 -0.35 51 0 112 0
30MAR27 28.00 C 0.00 0.00 0.00 3.43 -0.33 51 0 128 0
30MAR27 29.00 C 0.00 0.00 0.00 3.16 -0.32 52 0 33 0
30MAR27 30.00 C 0.00 0.00 0.00 2.91 -0.31 52 0 105 0
30MAR27 31.00 C 0.00 0.00 0.00 2.66 -0.30 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.41 -0.30 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.20 -0.26 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.01 -0.25 52 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 1.82 -0.25 52 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.66 -0.22 52 0 346 0
29JUN27 15.00 C 0.00 0.00 0.00 10.90 -0.43 53 0 750 0
29JUN27 15.50 C 0.00 0.00 0.00 10.52 -0.39 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 10.15 -0.38 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.79 -0.38 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 9.39 -0.42 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 9.00 -0.46 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.66 -0.46 50 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 8.34 -0.46 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.02 -0.46 50 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 7.75 -0.42 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 7.43 -0.44 50 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 6.90 -0.41 50 0 63 0
29JUN27 22.00 C 0.00 0.00 0.00 6.37 -0.43 50 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 5.87 -0.47 49 0 156 0
29JUN27 24.00 C 0.00 0.00 0.00 5.40 -0.48 49 0 450 0
29JUN27 25.00 C 0.00 0.00 0.00 5.01 -0.46 49 0 600 0
29JUN27 26.00 C 0.00 0.00 0.00 4.70 -0.40 50 0 560 0
29JUN27 27.00 C 4.41 4.41 4.41 4.37 -0.41 50 3 250 0
29JUN27 28.00 C 0.00 0.00 0.00 4.07 -0.39 50 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 3.80 -0.34 51 0 91 0
29JUN27 30.00 C 0.00 0.00 0.00 3.53 -0.35 51 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 3.30 -0.29 51 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 3.08 -0.27 51 0 60 0
29JUN27 33.00 C 0.00 0.00 0.00 2.84 -0.27 51 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 2.62 -0.25 51 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 2.44 -0.23 51 0 65 0
29JUN27 36.00 C 2.79 2.79 2.79 2.26 -0.22 51 1 27 +1
TOTAL CALL 3,176 193,217 +74
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 288 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 280 0 254 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 272 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 265 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 258 0 389 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 251 0 3,113 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 245 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 238 0 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 232 0 1,231 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 226 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 220 0 6,131 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 214 0 3,304 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 209 0 544 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 204 0 399 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 198 0 975 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 188 0 2,447 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 179 0 6,896 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 170 0 874 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 161 0 6,884 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 153 0 1,065 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 145 0 2,175 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 137 0 290 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 129 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 0.02 0.02 0.02 0.01 0.00 115 50 2,065 -50
29JUN26 15.50 P 0.02 0.02 0.02 0.01 0.00 109 25 285 -25
29JUN26 16.00 P 0.02 0.02 0.02 0.01 0.00 102 25 52 -1
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 95 0 185 0
29JUN26 17.00 P 0.02 0.02 0.02 0.01 0.00 89 25 676 -6
29JUN26 17.50 P 0.02 0.02 0.02 0.01 0.00 83 25 323 -25
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,926 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 386 0
29JUN26 19.00 P 0.02 0.03 0.02 0.01 -0.01 65 11 1,296 +10
29JUN26 19.50 P 0.03 0.03 0.03 0.02 -0.01 66 30 1,700 +30
29JUN26 20.00 P 0.04 0.07 0.04 0.04 -0.01 67 79 1,819 +64
29JUN26 21.00 P 0.13 0.13 0.11 0.09 -0.02 65 85 2,821 +32
29JUN26 22.00 P 0.15 0.25 0.15 0.21 -0.01 65 80 2,245 -55
29JUN26 23.00 P 0.24 0.47 0.24 0.44 +0.03 66 76 1,970 +34
29JUN26 24.00 P 0.70 0.85 0.47 0.78 +0.09 66 176 2,303 +4
29JUN26 25.00 P 1.10 1.29 0.79 1.26 +0.16 67 67 1,501 -2
29JUN26 26.00 P 1.23 1.99 1.23 1.88 +0.17 68 98 1,285 +30
29JUN26 27.00 P 1.97 1.97 1.97 2.62 +0.33 69 30 359 0
29JUN26 28.00 P 0.00 0.00 0.00 3.46 +0.34 73 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 4.38 +0.42 78 0 8 0
29JUN26 30.00 P 0.00 0.00 0.00 5.18 +0.32 65 0 171 0
29JUN26 31.00 P 0.00 0.00 0.00 6.15 +0.36 66 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.34 +0.62 105 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.36 +0.76 117 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 9.35 +0.70 124 0 0 0
29JUN26 35.00 P 10.26 10.26 9.92 10.21 +0.66 110 72 72 +72
29JUN26 36.00 P 11.25 11.29 10.91 11.20 +0.60 116 90 90 +90
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 0.00 140 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 136 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 0.00 129 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 126 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 0.00 119 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 116 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 113 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 110 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 108 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 105 0 404 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 559 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 417 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 148 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 194 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 598 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 255 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 136 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 0.00 63 0 146 0
30JUL26 16.00 P 0.00 0.00 0.00 0.03 0.00 62 0 163 0
30JUL26 16.50 P 0.00 0.00 0.00 0.04 0.00 61 0 60 0
30JUL26 17.00 P 0.00 0.00 0.00 0.06 +0.01 61 0 85 0
30JUL26 17.50 P 0.00 0.00 0.00 0.08 +0.01 60 0 123 0
30JUL26 18.00 P 0.13 0.14 0.13 0.11 +0.01 60 38 149 -21
30JUL26 18.50 P 0.00 0.00 0.00 0.15 +0.01 60 0 153 0
30JUL26 19.00 P 0.16 0.24 0.16 0.20 +0.02 60 32 1,137 +1
30JUL26 19.50 P 0.24 0.28 0.23 0.26 +0.02 60 36 90 +30
30JUL26 20.00 P 0.31 0.34 0.31 0.34 +0.03 60 32 395 +30
30JUL26 21.00 P 0.43 0.53 0.43 0.54 +0.04 60 7 544 -1
30JUL26 22.00 P 0.76 0.79 0.76 0.80 +0.08 60 22 709 +2
30JUL26 23.00 P 1.12 1.13 1.12 1.13 +0.10 59 25 922 +2
30JUL26 24.00 P 1.23 1.61 1.23 1.59 +0.19 60 38 740 +20
30JUL26 25.00 P 1.72 2.10 1.72 2.13 +0.18 61 50 1,307 +30
30JUL26 26.00 P 2.57 2.67 2.14 2.67 +0.21 60 29 726 +27
30JUL26 27.00 P 2.82 2.82 2.82 3.40 +0.27 63 30 167 0
30JUL26 28.00 P 3.54 3.54 3.54 4.14 +0.34 63 3 106 +3
30JUL26 29.00 P 0.00 0.00 0.00 4.94 +0.37 65 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.78 +0.40 66 0 87 0
30JUL26 31.00 P 0.00 0.00 0.00 6.67 +0.43 68 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 7.59 +0.49 71 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.51 +0.47 72 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.51 +0.58 77 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.45 +0.57 79 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.44 +0.66 83 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 82 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 202 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 292 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 319 0
28AUG26 13.50 P 0.09 0.09 0.09 0.02 0.00 60 5 382 0
28AUG26 14.00 P 0.00 0.00 0.00 0.03 0.00 60 0 189 0
28AUG26 14.50 P 0.10 0.10 0.10 0.05 +0.01 61 1 171 0
28AUG26 15.00 P 0.00 0.00 0.00 0.06 0.00 59 0 230 0
28AUG26 15.50 P 0.00 0.00 0.00 0.09 +0.01 60 0 1,136 0
28AUG26 16.00 P 0.00 0.00 0.00 0.11 0.00 59 0 245 0
28AUG26 16.50 P 0.00 0.00 0.00 0.15 +0.01 59 0 402 0
28AUG26 17.00 P 0.00 0.00 0.00 0.20 +0.02 60 0 1,163 0
28AUG26 17.50 P 0.00 0.00 0.00 0.26 +0.02 60 0 162 0
28AUG26 18.00 P 0.33 0.37 0.33 0.32 +0.02 59 49 1,896 +45
28AUG26 18.50 P 0.45 0.45 0.45 0.41 +0.03 60 30 687 -30
28AUG26 19.00 P 0.43 0.43 0.43 0.50 +0.04 60 27 540 -27
28AUG26 19.50 P 0.60 0.60 0.60 0.61 +0.05 60 1 480 +1
28AUG26 20.00 P 0.56 0.56 0.56 0.73 +0.07 60 1 525 0
28AUG26 21.00 P 0.80 1.00 0.80 1.01 +0.10 60 57 592 -26
28AUG26 22.00 P 1.37 1.37 1.37 1.36 +0.13 60 20 1,585 +20
28AUG26 23.00 P 1.73 1.73 1.73 1.80 +0.17 60 6 925 +6
28AUG26 24.00 P 0.00 0.00 0.00 2.27 +0.19 60 0 690 0
28AUG26 25.00 P 2.29 2.49 2.29 2.84 +0.20 61 68 626 +37
28AUG26 26.00 P 3.00 3.50 3.00 3.46 +0.27 61 28 752 +26
28AUG26 27.00 P 0.00 0.00 0.00 4.09 +0.31 60 0 380 0
28AUG26 28.00 P 0.00 0.00 0.00 4.88 +0.32 63 0 234 0
28AUG26 29.00 P 0.00 0.00 0.00 5.65 +0.37 63 0 153 0
28AUG26 30.00 P 0.00 0.00 0.00 6.46 +0.37 64 0 250 0
28AUG26 31.00 P 0.00 0.00 0.00 7.19 +0.28 62 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 8.14 +0.40 65 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 9.08 +0.44 68 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.97 +0.57 68 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.89 +0.46 69 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.88 +0.46 73 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 97 0 94 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 94 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 92 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 89 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 87 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 85 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 82 0 811 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 722 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 3,361 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3,471 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 9,600 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 8,163 0
29SEP26 12.00 P 0.05 0.05 0.05 0.02 0.00 59 1 630 +1
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 59 0 475 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 58 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 0.00 57 0 290 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 0.00 57 0 432 0
29SEP26 14.50 P 0.00 0.00 0.00 0.10 +0.01 58 0 112 0
29SEP26 15.00 P 0.00 0.00 0.00 0.12 0.00 57 0 2,464 0
29SEP26 15.50 P 0.00 0.00 0.00 0.16 +0.01 57 0 387 0
29SEP26 16.00 P 0.00 0.00 0.00 0.21 +0.02 57 0 119 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 +0.03 57 0 51 0
29SEP26 17.00 P 0.00 0.00 0.00 0.33 +0.02 57 0 180 0
29SEP26 17.50 P 0.00 0.00 0.00 0.41 +0.04 57 0 270 0
29SEP26 18.00 P 0.00 0.00 0.00 0.50 +0.04 57 0 1,661 0
29SEP26 18.50 P 0.00 0.00 0.00 0.60 +0.05 57 0 309 0
29SEP26 19.00 P 0.00 0.00 0.00 0.72 +0.06 57 0 535 0
29SEP26 19.50 P 0.86 0.86 0.86 0.84 +0.08 57 11 188 0
29SEP26 20.00 P 1.00 1.00 1.00 0.99 +0.10 57 4 516 +4
29SEP26 21.00 P 0.00 0.00 0.00 1.30 +0.09 57 0 732 0
29SEP26 22.00 P 1.45 1.65 1.45 1.68 +0.11 57 65 1,489 +35
29SEP26 23.00 P 0.00 0.00 0.00 2.12 +0.13 57 0 769 0
29SEP26 24.00 P 2.17 2.61 2.17 2.62 +0.14 57 87 902 +57
29SEP26 25.00 P 2.79 2.79 2.79 3.19 +0.24 58 13 1,044 +13
29SEP26 26.00 P 3.36 3.36 3.36 3.83 +0.29 58 42 942 +42
29SEP26 27.00 P 3.87 3.87 3.87 4.51 +0.32 59 14 389 +14
29SEP26 28.00 P 0.00 0.00 0.00 5.22 +0.35 60 0 2,024 0
29SEP26 29.00 P 0.00 0.00 0.00 5.97 +0.32 60 0 95 0
29SEP26 30.00 P 0.00 0.00 0.00 6.76 +0.38 61 0 190 0
29SEP26 31.00 P 0.00 0.00 0.00 7.54 +0.36 60 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 8.32 +0.29 60 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 9.22 +0.44 61 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.10 +0.47 62 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.00 +0.33 62 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.96 +0.38 64 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 182 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 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 57 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 54 0 221 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 0.00 54 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 0.00 56 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.04 0.00 55 0 429 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 0.00 55 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 0.00 55 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.09 0.00 54 0 3,590 0
30DEC26 12.50 P 0.00 0.00 0.00 0.12 0.00 54 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.15 0.00 54 0 628 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 -0.01 54 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.24 0.00 54 0 182 0
30DEC26 14.50 P 0.00 0.00 0.00 0.30 0.00 54 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.36 -0.01 54 0 103 0
30DEC26 15.50 P 0.00 0.00 0.00 0.44 0.00 54 0 905 0
30DEC26 16.00 P 0.00 0.00 0.00 0.53 0.00 54 0 265 0
30DEC26 16.50 P 0.00 0.00 0.00 0.61 -0.01 54 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.73 +0.01 54 0 73 0
30DEC26 17.50 P 0.00 0.00 0.00 0.85 +0.01 54 0 51 0
30DEC26 18.00 P 0.00 0.00 0.00 0.97 +0.03 54 0 73 0
30DEC26 18.50 P 0.00 0.00 0.00 1.12 +0.07 54 0 99 0
30DEC26 19.00 P 0.00 0.00 0.00 1.27 +0.05 54 0 157 0
30DEC26 19.50 P 0.00 0.00 0.00 1.43 +0.10 54 0 150 0
30DEC26 20.00 P 0.00 0.00 0.00 1.62 +0.13 54 0 105 0
30DEC26 21.00 P 0.00 0.00 0.00 2.00 +0.15 54 0 174 0
30DEC26 22.00 P 2.37 2.37 2.37 2.37 +0.11 53 18 274 +18
30DEC26 23.00 P 0.00 0.00 0.00 2.87 +0.18 54 0 340 0
30DEC26 24.00 P 2.91 2.91 2.91 3.40 +0.22 54 3 387 0
30DEC26 25.00 P 3.43 3.43 3.43 3.98 +0.25 54 12 408 +12
30DEC26 26.00 P 4.10 4.16 4.10 4.60 +0.28 54 79 350 +49
30DEC26 27.00 P 0.00 0.00 0.00 5.26 +0.30 55 0 385 0
30DEC26 28.00 P 0.00 0.00 0.00 5.95 +0.31 55 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 6.67 +0.31 55 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 7.43 +0.30 56 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 8.22 +0.31 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.03 +0.33 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.86 +0.33 57 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.70 +0.32 57 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.56 +0.35 58 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.35 +0.27 57 0 1 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 57 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 54 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 51 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 47 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.02 0.00 49 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.03 0.00 50 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.04 0.00 51 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.05 0.00 52 0 50 0
30MAR27 10.00 P 0.00 0.00 0.00 0.06 0.00 52 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.08 0.00 51 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.11 +0.01 52 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.14 +0.01 52 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.17 +0.01 51 0 136 0
30MAR27 12.50 P 0.00 0.00 0.00 0.22 +0.01 51 0 283 0
30MAR27 13.00 P 0.00 0.00 0.00 0.27 +0.01 51 0 342 0
30MAR27 13.50 P 0.00 0.00 0.00 0.34 +0.02 52 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.40 +0.01 51 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.49 +0.03 52 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.58 +0.03 52 0 60 0
30MAR27 15.50 P 0.00 0.00 0.00 0.67 +0.03 52 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.78 +0.04 51 0 38 0
30MAR27 16.50 P 0.00 0.00 0.00 0.90 +0.04 52 0 112 0
30MAR27 17.00 P 0.00 0.00 0.00 1.02 +0.04 52 0 120 0
30MAR27 17.50 P 0.00 0.00 0.00 1.18 +0.07 52 0 45 0
30MAR27 18.00 P 0.00 0.00 0.00 1.33 +0.07 52 0 119 0
30MAR27 18.50 P 0.00 0.00 0.00 1.48 +0.07 52 0 3,111 0
30MAR27 19.00 P 0.00 0.00 0.00 1.66 +0.09 52 0 6,112 0
30MAR27 19.50 P 0.00 0.00 0.00 1.84 +0.11 52 0 90 0
30MAR27 20.00 P 0.00 0.00 0.00 2.02 +0.13 52 0 61 0
30MAR27 21.00 P 0.00 0.00 0.00 2.44 +0.17 52 0 226 0
30MAR27 22.00 P 0.00 0.00 0.00 2.89 +0.18 52 0 95 0
30MAR27 23.00 P 0.00 0.00 0.00 3.39 +0.21 52 0 180 0
30MAR27 24.00 P 0.00 0.00 0.00 3.91 +0.20 52 0 294 0
30MAR27 25.00 P 4.16 4.16 4.11 4.49 +0.21 52 31 401 +1
30MAR27 26.00 P 0.00 0.00 0.00 5.10 +0.22 52 0 531 0
30MAR27 27.00 P 0.00 0.00 0.00 5.76 +0.24 52 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 6.46 +0.27 52 0 240 0
30MAR27 29.00 P 0.00 0.00 0.00 7.21 +0.32 53 0 228 0
30MAR27 30.00 P 0.00 0.00 0.00 7.92 +0.30 53 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 8.70 +0.40 54 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 9.49 +0.30 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.31 +0.32 55 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.08 +0.28 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.97 +0.32 55 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.86 +0.47 56 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.82 +0.06 51 0 242 0
29JUN27 15.50 P 0.00 0.00 0.00 0.94 +0.06 51 0 51 0
29JUN27 16.00 P 0.00 0.00 0.00 1.07 +0.06 51 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 1.21 +0.08 51 0 0 0
29JUN27 17.00 P 1.27 1.27 1.27 1.36 +0.08 51 1 1 +1
29JUN27 17.50 P 0.00 0.00 0.00 1.51 +0.08 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.67 +0.09 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.82 +0.08 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.99 +0.11 50 0 36 0
29JUN27 19.50 P 0.00 0.00 0.00 2.18 +0.12 50 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 2.37 +0.12 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.82 +0.11 50 0 197 0
29JUN27 22.00 P 0.00 0.00 0.00 3.29 +0.13 50 0 161 0
29JUN27 23.00 P 0.00 0.00 0.00 3.80 +0.19 50 0 290 0
29JUN27 24.00 P 0.00 0.00 0.00 4.36 +0.23 50 0 540 0
29JUN27 25.00 P 0.00 0.00 0.00 4.95 +0.25 51 0 600 0
29JUN27 26.00 P 0.00 0.00 0.00 5.58 +0.26 51 0 620 0
29JUN27 27.00 P 0.00 0.00 0.00 6.23 +0.25 51 0 340 0
29JUN27 28.00 P 0.00 0.00 0.00 6.93 +0.27 51 0 208 0
29JUN27 29.00 P 0.00 0.00 0.00 7.65 +0.29 52 0 108 0
29JUN27 30.00 P 7.63 7.63 7.63 8.38 +0.28 52 30 90 +30
29JUN27 31.00 P 0.00 0.00 0.00 9.11 +0.27 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.88 +0.35 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.72 +0.39 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.54 +0.33 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.31 +0.29 53 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.20 +0.35 54 0 0 0
TOTAL PUT 2,090 188,740 +654
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$ 16.57
29JUN26 10.50 C 0.00 0.00 0.00 6.10 -0.06 121 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.64 -0.02 133 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.13 -0.03 116 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.63 -0.03 104 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.08 -0.08 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.60 -0.06 68 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.11 -0.05 64 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.64 -0.03 64 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.09 -0.08 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.60 -0.09 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.15 -0.08 33 0 0 0
29JUN26 16.00 C 0.65 0.76 0.65 0.73 -0.08 31 32 32 +30
29JUN26 16.50 C 0.00 0.00 0.00 0.43 -0.07 32 0 97 0
29JUN26 17.00 C 0.22 0.22 0.22 0.23 -0.05 33 30 108 +30
29JUN26 17.50 C 0.00 0.00 0.00 0.11 -0.03 33 0 441 0
29JUN26 18.00 C 0.05 0.06 0.05 0.05 -0.02 34 200 772 +100
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 1,039 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,293 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,259 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3,876 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,899 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3,457 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,170 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 102 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 109 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 116 0 412 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 123 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 129 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.66 - 56 0 0 -
30JUL26 12.50 C 0.00 0.00 0.00 4.14 - 45 0 0 -
30JUL26 13.00 C 0.00 0.00 0.00 3.71 0.00 51 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.24 +0.01 48 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.68 -0.09 35 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.24 -0.09 35 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.83 -0.09 35 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.46 -0.08 35 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.12 -0.06 34 0 0 0
30JUL26 16.50 C 0.81 0.81 0.81 0.84 -0.07 34 19 238 +19
30JUL26 17.00 C 0.58 0.70 0.58 0.62 -0.06 34 473 480 +408
30JUL26 17.50 C 0.51 0.51 0.50 0.45 -0.05 34 441 629 +441
30JUL26 18.00 C 0.30 0.35 0.30 0.33 -0.03 35 150 401 +131
30JUL26 18.50 C 0.26 0.26 0.26 0.23 -0.03 35 90 408 -30
30JUL26 19.00 C 0.15 0.19 0.15 0.15 -0.03 35 5 515 0
30JUL26 19.50 C 0.00 0.00 0.00 0.10 -0.02 35 0 331 0
30JUL26 20.00 C 0.07 0.10 0.07 0.07 -0.01 36 4 567 -2
30JUL26 21.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 575 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 607 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
28AUG26 12.00 C 0.00 0.00 0.00 4.73 - 49 0 0 -
28AUG26 12.50 C 0.00 0.00 0.00 4.22 - 43 0 0 -
28AUG26 13.00 C 0.00 0.00 0.00 3.80 +0.09 45 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.38 +0.12 45 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.92 -0.02 42 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.47 -0.08 38 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.11 -0.07 39 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.78 -0.12 39 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.44 -0.06 37 0 90 0
28AUG26 16.50 C 1.25 1.25 1.25 1.19 -0.05 37 28 208 +28
28AUG26 17.00 C 0.00 0.00 0.00 0.97 -0.05 38 0 405 0
28AUG26 17.50 C 0.00 0.00 0.00 0.78 -0.05 38 0 373 0
28AUG26 18.00 C 0.00 0.00 0.00 0.63 -0.04 38 0 453 0
28AUG26 18.50 C 0.00 0.00 0.00 0.50 -0.03 38 0 345 0
28AUG26 19.00 C 0.00 0.00 0.00 0.39 -0.03 38 0 350 0
28AUG26 19.50 C 0.00 0.00 0.00 0.32 -0.02 39 0 120 0
28AUG26 20.00 C 0.00 0.00 0.00 0.25 -0.02 39 0 142 0
28AUG26 21.00 C 0.00 0.00 0.00 0.14 -0.02 39 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.05 0.00 40 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.74 +0.08 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.27 +0.08 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.80 +0.05 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.41 +0.10 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.96 -0.03 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.53 -0.08 38 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 2.18 -0.08 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.86 -0.13 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.58 -0.04 38 0 8 0
29SEP26 16.50 C 0.00 0.00 0.00 1.33 -0.04 38 0 72 0
29SEP26 17.00 C 0.00 0.00 0.00 1.11 -0.04 38 0 492 0
29SEP26 17.50 C 0.00 0.00 0.00 0.93 -0.03 39 0 75 0
29SEP26 18.00 C 0.00 0.00 0.00 0.77 -0.03 39 0 152 0
29SEP26 18.50 C 0.00 0.00 0.00 0.63 -0.04 39 0 668 0
29SEP26 19.00 C 0.00 0.00 0.00 0.51 -0.04 38 0 194 0
29SEP26 19.50 C 0.00 0.00 0.00 0.41 -0.04 38 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.33 -0.03 38 0 1,068 0
29SEP26 21.00 C 0.00 0.00 0.00 0.21 -0.02 38 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 150 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 39 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 67 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 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 12.00 C 0.00 0.00 0.00 4.87 - 44 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 4.45 +0.11 44 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.01 +0.06 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.63 +0.06 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.29 +0.07 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.86 -0.07 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.64 +0.01 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.28 -0.07 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.03 -0.07 38 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 1.86 -0.06 40 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 1.62 -0.02 39 0 31 0
30DEC26 17.50 C 0.00 0.00 0.00 1.44 -0.02 39 0 14 0
30DEC26 18.00 C 1.33 1.33 1.33 1.28 -0.02 39 30 71 +30
30DEC26 18.50 C 0.00 0.00 0.00 1.13 -0.03 39 0 52 0
30DEC26 19.00 C 0.00 0.00 0.00 0.98 -0.04 39 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 0.86 -0.04 39 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 0.75 -0.04 39 0 117 0
30DEC26 21.00 C 0.00 0.00 0.00 0.57 -0.03 39 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.43 -0.03 39 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.32 -0.02 39 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.24 -0.02 39 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 0.18 -0.01 39 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.06 0.00 39 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 5.09 - 44 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 4.69 - 43 0 0 -
30MAR27 13.00 C 0.00 0.00 0.00 4.33 +0.07 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.99 +0.07 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.66 +0.05 42 0 105 0
30MAR27 14.50 C 0.00 0.00 0.00 3.36 +0.06 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.07 +0.05 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.82 +0.06 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.57 +0.05 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.35 +0.06 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.14 +0.05 40 0 14 0
30MAR27 17.50 C 0.00 0.00 0.00 1.89 -0.03 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.71 -0.04 39 0 3,302 0
30MAR27 18.50 C 0.00 0.00 0.00 1.58 -0.01 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.44 -0.01 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.32 0.00 40 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.18 -0.01 40 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.97 0.00 40 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.79 0.00 40 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.64 +0.01 40 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.52 0.00 40 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.42 0.00 40 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.34 0.00 40 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.27 0.00 39 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.22 0.00 39 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.14 0.00 39 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 46 0
29JUN27 12.00 C 0.00 0.00 0.00 5.17 - 39 0 0 -
29JUN27 12.50 C 0.00 0.00 0.00 4.82 - 39 0 0 -
29JUN27 13.00 C 0.00 0.00 0.00 4.49 -0.12 39 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.22 -0.02 40 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.91 -0.01 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.68 +0.07 40 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.41 +0.06 40 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.15 +0.06 40 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.91 +0.05 40 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.69 +0.04 40 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 2.48 +0.04 40 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 2.29 +0.04 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.12 +0.04 40 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.92 -0.04 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.78 -0.03 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.66 -0.02 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.54 -0.01 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.31 -0.01 40 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 1.09 +0.01 39 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.94 0.00 40 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.79 0.00 40 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.67 0.00 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.56 0.00 40 0 0 0
29JUN27 27.00 C 0.52 0.56 0.52 0.47 -0.01 39 5 24 +5
TOTAL CALL 1,507 59,072 +1,190
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 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 0.03 0.03 0.03 0.02 -0.01 33 1 790 0
29JUN26 15.50 P 0.10 0.10 0.10 0.07 0.00 34 12 602 0
29JUN26 16.00 P 0.17 0.18 0.17 0.18 0.00 34 45 2,612 -20
29JUN26 16.50 P 0.43 0.43 0.34 0.37 +0.01 34 8 949 +2
29JUN26 17.00 P 0.67 0.67 0.66 0.67 +0.03 35 60 4,056 +37
29JUN26 17.50 P 0.97 0.97 0.97 1.06 +0.05 37 30 979 +28
29JUN26 18.00 P 0.00 0.00 0.00 1.46 +0.06 33 0 1,156 0
29JUN26 18.50 P 0.00 0.00 0.00 1.94 +0.07 34 4 879 -4
29JUN26 19.00 P 0.00 0.00 0.00 2.43 +0.08 0 6 8,670 -6
29JUN26 19.50 P 0.00 0.00 0.00 2.93 -0.01 0 0 1,200 0
29JUN26 20.00 P 0.00 0.00 0.00 3.43 -0.02 0 6 3,136 0
29JUN26 21.00 P 0.00 0.00 0.00 4.43 -0.05 0 0 802 0
29JUN26 22.00 P 0.00 0.00 0.00 5.43 -0.08 0 0 200 0
29JUN26 23.00 P 0.00 0.00 0.00 6.43 -0.08 0 0 212 0
29JUN26 24.00 P 0.00 0.00 0.00 7.45 -0.04 102 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 8.43 -0.07 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.46 -0.05 125 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.43 -0.06 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.43 -0.07 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.43 -0.02 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.43 -0.02 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.43 -0.06 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.43 -0.02 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
30JUL26 12.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
30JUL26 13.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.04 0.00 37 0 1,000 0
30JUL26 14.00 P 0.00 0.00 0.00 0.07 0.00 35 0 73 0
30JUL26 14.50 P 0.00 0.00 0.00 0.13 0.00 35 0 210 0
30JUL26 15.00 P 0.24 0.24 0.24 0.22 0.00 36 40 242 0
30JUL26 15.50 P 0.43 0.43 0.32 0.35 0.00 35 322 378 +20
30JUL26 16.00 P 0.48 0.49 0.48 0.54 +0.01 36 184 284 +100
30JUL26 16.50 P 0.76 0.76 0.76 0.77 +0.01 36 13 226 0
30JUL26 17.00 P 0.00 0.00 0.00 1.05 +0.02 36 0 135 0
30JUL26 17.50 P 0.00 0.00 0.00 1.36 +0.01 36 0 839 0
30JUL26 18.00 P 0.00 0.00 0.00 1.71 +0.04 35 0 175 0
30JUL26 18.50 P 0.00 0.00 0.00 2.11 +0.05 35 0 193 0
30JUL26 19.00 P 0.00 0.00 0.00 2.54 +0.06 35 6 111 +6
30JUL26 19.50 P 0.00 0.00 0.00 2.97 -0.04 33 0 63 0
30JUL26 20.00 P 0.00 0.00 0.00 3.44 -0.05 32 6 308 +6
30JUL26 21.00 P 0.00 0.00 0.00 4.43 -0.06 0 0 387 0
30JUL26 22.00 P 0.00 0.00 0.00 5.43 -0.08 0 0 119 0
30JUL26 23.00 P 0.00 0.00 0.00 6.46 -0.05 55 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.45 -0.07 59 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.43 -0.07 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.46 -0.05 72 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.43 -0.06 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.43 -0.07 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.43 -0.02 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.43 -0.02 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 14.46 -0.05 94 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 15.45 -0.06 95 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.03 - 39 0 0 -
28AUG26 12.50 P 0.00 0.00 0.00 0.06 - 40 0 0 -
28AUG26 13.00 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.23 +0.01 39 0 4 0
28AUG26 14.50 P 0.00 0.00 0.00 0.33 0.00 39 0 83 0
28AUG26 15.00 P 0.00 0.00 0.00 0.47 +0.01 39 0 84 0
28AUG26 15.50 P 0.00 0.00 0.00 0.65 +0.02 40 0 74 0
28AUG26 16.00 P 0.00 0.00 0.00 0.85 +0.01 39 0 77 0
28AUG26 16.50 P 0.00 0.00 0.00 1.10 +0.02 40 0 69 0
28AUG26 17.00 P 1.47 1.47 1.47 1.39 +0.03 40 30 830 +30
28AUG26 17.50 P 1.63 1.63 1.63 1.70 +0.03 40 15 1,240 0
28AUG26 18.00 P 0.00 0.00 0.00 2.05 +0.04 41 0 438 0
28AUG26 18.50 P 0.00 0.00 0.00 2.43 +0.12 42 4 273 +4
28AUG26 19.00 P 0.00 0.00 0.00 2.83 +0.13 42 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 3.22 +0.02 42 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 3.66 +0.02 42 0 254 0
28AUG26 21.00 P 0.00 0.00 0.00 4.54 -0.02 42 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 5.54 0.00 48 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 6.50 -0.04 50 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.47 -0.07 51 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.43 -0.08 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.46 -0.06 58 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.43 -0.06 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.43 -0.07 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.43 -0.02 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 0.00 39 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.14 0.00 38 0 29 0
29SEP26 13.00 P 0.24 0.24 0.24 0.21 0.00 38 80 231 0
29SEP26 13.50 P 0.00 0.00 0.00 0.30 0.00 38 0 32 0
29SEP26 14.00 P 0.00 0.00 0.00 0.42 0.00 38 0 82 0
29SEP26 14.50 P 0.00 0.00 0.00 0.57 0.00 38 0 30 0
29SEP26 15.00 P 0.71 0.71 0.71 0.74 0.00 38 30 100 +30
29SEP26 15.50 P 0.00 0.00 0.00 0.94 0.00 38 0 38 0
29SEP26 16.00 P 0.00 0.00 0.00 1.17 0.00 38 0 292 0
29SEP26 16.50 P 0.00 0.00 0.00 1.43 0.00 38 0 643 0
29SEP26 17.00 P 0.00 0.00 0.00 1.72 0.00 37 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 2.05 +0.01 38 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 2.36 -0.01 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 2.73 -0.06 36 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 3.16 -0.04 38 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 3.52 -0.10 36 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 3.99 -0.06 38 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 4.83 -0.09 35 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 5.79 -0.07 37 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 6.71 -0.08 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.67 -0.10 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.67 -0.07 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.62 -0.08 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.60 -0.08 0 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 11.58 -0.08 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.59 -0.06 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.65 +0.09 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.64 +0.08 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.63 +0.08 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.28 - 39 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 0.38 +0.01 39 0 72 0
30DEC26 13.00 P 0.52 0.52 0.52 0.49 +0.01 39 30 34 +30
30DEC26 13.50 P 0.00 0.00 0.00 0.63 +0.01 39 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.78 +0.01 39 0 13 0
30DEC26 14.50 P 0.93 0.93 0.91 0.95 0.00 38 32 62 +30
30DEC26 15.00 P 1.15 1.15 1.15 1.14 +0.01 38 30 82 +30
30DEC26 15.50 P 0.00 0.00 0.00 1.36 0.00 38 0 80 0
30DEC26 16.00 P 1.60 1.60 1.60 1.60 +0.01 38 27 138 +27
30DEC26 16.50 P 0.00 0.00 0.00 1.87 -0.02 38 0 208 0
30DEC26 17.00 P 0.00 0.00 0.00 2.16 -0.01 38 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 2.49 0.00 38 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 2.77 -0.07 37 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 3.13 -0.07 37 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 3.50 -0.08 37 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 3.88 -0.08 37 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 4.28 -0.08 37 0 351 0
30DEC26 21.00 P 0.00 0.00 0.00 5.13 -0.07 38 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 5.96 -0.11 36 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 6.88 -0.08 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.78 -0.10 35 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.73 -0.09 34 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 9.65 -0.13 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.63 -0.12 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.60 -0.12 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.59 -0.10 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.65 -0.01 34 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 14.64 0.00 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.63 0.00 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.49 - 40 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 0.62 - 40 0 0 -
30MAR27 13.00 P 0.00 0.00 0.00 0.74 +0.01 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.89 -0.01 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.06 +0.01 39 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.25 +0.01 38 0 12 0
30MAR27 15.00 P 0.00 0.00 0.00 1.46 0.00 38 0 68 0
30MAR27 15.50 P 1.69 1.69 1.69 1.70 +0.01 38 30 137 +30
30MAR27 16.00 P 0.00 0.00 0.00 1.94 0.00 38 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 2.21 -0.01 38 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 2.50 0.00 38 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 2.82 0.00 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.11 -0.06 38 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 3.45 -0.07 38 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 3.80 -0.08 37 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 4.18 -0.08 38 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 4.56 -0.08 38 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 5.36 -0.08 38 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 6.19 -0.08 38 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 7.04 -0.09 37 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 7.94 -0.09 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.86 -0.08 37 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.75 -0.12 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.72 -0.10 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.66 -0.11 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.72 -0.02 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.69 -0.02 39 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 14.67 -0.02 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.65 +0.02 38 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.67 - 40 0 0 -
29JUN27 12.50 P 0.00 0.00 0.00 0.82 - 40 0 0 -
29JUN27 13.00 P 0.00 0.00 0.00 0.98 +0.03 40 0 12 0
29JUN27 13.50 P 0.00 0.00 0.00 1.17 +0.04 40 0 42 0
29JUN27 14.00 P 0.00 0.00 0.00 1.34 +0.01 39 0 7 0
29JUN27 14.50 P 0.00 0.00 0.00 1.53 0.00 39 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.76 0.00 39 0 75 0
29JUN27 15.50 P 0.00 0.00 0.00 1.99 0.00 39 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 2.25 0.00 39 0 10 0
29JUN27 16.50 P 0.00 0.00 0.00 2.51 -0.01 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.81 0.00 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.12 -0.02 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.42 -0.09 38 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.76 -0.05 38 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 4.10 -0.07 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.46 -0.07 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.83 -0.07 38 0 30 0
29JUN27 21.00 P 0.00 0.00 0.00 5.60 -0.07 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.40 -0.08 38 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.27 -0.05 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.15 -0.03 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.04 +0.05 39 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 9.95 +0.06 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.88 +0.06 39 0 0 0
TOTAL PUT 1,051 59,112 +380
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$ 36.32
29JUN26 25.00 C 0.00 0.00 0.00 11.48 -0.34 124 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.48 -0.34 113 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.37 -0.58 76 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.37 -0.49 67 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.48 -0.35 81 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 6.49 -0.34 72 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.35 -0.48 30 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.35 -0.48 21 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 3.35 -0.48 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.36 -0.48 17 0 0 0
29JUN26 35.00 C 1.98 1.98 1.98 1.47 -0.38 21 15 31 +15
29JUN26 36.00 C 0.82 0.82 0.82 0.68 -0.32 18 10 45 +10
29JUN26 37.00 C 0.43 0.43 0.25 0.23 -0.16 18 88 300 +58
29JUN26 38.00 C 0.12 0.12 0.10 0.06 -0.06 18 15 3,355 +5
29JUN26 39.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 836 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1,252 0
29JUN26 41.00 C 0.01 0.01 0.01 0.01 0.00 30 60 1,004 +60
29JUN26 42.00 C 0.01 0.01 0.01 0.01 0.00 35 4 1,394 0
29JUN26 43.00 C 0.01 0.01 0.01 0.01 0.00 39 4 576 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 704 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 574 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 649 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 64 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 65 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 78 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 87 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 95 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 103 0 135 0
30JUL26 27.00 C 0.00 0.00 0.00 9.55 -0.40 54 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.55 -0.47 49 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.54 -0.34 42 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.57 -0.46 39 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.43 -0.48 19 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.44 -0.48 18 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.48 -0.47 18 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 2.59 -0.43 18 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 1.84 -0.33 19 0 90 0
30JUL26 36.00 C 1.49 1.49 1.43 1.17 -0.28 18 30 17 +13
30JUL26 37.00 C 0.73 0.73 0.73 0.68 -0.21 18 10 507 +10
30JUL26 38.00 C 0.52 0.52 0.52 0.37 -0.12 18 5 459 +5
30JUL26 39.00 C 0.19 0.19 0.19 0.18 -0.08 18 2 509 0
30JUL26 40.00 C 0.11 0.11 0.10 0.08 -0.04 18 10 671 0
30JUL26 41.00 C 0.07 0.07 0.07 0.03 -0.02 18 1 478 +1
30JUL26 42.00 C 0.00 0.00 0.00 0.02 0.00 20 0 359 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 20 0 323 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 23 0 242 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 25 0 234 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 28 0 115 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 178 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.62 -0.45 43 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.64 -0.44 39 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.66 -0.44 36 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.68 -0.44 32 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.52 -0.48 18 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.57 -0.46 18 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.66 -0.45 18 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 2.82 -0.43 18 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 2.15 -0.30 19 0 15 0
28AUG26 36.00 C 0.00 0.00 0.00 1.52 -0.27 19 0 16 0
28AUG26 37.00 C 1.14 1.14 1.14 1.02 -0.23 19 15 66 0
28AUG26 38.00 C 0.86 0.86 0.75 0.65 -0.19 19 30 97 +30
28AUG26 39.00 C 0.00 0.00 0.00 0.39 -0.15 18 0 128 0
28AUG26 40.00 C 0.00 0.00 0.00 0.23 -0.10 19 0 424 0
28AUG26 41.00 C 0.17 0.17 0.17 0.13 -0.06 19 3 265 0
28AUG26 42.00 C 0.00 0.00 0.00 0.07 -0.04 19 0 289 0
28AUG26 43.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 185 0
28AUG26 44.00 C 0.09 0.09 0.09 0.02 -0.01 19 2 171 -2
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 128 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 24 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 11.69 -0.44 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.70 -0.44 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.72 -0.44 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.75 -0.43 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.77 -0.44 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.79 -0.45 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.64 -0.47 18 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.73 -0.45 19 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 3.87 -0.43 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.08 -0.40 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.45 -0.28 20 0 70 0
29SEP26 36.00 C 0.00 0.00 0.00 1.83 -0.26 19 0 230 0
29SEP26 37.00 C 0.00 0.00 0.00 1.34 -0.22 19 0 100 0
29SEP26 38.00 C 1.05 1.05 1.05 0.94 -0.20 19 15 169 +15
29SEP26 39.00 C 0.00 0.00 0.00 0.64 -0.17 19 0 231 0
29SEP26 40.00 C 0.59 0.59 0.59 0.42 -0.13 19 15 356 0
29SEP26 41.00 C 0.00 0.00 0.00 0.27 -0.10 19 0 274 0
29SEP26 42.00 C 0.00 0.00 0.00 0.17 -0.06 19 0 108 0
29SEP26 43.00 C 0.17 0.17 0.17 0.10 -0.05 19 3 163 -3
29SEP26 44.00 C 0.00 0.00 0.00 0.06 -0.03 19 0 530 0
29SEP26 45.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 171 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 126 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 20 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 21 0 84 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 23 0 105 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 26 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 11.85 -0.44 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.88 -0.44 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.91 -0.44 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.95 -0.43 30 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.99 -0.43 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.04 -0.27 26 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 5.94 -0.62 20 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.10 -0.40 20 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 4.31 -0.38 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.59 -0.35 20 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 2.95 -0.31 20 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 2.38 -0.27 20 0 112 0
30DEC26 37.00 C 0.00 0.00 0.00 1.90 -0.22 20 0 71 0
30DEC26 38.00 C 0.00 0.00 0.00 1.51 -0.17 20 0 241 0
30DEC26 39.00 C 1.21 1.21 1.21 1.18 -0.14 20 2 113 0
30DEC26 40.00 C 0.00 0.00 0.00 0.90 -0.13 20 0 157 0
30DEC26 41.00 C 0.00 0.00 0.00 0.68 -0.10 20 0 137 0
30DEC26 42.00 C 0.00 0.00 0.00 0.50 -0.08 20 0 131 0
30DEC26 43.00 C 0.00 0.00 0.00 0.37 -0.06 20 0 132 0
30DEC26 44.00 C 0.00 0.00 0.00 0.27 -0.04 20 0 45 0
30DEC26 45.00 C 0.31 0.31 0.31 0.19 -0.03 20 1 45 -1
30DEC26 46.00 C 0.00 0.00 0.00 0.14 -0.02 20 0 81 0
30DEC26 47.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 10 0
30DEC26 48.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 3 0
30DEC26 50.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 0.00 22 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 10.89 -0.43 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.92 -0.44 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.97 -0.43 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.02 -0.44 26 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.09 -0.45 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.02 -0.64 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.21 -0.46 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.46 -0.44 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.77 -0.43 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.16 -0.42 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.63 -0.39 20 0 30 0
30MAR27 37.00 C 0.00 0.00 0.00 2.17 -0.34 20 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 1.82 -0.23 20 0 170 0
30MAR27 39.00 C 0.00 0.00 0.00 1.47 -0.21 20 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 1.19 -0.24 20 0 36 0
30MAR27 41.00 C 0.00 0.00 0.00 0.95 -0.23 20 0 6 0
30MAR27 42.00 C 0.92 0.92 0.92 0.74 -0.22 20 2 52 +2
30MAR27 43.00 C 0.00 0.00 0.00 0.59 -0.17 20 0 25 0
30MAR27 44.00 C 0.00 0.00 0.00 0.46 -0.15 20 0 54 0
30MAR27 45.00 C 0.00 0.00 0.00 0.36 -0.13 20 0 115 0
30MAR27 46.00 C 0.00 0.00 0.00 0.28 -0.10 20 0 93 0
30MAR27 47.00 C 0.00 0.00 0.00 0.21 -0.10 20 0 3 0
30MAR27 48.00 C 0.33 0.33 0.33 0.17 -0.06 20 2 36 0
30MAR27 49.00 C 0.00 0.00 0.00 0.13 -0.06 20 0 104 0
30MAR27 50.00 C 0.00 0.00 0.00 0.10 -0.04 20 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 0.05 -0.03 20 0 352 0
29JUN27 27.00 C 0.00 0.00 0.00 9.95 -0.43 27 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.02 -0.42 26 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.11 -0.41 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.22 -0.42 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.40 -0.40 23 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.57 -0.41 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.90 -0.26 22 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.28 -0.22 21 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.63 -0.32 21 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 3.14 -0.30 21 0 3 0
29JUN27 37.00 C 0.00 0.00 0.00 2.70 -0.28 21 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 2.32 -0.27 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.99 -0.23 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.80 -0.12 22 0 7 0
29JUN27 41.00 C 0.00 0.00 0.00 1.45 -0.18 21 0 2 0
29JUN27 42.00 C 0.00 0.00 0.00 1.24 -0.18 21 0 8 0
29JUN27 43.00 C 0.00 0.00 0.00 1.07 -0.12 22 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.92 -0.10 22 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 0.78 -0.11 22 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 0.64 -0.12 22 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.54 -0.10 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.44 -0.10 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.37 -0.07 22 0 106 0
TOTAL CALL 344 24,068 +218
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 76 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 39 0 794 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 32 0 627 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 477 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 18 0 788 0
29JUN26 35.00 P 0.07 0.08 0.07 0.08 +0.04 18 2 954 +2
29JUN26 36.00 P 0.16 0.29 0.16 0.32 +0.14 18 117 1,045 +46
29JUN26 37.00 P 0.53 0.76 0.53 0.86 +0.27 17 17 3,123 0
29JUN26 38.00 P 0.00 0.00 0.00 1.71 +0.39 18 0 1,526 -1
29JUN26 39.00 P 0.00 0.00 0.00 2.68 +0.48 0 0 1,093 -5
29JUN26 40.00 P 0.00 0.00 0.00 3.68 +0.48 0 0 935 -116
29JUN26 41.00 P 0.00 0.00 0.00 4.68 +0.48 0 0 270 -225
29JUN26 42.00 P 0.00 0.00 0.00 5.68 +0.48 0 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 6.68 +0.48 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.68 +0.46 0 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 8.68 +0.46 0 0 165 0
29JUN26 46.00 P 0.00 0.00 0.00 9.68 +0.46 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.68 +0.46 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 11.68 +0.46 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.68 +0.46 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 13.68 +0.46 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.18 +0.46 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.68 +0.48 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.18 +0.46 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.68 +0.48 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 22 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 62 0
30JUL26 32.00 P 0.06 0.06 0.06 0.02 +0.01 19 2 81 0
30JUL26 33.00 P 0.00 0.00 0.00 0.06 +0.02 18 0 225 0
30JUL26 34.00 P 0.12 0.15 0.12 0.16 +0.05 18 69 350 -3
30JUL26 35.00 P 0.33 0.37 0.33 0.35 +0.09 18 4 529 +3
30JUL26 36.00 P 0.57 0.64 0.57 0.69 +0.14 17 18 914 +18
30JUL26 37.00 P 0.99 1.13 0.99 1.21 +0.23 17 13 806 +12
30JUL26 38.00 P 1.80 1.80 1.80 1.91 +0.28 17 15 1,050 -15
30JUL26 39.00 P 0.00 0.00 0.00 2.77 +0.41 18 0 341 0
30JUL26 40.00 P 0.00 0.00 0.00 3.69 +0.45 18 0 116 0
30JUL26 41.00 P 4.60 4.63 4.60 4.68 +0.48 0 60 325 +54
30JUL26 42.00 P 0.00 0.00 0.00 5.68 +0.48 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 6.68 +0.48 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 7.68 +0.46 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.68 +0.42 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.68 +0.42 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.68 +0.45 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 11.68 +0.46 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.68 +0.46 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 13.68 +0.45 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 16.18 +0.43 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 19 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 13 0
28AUG26 33.00 P 0.18 0.19 0.18 0.16 +0.03 18 6 145 +6
28AUG26 34.00 P 0.00 0.00 0.00 0.33 +0.06 19 0 88 0
28AUG26 35.00 P 0.00 0.00 0.00 0.59 +0.10 18 0 92 0
28AUG26 36.00 P 0.83 0.95 0.83 0.95 +0.15 18 19 270 +16
28AUG26 37.00 P 1.16 1.16 1.16 1.46 +0.18 18 15 699 0
28AUG26 38.00 P 0.00 0.00 0.00 2.12 +0.24 18 0 300 0
28AUG26 39.00 P 0.00 0.00 0.00 2.91 +0.35 18 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 3.76 +0.39 18 0 385 0
28AUG26 41.00 P 4.45 4.45 4.45 4.70 +0.44 19 5 68 +5
28AUG26 42.00 P 0.00 0.00 0.00 5.68 +0.47 0 0 139 0
28AUG26 43.00 P 0.00 0.00 0.00 6.68 +0.48 0 0 82 0
28AUG26 44.00 P 0.00 0.00 0.00 7.68 +0.46 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.68 +0.42 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.68 +0.42 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.68 +0.45 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.68 +0.46 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.68 +0.46 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.68 +0.45 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 16.18 +0.43 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 52 0
29SEP26 30.00 P 0.10 0.10 0.10 0.04 +0.01 19 15 115 +5
29SEP26 31.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 211 0
29SEP26 32.00 P 0.00 0.00 0.00 0.16 +0.03 19 3 529 +3
29SEP26 33.00 P 0.00 0.00 0.00 0.29 +0.05 19 0 199 0
29SEP26 34.00 P 0.41 0.41 0.41 0.51 +0.09 19 15 253 +15
29SEP26 35.00 P 0.75 0.75 0.75 0.78 +0.09 18 18 691 0
29SEP26 36.00 P 0.00 0.00 0.00 1.17 +0.14 18 0 453 0
29SEP26 37.00 P 1.40 1.40 1.40 1.67 +0.17 18 15 652 0
29SEP26 38.00 P 2.13 2.13 2.13 2.30 +0.21 18 15 321 +15
29SEP26 39.00 P 0.00 0.00 0.00 3.06 +0.32 19 0 110 0
29SEP26 40.00 P 0.00 0.00 0.00 3.87 +0.37 19 0 164 0
29SEP26 41.00 P 0.00 0.00 0.00 4.75 +0.41 18 0 62 0
29SEP26 42.00 P 0.00 0.00 0.00 5.69 +0.44 18 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 6.68 +0.47 0 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 7.68 +0.46 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.68 +0.42 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.68 +0.42 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.68 +0.45 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.68 +0.46 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.68 +0.46 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.68 +0.45 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.18 +0.43 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.07 +0.02 21 0 120 0
30DEC26 28.00 P 0.18 0.18 0.18 0.12 +0.03 20 1 90 +1
30DEC26 29.00 P 0.00 0.00 0.00 0.20 +0.05 20 0 88 0
30DEC26 30.00 P 0.38 0.38 0.38 0.32 +0.06 20 15 337 0
30DEC26 31.00 P 0.46 0.46 0.46 0.50 +0.09 20 15 243 +15
30DEC26 32.00 P 0.00 0.00 0.00 0.72 +0.11 20 0 184 0
30DEC26 33.00 P 0.00 0.00 0.00 0.99 +0.10 20 3 159 +3
30DEC26 34.00 P 1.33 1.34 1.33 1.34 +0.13 20 11 350 0
30DEC26 35.00 P 1.72 1.72 1.72 1.77 +0.17 20 5 320 +5
30DEC26 36.00 P 0.00 0.00 0.00 2.27 +0.19 19 0 202 0
30DEC26 37.00 P 0.00 0.00 0.00 2.94 +0.30 20 0 120 0
30DEC26 38.00 P 0.00 0.00 0.00 3.59 +0.33 20 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 4.31 +0.36 20 0 43 0
30DEC26 40.00 P 0.00 0.00 0.00 5.08 +0.39 20 0 26 0
30DEC26 41.00 P 0.00 0.00 0.00 5.89 +0.40 20 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 6.75 +0.42 20 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 7.43 +0.28 15 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.43 +0.38 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.36 +0.39 15 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 10.30 +0.40 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.25 +0.40 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.21 +0.41 0 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 13.18 +0.42 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.15 +0.42 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.58 +0.42 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.14 0.00 20 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.22 -0.01 20 0 6 0
30MAR27 29.00 P 0.37 0.37 0.37 0.34 0.00 20 15 186 +15
30MAR27 30.00 P 0.00 0.00 0.00 0.51 +0.03 20 0 125 0
30MAR27 31.00 P 0.00 0.00 0.00 0.73 +0.06 20 0 78 0
30MAR27 32.00 P 0.00 0.00 0.00 0.96 +0.05 20 0 168 0
30MAR27 33.00 P 0.00 0.00 0.00 1.26 +0.06 19 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 1.63 +0.07 19 0 89 0
30MAR27 35.00 P 0.00 0.00 0.00 2.07 +0.09 19 0 82 0
30MAR27 36.00 P 0.00 0.00 0.00 2.58 +0.12 19 0 40 0
30MAR27 37.00 P 0.00 0.00 0.00 3.24 +0.16 20 0 64 0
30MAR27 38.00 P 0.00 0.00 0.00 3.88 +0.19 20 0 19 0
30MAR27 39.00 P 0.00 0.00 0.00 4.57 +0.21 20 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 5.32 +0.26 20 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 6.10 +0.28 20 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 6.92 +0.30 20 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 7.59 +0.16 17 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 8.57 +0.35 18 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 9.47 +0.27 18 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.30 +0.37 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.25 +0.32 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.26 +0.40 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.21 +0.40 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.18 +0.41 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.60 +0.42 0 0 0 0
29JUN27 27.00 P 0.41 0.41 0.41 0.32 +0.02 22 1 6 +1
29JUN27 28.00 P 0.52 0.54 0.52 0.46 +0.03 22 16 31 +16
29JUN27 29.00 P 0.00 0.00 0.00 0.64 +0.05 22 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 0.86 +0.06 22 0 7 0
29JUN27 31.00 P 1.10 1.10 1.10 1.13 +0.09 22 2 11 +2
29JUN27 32.00 P 0.00 0.00 0.00 1.44 +0.09 22 0 44 0
29JUN27 33.00 P 0.00 0.00 0.00 1.82 +0.12 22 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.25 +0.15 22 0 26 0
29JUN27 35.00 P 2.62 2.68 2.62 2.72 +0.15 22 80 98 +80
29JUN27 36.00 P 3.17 3.20 3.17 3.27 +0.19 22 66 90 +26
29JUN27 37.00 P 0.00 0.00 0.00 3.83 +0.19 22 0 38 0
29JUN27 38.00 P 0.00 0.00 0.00 4.46 +0.20 22 0 7 0
29JUN27 39.00 P 0.00 0.00 0.00 5.15 +0.24 22 0 18 0
29JUN27 40.00 P 0.00 0.00 0.00 5.74 +0.28 22 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 6.49 +0.30 21 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 7.38 +0.32 22 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 8.19 +0.33 22 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 9.03 +0.25 23 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 9.89 +0.26 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.76 +0.28 22 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.74 +0.38 24 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.56 +0.30 22 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.47 +0.31 22 0 0 0
TOTAL PUT 673 27,996 -1
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$ 89.15
29JUN26 52.50 C 0.00 0.00 0.00 36.74 -0.92 265 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.24 -0.92 245 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.74 -0.92 226 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.24 -0.92 208 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 26.74 -0.92 191 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.24 -0.92 175 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.75 -0.91 160 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.24 -0.92 143 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 16.74 -0.92 127 0 0 -2
29JUN26 75.00 C 0.00 0.00 0.00 14.16 -1.00 94 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.66 -1.00 80 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.16 -1.00 66 0 0 -211
29JUN26 82.50 C 0.00 0.00 0.00 6.66 -1.00 52 0 0 -261
29JUN26 85.00 C 0.00 0.00 0.00 4.16 -1.00 36 0 10 -686
29JUN26 87.50 C 1.60 1.60 1.60 1.67 -1.01 20 1 0 -1,053
29JUN26 90.00 C 0.61 0.65 0.18 0.12 -0.62 19 496 3,069 +202
29JUN26 92.50 C 0.17 0.17 0.12 0.01 -0.08 20 64 1,192 0
29JUN26 95.00 C 0.08 0.09 0.08 0.01 -0.01 25 20 1,291 +20
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 354 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 585 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 229 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 223 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 945 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 34.24 -0.92 143 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 31.74 -0.92 132 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 29.24 -0.92 123 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 26.74 -0.92 113 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.25 -0.91 103 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.75 -0.91 94 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.26 -0.90 86 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 16.75 -0.91 76 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 14.16 -1.00 64 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.66 -1.00 56 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 9.16 -1.00 47 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 6.66 -1.00 38 0 0 -30
30JUL26 85.00 C 0.00 0.00 0.00 4.16 -1.00 28 0 0 -233
30JUL26 87.50 C 2.17 2.17 2.00 2.00 -0.88 24 200 633 +166
30JUL26 90.00 C 1.44 1.44 1.19 1.08 -0.43 24 66 400 +2
30JUL26 92.50 C 0.74 0.74 0.72 0.60 -0.27 24 30 1,154 +30
30JUL26 95.00 C 0.00 0.00 0.00 0.31 -0.17 24 0 191 0
30JUL26 97.50 C 0.00 0.00 0.00 0.15 -0.11 23 0 169 0
30JUL26 100.00 C 0.20 0.20 0.19 0.07 -0.06 24 30 168 -30
30JUL26 102.50 C 0.00 0.00 0.00 0.03 -0.03 23 0 200 0
30JUL26 105.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 122 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 164 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 26.74 -0.92 90 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 24.25 -0.91 83 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 21.75 -0.91 75 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 19.26 -0.90 68 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 16.75 -0.91 61 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 14.16 -1.00 53 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.66 -1.00 46 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 9.16 -1.00 39 0 0 -17
28AUG26 82.50 C 0.00 0.00 0.00 6.66 -1.00 31 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 4.28 -0.97 25 0 60 -24
28AUG26 87.50 C 0.00 0.00 0.00 2.97 -0.60 26 0 419 0
28AUG26 90.00 C 2.41 2.41 2.41 2.10 -0.45 26 15 195 0
28AUG26 92.50 C 1.76 1.76 1.76 1.43 -0.37 25 15 88 -13
28AUG26 95.00 C 1.26 1.26 1.17 0.95 -0.29 25 18 118 -3
28AUG26 97.50 C 0.90 0.90 0.90 0.62 -0.21 25 15 120 0
28AUG26 100.00 C 0.64 0.64 0.64 0.39 -0.15 25 15 280 0
28AUG26 102.50 C 0.00 0.00 0.00 0.24 -0.10 25 0 99 0
28AUG26 105.00 C 0.00 0.00 0.00 0.14 -0.07 25 0 75 0
28AUG26 107.50 C 0.00 0.00 0.00 0.09 -0.04 26 0 75 0
28AUG26 110.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 34.24 -0.92 99 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.74 -0.92 92 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.24 -0.92 85 0 0 -32
29SEP26 62.50 C 0.00 0.00 0.00 26.74 -0.92 78 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.25 -0.91 71 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 21.75 -0.91 65 0 0 -1
29SEP26 70.00 C 0.00 0.00 0.00 19.26 -0.90 59 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 16.75 -0.91 53 0 0 -4
29SEP26 75.00 C 0.00 0.00 0.00 14.16 -1.00 46 0 0 0
29SEP26 77.50 C 11.49 11.49 11.49 11.66 -1.00 40 2 0 -172
29SEP26 80.00 C 0.00 0.00 0.00 9.16 -1.00 34 0 0 -178
29SEP26 82.50 C 0.00 0.00 0.00 6.66 -1.00 28 0 0 -15
29SEP26 85.00 C 0.00 0.00 0.00 4.89 -0.70 25 0 537 0
29SEP26 87.50 C 0.00 0.00 0.00 3.87 -0.54 26 0 547 0
29SEP26 90.00 C 2.92 2.92 2.92 2.96 -0.47 26 24 252 +6
29SEP26 92.50 C 2.42 2.42 2.42 2.21 -0.39 26 2 83 0
29SEP26 95.00 C 1.94 1.94 1.94 1.62 -0.32 26 2 65 -2
29SEP26 97.50 C 1.29 1.34 1.29 1.16 -0.26 26 30 254 -30
29SEP26 100.00 C 1.12 1.12 1.12 0.82 -0.21 26 21 82 -15
29SEP26 102.50 C 0.00 0.00 0.00 0.58 -0.15 26 0 91 0
29SEP26 105.00 C 0.00 0.00 0.00 0.40 -0.11 26 0 119 0
29SEP26 107.50 C 0.00 0.00 0.00 0.27 -0.08 25 0 98 0
29SEP26 110.00 C 0.00 0.00 0.00 0.18 -0.06 25 0 68 0
29SEP26 112.50 C 0.00 0.00 0.00 0.12 -0.04 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.08 -0.03 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 10 0
30DEC26 55.00 C 0.00 0.00 0.00 34.24 -0.92 70 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.74 -0.92 65 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.24 -0.92 60 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.74 -0.92 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.25 -0.91 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.75 -0.91 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.26 -0.90 41 0 0 -3
30DEC26 72.50 C 0.00 0.00 0.00 16.75 -0.91 37 0 0 -2
30DEC26 75.00 C 0.00 0.00 0.00 14.16 -1.00 32 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 11.66 -1.00 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.67 -0.90 26 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 8.23 -0.75 26 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 6.93 -0.74 25 0 39 0
30DEC26 87.50 C 0.00 0.00 0.00 5.76 -0.55 25 0 24 0
30DEC26 90.00 C 0.00 0.00 0.00 4.82 -0.56 25 0 448 0
30DEC26 92.50 C 0.00 0.00 0.00 4.06 -0.46 26 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 3.34 -0.46 26 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 2.73 -0.45 26 0 15 0
30DEC26 100.00 C 2.37 2.37 2.37 2.21 -0.37 26 15 55 0
30DEC26 102.50 C 0.00 0.00 0.00 1.75 -0.36 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.41 -0.28 26 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 1.08 -0.28 26 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 0.87 -0.22 26 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 0.67 -0.18 26 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.51 -0.15 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.40 -0.11 25 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 34.24 -0.92 56 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.74 -0.92 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.24 -0.92 47 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.74 -0.92 43 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.25 -0.91 40 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.75 -0.91 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.26 -0.90 32 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.75 -0.91 29 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.47 -0.69 26 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 12.82 -0.62 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.33 -0.56 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.96 -0.48 26 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 8.68 -0.46 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 7.58 -0.39 26 0 1 0
30MAR27 90.00 C 6.20 6.20 6.20 6.37 -0.51 25 10 11 +9
30MAR27 92.50 C 0.00 0.00 0.00 5.48 -0.48 25 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 4.72 -0.40 25 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 4.11 -0.33 26 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 3.50 -0.34 26 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 3.06 -0.19 26 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 2.63 -0.13 26 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.20 -0.11 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.87 -0.08 26 0 3 0
30MAR27 112.50 C 0.00 0.00 0.00 1.54 -0.04 26 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 1.31 -0.02 26 0 1,270 0
29JUN27 62.50 C 0.00 0.00 0.00 26.74 -0.92 36 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 24.25 -0.91 33 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.75 -0.91 30 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.26 -1.06 26 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.21 -1.31 25 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.10 -0.27 27 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 14.59 -0.71 27 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 12.73 -0.69 26 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 11.49 -0.62 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 10.27 -0.61 26 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 9.22 -0.55 27 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 8.20 -0.52 27 0 4 0
29JUN27 92.50 C 0.00 0.00 0.00 7.33 -0.47 27 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 6.47 -0.46 27 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 5.77 -0.39 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 5.08 -0.39 27 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 4.50 -0.32 27 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 4.08 -0.20 27 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 3.58 -0.27 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 3.07 -0.35 27 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 2.66 -0.34 27 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 2.35 -0.27 27 0 0 0
TOTAL CALL 1,091 18,401 -2,582
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 96 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 79 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 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 48 0 323 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 863 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 508 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 28 0 559 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 407 0
29JUN26 80.00 P 0.17 0.19 0.17 0.06 -0.02 19 86 287 -86
29JUN26 82.50 P 0.51 0.51 0.47 0.36 0.00 19 121 1,524 +89
29JUN26 85.00 P 1.01 1.52 0.94 1.31 +0.22 20 322 958 -154
29JUN26 87.50 P 2.81 2.88 2.81 2.89 +0.50 17 36 1,262 +36
29JUN26 90.00 P 4.63 5.42 4.63 5.14 +0.84 0 207 1,254 +207
29JUN26 92.50 P 0.00 0.00 0.00 7.71 +1.14 0 0 530 0
29JUN26 95.00 P 0.00 0.00 0.00 10.21 +1.00 0 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 12.71 +1.01 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.21 +1.01 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.38 +0.68 0 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 19.88 +0.51 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 22.38 +0.51 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.88 +0.51 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 27.38 +0.72 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.87 +0.48 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.37 +0.50 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 0.00 24 0 53 0
30JUL26 72.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 129 0
30JUL26 75.00 P 0.31 0.31 0.31 0.18 +0.02 23 14 157 +8
30JUL26 77.50 P 0.45 0.45 0.45 0.44 +0.07 24 5 218 +5
30JUL26 80.00 P 0.90 1.04 0.90 0.92 +0.13 24 61 226 -29
30JUL26 82.50 P 1.63 1.63 1.63 1.64 +0.19 23 15 257 0
30JUL26 85.00 P 2.53 2.53 2.50 2.68 +0.33 23 16 425 0
30JUL26 87.50 P 0.00 0.00 0.00 4.13 +0.49 23 0 504 0
30JUL26 90.00 P 5.75 5.75 5.75 5.90 +0.62 22 15 356 +7
30JUL26 92.50 P 0.00 0.00 0.00 8.08 +0.80 23 0 137 0
30JUL26 95.00 P 0.00 0.00 0.00 10.34 +0.86 23 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 12.74 +0.94 24 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.21 +0.99 22 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.38 +0.68 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.88 +0.51 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.38 +0.51 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.88 +0.51 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 27.38 +0.72 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.87 +0.48 0 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 0.03 0.00 26 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 1 0
28AUG26 70.00 P 0.00 0.00 0.00 0.15 +0.01 25 0 47 0
28AUG26 72.50 P 0.00 0.00 0.00 0.32 +0.04 25 0 167 0
28AUG26 75.00 P 0.69 0.69 0.69 0.61 +0.07 25 15 113 -15
28AUG26 77.50 P 0.89 1.02 0.89 1.06 +0.11 25 31 53 0
28AUG26 80.00 P 1.69 1.69 1.69 1.69 +0.17 25 15 104 0
28AUG26 82.50 P 2.30 2.30 2.30 2.54 +0.26 25 1 409 0
28AUG26 85.00 P 0.00 0.00 0.00 3.63 +0.33 24 0 220 0
28AUG26 87.50 P 0.00 0.00 0.00 5.02 +0.46 24 0 153 0
28AUG26 90.00 P 6.62 6.62 6.62 6.69 +0.58 24 1 225 -1
28AUG26 92.50 P 0.00 0.00 0.00 8.71 +0.78 25 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 10.77 +0.75 25 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 12.99 +0.83 25 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 15.32 +0.90 25 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 17.51 +0.48 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 19.91 +0.38 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 22.44 +0.57 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.92 +0.31 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 27.41 +0.75 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 29.91 +0.30 0 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 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 0.00 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.10 +0.02 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.19 +0.02 25 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 0.35 +0.03 25 0 100 0
29SEP26 72.50 P 0.76 0.76 0.76 0.64 +0.09 26 15 120 0
29SEP26 75.00 P 1.12 1.12 1.12 1.05 +0.12 26 15 179 -15
29SEP26 77.50 P 1.44 1.68 1.44 1.59 +0.13 25 75 294 -69
29SEP26 80.00 P 2.28 2.29 2.28 2.28 +0.18 25 32 197 -32
29SEP26 82.50 P 0.00 0.00 0.00 3.20 +0.29 25 0 57 0
29SEP26 85.00 P 0.00 0.00 0.00 4.36 +0.37 25 0 575 0
29SEP26 87.50 P 5.52 5.52 5.52 5.74 +0.47 25 15 507 0
29SEP26 90.00 P 7.08 7.08 7.08 7.36 +0.58 25 15 295 +15
29SEP26 92.50 P 0.00 0.00 0.00 9.27 +0.77 25 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 11.22 +0.72 25 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 13.32 +0.78 25 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.54 +0.85 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.63 +0.34 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.97 +0.35 0 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 22.44 +0.39 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.92 +0.31 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.42 +0.31 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.92 +0.31 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.41 +0.33 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.15 0.00 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.26 0.00 25 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.43 +0.01 25 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.70 +0.02 26 0 137 0
30DEC26 70.00 P 0.00 0.00 0.00 1.06 +0.04 26 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 1.54 +0.11 26 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 2.16 +0.10 26 0 79 0
30DEC26 77.50 P 0.00 0.00 0.00 2.89 +0.25 26 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 3.75 +0.28 26 0 168 0
30DEC26 82.50 P 0.00 0.00 0.00 4.81 +0.28 26 0 37 0
30DEC26 85.00 P 0.00 0.00 0.00 6.06 +0.45 26 0 35 0
30DEC26 87.50 P 7.02 7.02 7.02 7.36 +0.39 25 15 93 -15
30DEC26 90.00 P 0.00 0.00 0.00 8.89 +0.42 25 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 10.55 +0.49 25 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 12.34 +0.53 26 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 14.28 +0.20 26 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 16.55 +0.46 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.64 +0.40 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.82 +0.38 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.04 +0.27 26 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.31 +0.15 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.62 +0.13 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.97 +0.13 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.42 +0.14 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.16 +0.03 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.27 +0.05 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.42 +0.07 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.64 +0.12 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.93 +0.16 26 0 88 0
30MAR27 67.50 P 0.00 0.00 0.00 1.26 +0.15 26 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 1.72 +0.20 26 0 112 0
30MAR27 72.50 P 0.00 0.00 0.00 2.31 +0.28 26 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 3.00 +0.33 26 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 3.80 +0.39 26 0 6 0
30MAR27 80.00 P 0.00 0.00 0.00 4.75 +0.44 25 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 5.83 +0.48 25 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 7.00 +0.50 25 0 33 0
30MAR27 87.50 P 7.87 7.87 7.87 8.85 +0.97 27 15 51 +15
30MAR27 90.00 P 0.00 0.00 0.00 10.08 +0.71 26 0 31 0
30MAR27 92.50 P 0.00 0.00 0.00 11.67 +0.72 26 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 13.41 +0.41 26 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 15.17 +0.33 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.15 +0.36 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.19 +0.37 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.27 +0.31 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.42 +0.30 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.64 +0.17 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.89 +0.14 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.18 +0.34 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.22 +0.09 27 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 1.68 +0.13 28 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 2.18 +0.13 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.83 +0.18 28 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 3.55 +0.23 28 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.38 +0.24 28 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 5.35 +0.31 28 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.38 +0.31 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.60 +0.39 28 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 8.86 +0.42 28 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 10.29 +0.47 28 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 11.77 +0.50 28 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.42 +0.57 29 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 15.09 +0.58 29 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 16.93 +0.65 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.79 +0.66 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 20.79 +0.74 30 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 22.83 +0.75 30 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 24.95 +0.80 30 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 27.15 +0.82 31 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 29.39 +0.85 31 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 31.71 +0.89 32 0 0 0
TOTAL PUT 1,158 18,649 -34
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$ 15.80
29JUN26 9.75 C 0.00 0.00 0.00 6.09 -0.46 137 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.84 -0.46 131 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.34 -0.46 118 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.84 -0.46 106 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.34 -0.46 95 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.85 -0.45 88 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.35 -0.45 77 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.84 -0.46 62 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.35 -0.45 55 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 1.82 -0.49 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.33 -0.48 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.89 -0.45 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.52 -0.39 30 0 4 0
29JUN26 16.00 C 0.38 0.38 0.38 0.26 -0.28 29 2 115 -2
29JUN26 16.50 C 0.15 0.15 0.10 0.12 -0.17 31 105 1,025 -5
29JUN26 17.00 C 0.05 0.05 0.05 0.05 -0.09 32 2 1,195 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.04 33 0 1,232 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 961 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 497 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 896 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 253 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 120 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 76 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 17 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 96 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 104 0 43 0
30JUL26 11.50 C 0.00 0.00 0.00 4.39 -0.44 56 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.89 -0.44 49 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.35 -0.49 32 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 2.92 -0.42 41 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.44 -0.42 37 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.92 -0.47 28 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.50 -0.44 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.13 -0.40 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.84 -0.33 30 0 38 0
30JUL26 16.00 C 0.64 0.64 0.64 0.57 -0.26 29 2 35 0
30JUL26 16.50 C 0.00 0.00 0.00 0.38 -0.21 29 0 171 0
30JUL26 17.00 C 0.29 0.29 0.25 0.24 -0.16 29 65 157 0
30JUL26 17.50 C 0.20 0.20 0.16 0.15 -0.12 29 19 127 +1
30JUL26 18.00 C 0.00 0.00 0.00 0.09 -0.09 29 0 458 0
30JUL26 18.50 C 0.00 0.00 0.00 0.05 -0.06 29 0 301 0
30JUL26 19.00 C 0.00 0.00 0.00 0.03 -0.04 30 0 278 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 80 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 163 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 62 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.42 -0.44 44 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.95 -0.42 43 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.48 -0.41 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.02 -0.32 38 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.51 -0.45 32 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.10 -0.43 32 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.72 -0.41 32 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.41 -0.35 33 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 1.11 -0.30 32 0 38 0
28AUG26 16.00 C 0.00 0.00 0.00 0.86 -0.26 32 0 37 0
28AUG26 16.50 C 0.00 0.00 0.00 0.65 -0.22 32 0 87 0
28AUG26 17.00 C 0.00 0.00 0.00 0.49 -0.19 32 0 487 0
28AUG26 17.50 C 0.00 0.00 0.00 0.36 -0.15 32 0 130 0
28AUG26 18.00 C 0.00 0.00 0.00 0.26 -0.13 32 0 46 0
28AUG26 18.50 C 0.00 0.00 0.00 0.18 -0.12 32 0 45 0
28AUG26 19.00 C 0.00 0.00 0.00 0.13 -0.08 32 0 45 0
28AUG26 19.50 C 0.00 0.00 0.00 0.09 -0.06 32 0 19 0
28AUG26 20.00 C 0.00 0.00 0.00 0.06 -0.05 32 0 16 0
28AUG26 21.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.18 -0.44 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.94 -0.36 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.45 -0.35 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.97 -0.42 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.49 -0.37 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.02 -0.35 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.56 -0.33 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.11 -0.29 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.69 -0.38 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.25 -0.41 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.90 -0.38 32 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 1.60 -0.33 33 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 1.31 -0.26 32 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 1.06 -0.24 32 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 0.85 -0.21 32 0 1,276 0
29SEP26 17.00 C 0.00 0.00 0.00 0.68 -0.18 32 0 60 0
29SEP26 17.50 C 0.00 0.00 0.00 0.54 -0.15 32 0 81 0
29SEP26 18.00 C 0.00 0.00 0.00 0.42 -0.14 32 0 120 0
29SEP26 18.50 C 0.38 0.38 0.37 0.32 -0.14 32 25 98 +15
29SEP26 19.00 C 0.00 0.00 0.00 0.25 -0.10 32 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 -0.08 32 0 91 0
29SEP26 20.00 C 0.00 0.00 0.00 0.14 -0.07 32 0 680 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 -0.04 33 0 121 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 7 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.31 -0.31 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.07 -0.30 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.60 -0.32 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.14 -0.31 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.68 -0.32 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.25 -0.33 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.81 -0.32 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.41 -0.31 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.05 -0.30 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.70 -0.37 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.35 -0.38 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.07 -0.35 33 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 1.80 -0.34 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.57 -0.31 33 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.40 -0.24 34 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.20 -0.21 34 0 35 0
30DEC26 17.50 C 0.00 0.00 0.00 1.03 -0.20 34 0 19 0
30DEC26 18.00 C 0.00 0.00 0.00 0.83 -0.21 33 0 29 0
30DEC26 18.50 C 0.00 0.00 0.00 0.72 -0.18 33 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.62 -0.15 33 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 0.52 -0.14 33 0 17 0
30DEC26 20.00 C 0.00 0.00 0.00 0.45 -0.11 33 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.32 -0.09 34 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.22 -0.09 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.15 -0.07 33 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.11 -0.04 34 0 14 0
30MAR27 10.50 C 0.00 0.00 0.00 5.76 -0.34 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.32 -0.33 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.89 -0.29 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.48 -0.32 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.09 -0.31 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.72 -0.29 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.36 -0.29 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.04 -0.23 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.72 -0.25 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.44 -0.31 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.17 -0.31 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.91 -0.32 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.70 -0.29 33 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.56 -0.22 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.38 -0.22 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.21 -0.23 33 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.07 -0.21 33 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 0.91 -0.23 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.83 -0.15 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.72 -0.15 33 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.55 -0.12 33 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.42 -0.11 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.32 -0.09 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.24 -0.08 33 0 80 0
29JUN27 11.50 C 0.00 0.00 0.00 5.03 -0.36 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.63 -0.36 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.24 -0.32 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.88 -0.32 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.53 -0.32 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.21 -0.31 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.91 -0.33 34 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.64 -0.31 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.38 -0.30 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.14 -0.28 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.92 -0.26 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.68 -0.28 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.54 -0.29 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.39 -0.24 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.23 -0.23 33 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.10 -0.22 33 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 0.98 -0.21 33 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.87 -0.20 33 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.69 -0.17 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.54 -0.14 33 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.42 -0.13 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.33 -0.10 33 0 0 0
TOTAL CALL 220 12,551 +9
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 116 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 111 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 130 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 184 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 315 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 639 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 +0.02 33 0 442 0
29JUN26 15.00 P 0.00 0.00 0.00 0.08 +0.04 30 0 752 0
29JUN26 15.50 P 0.22 0.22 0.22 0.21 +0.10 30 5 610 0
29JUN26 16.00 P 0.34 0.47 0.34 0.46 +0.20 31 23 317 -4
29JUN26 16.50 P 0.71 0.71 0.71 0.80 +0.29 30 1 863 0
29JUN26 17.00 P 0.00 0.00 0.00 1.23 +0.39 30 0 978 0
29JUN26 17.50 P 0.00 0.00 0.00 1.70 +0.45 0 0 398 0
29JUN26 18.00 P 0.00 0.00 0.00 2.20 +0.48 0 0 189 0
29JUN26 18.50 P 0.00 0.00 0.00 2.70 +0.49 0 0 15 -75
29JUN26 19.00 P 0.00 0.00 0.00 3.20 +0.49 0 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 3.70 +0.39 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.20 +0.38 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.20 +0.36 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.20 +0.36 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.20 +0.36 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.20 +0.36 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.20 +0.36 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 14 0
30JUL26 13.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 45 0
30JUL26 14.00 P 0.00 0.00 0.00 0.08 +0.03 29 0 53 0
30JUL26 14.50 P 0.16 0.17 0.16 0.16 +0.05 29 40 153 +40
30JUL26 15.00 P 0.25 0.32 0.25 0.29 +0.09 29 20 135 +6
30JUL26 15.50 P 0.51 0.51 0.51 0.48 +0.14 29 2 206 0
30JUL26 16.00 P 0.00 0.00 0.00 0.71 +0.18 28 4 261 +4
30JUL26 16.50 P 0.98 1.04 0.98 1.02 +0.23 28 30 85 0
30JUL26 17.00 P 0.00 0.00 0.00 1.39 +0.32 29 0 134 0
30JUL26 17.50 P 0.00 0.00 0.00 1.80 +0.36 29 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 2.25 +0.41 29 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 2.71 +0.44 28 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.20 +0.38 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.70 +0.39 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.20 +0.38 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.20 +0.36 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.20 +0.36 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.20 +0.36 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.20 +0.36 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 15 0
28AUG26 13.50 P 0.15 0.15 0.15 0.14 +0.04 32 3 20 +3
28AUG26 14.00 P 0.00 0.00 0.00 0.23 +0.07 32 0 30 0
28AUG26 14.50 P 0.00 0.00 0.00 0.35 +0.09 32 0 84 0
28AUG26 15.00 P 0.00 0.00 0.00 0.52 +0.12 32 0 18 0
28AUG26 15.50 P 0.63 0.63 0.63 0.70 +0.13 31 3 172 0
28AUG26 16.00 P 0.00 0.00 0.00 0.96 +0.18 31 0 176 0
28AUG26 16.50 P 0.00 0.00 0.00 1.27 +0.22 32 0 360 0
28AUG26 17.00 P 0.00 0.00 0.00 1.60 +0.25 32 0 279 0
28AUG26 17.50 P 0.00 0.00 0.00 1.98 +0.33 32 0 136 0
28AUG26 18.00 P 0.00 0.00 0.00 2.38 +0.36 32 0 45 0
28AUG26 18.50 P 0.00 0.00 0.00 2.80 +0.38 31 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 3.24 +0.31 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.73 +0.34 32 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.21 +0.35 32 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.20 +0.35 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.20 +0.36 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.20 +0.36 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.20 +0.36 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 +0.02 32 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 +0.04 32 0 66 0
29SEP26 13.50 P 0.24 0.24 0.24 0.24 +0.07 32 10 133 0
29SEP26 14.00 P 0.32 0.32 0.32 0.35 +0.08 32 3 164 0
29SEP26 14.50 P 0.00 0.00 0.00 0.50 +0.11 32 0 60 0
29SEP26 15.00 P 0.65 0.65 0.65 0.68 +0.14 32 5 4,237 0
29SEP26 15.50 P 0.90 0.90 0.90 0.88 +0.15 32 2 67 -2
29SEP26 16.00 P 1.10 1.10 1.10 1.14 +0.19 32 1 32 0
29SEP26 16.50 P 0.00 0.00 0.00 1.42 +0.20 32 0 1,364 0
29SEP26 17.00 P 0.00 0.00 0.00 1.76 +0.25 32 0 67 0
29SEP26 17.50 P 0.00 0.00 0.00 2.11 +0.31 32 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.50 +0.35 32 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.91 +0.37 32 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.34 +0.31 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.76 +0.29 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.22 +0.30 29 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 5.21 +0.35 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.20 +0.36 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.20 +0.36 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.20 +0.36 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 0.00 33 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 +0.02 33 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.20 +0.03 33 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.29 +0.05 33 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.38 +0.05 33 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.50 +0.07 33 0 33 0
30DEC26 14.00 P 0.00 0.00 0.00 0.65 +0.09 33 0 10 0
30DEC26 14.50 P 0.80 0.80 0.80 0.82 +0.11 32 2 34 +2
30DEC26 15.00 P 0.93 0.93 0.93 1.02 +0.13 32 10 38 -10
30DEC26 15.50 P 1.25 1.25 1.25 1.25 +0.16 32 1 69 0
30DEC26 16.00 P 0.00 0.00 0.00 1.55 +0.22 33 0 32 0
30DEC26 16.50 P 1.72 1.72 1.72 1.78 +0.11 32 10 66 0
30DEC26 17.00 P 0.00 0.00 0.00 2.08 +0.17 32 0 42 0
30DEC26 17.50 P 0.00 0.00 0.00 2.41 +0.19 32 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.77 +0.20 32 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 3.15 +0.21 32 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.54 +0.22 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.95 +0.23 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.37 +0.24 31 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.25 +0.26 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.25 +0.37 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.21 +0.36 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.20 +0.36 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.18 +0.03 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.25 +0.04 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.34 +0.05 33 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.43 +0.04 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.56 +0.06 33 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.70 +0.08 32 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.86 +0.10 32 0 6 0
30MAR27 14.50 P 1.03 1.03 1.03 1.05 +0.12 32 1 3 +1
30MAR27 15.00 P 0.00 0.00 0.00 1.26 +0.14 32 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.54 +0.21 33 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.80 +0.14 33 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 2.09 +0.16 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.32 +0.09 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.64 +0.19 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.98 +0.18 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.34 +0.19 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.73 +0.22 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.12 +0.21 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.52 +0.21 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.37 +0.25 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.25 +0.27 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.26 +0.35 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.22 +0.38 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.45 +0.05 33 0 14 0
29JUN27 12.00 P 0.00 0.00 0.00 0.57 +0.05 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.72 +0.07 33 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.87 +0.07 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.05 +0.09 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.23 +0.09 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.45 +0.14 32 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.68 +0.14 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.94 +0.17 32 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.21 +0.18 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.51 +0.21 31 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 2.81 +0.21 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.14 +0.23 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.48 +0.25 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.82 +0.24 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.19 +0.25 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.56 +0.25 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.94 +0.25 30 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.74 +0.25 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.58 +0.24 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.43 +0.24 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.31 +0.25 24 0 0 0
TOTAL PUT 176 15,931 -35
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$ 74.40
18JUN26 52.50 C 0.00 0.00 0.00 21.90 -0.91 0 0 0 0
18JUN26 55.00 C 0.00 0.00 0.00 19.40 -0.91 0 0 0 0
18JUN26 57.50 C 0.00 0.00 0.00 16.90 -0.91 0 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 14.40 -0.91 0 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 11.90 -0.91 0 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 9.41 -0.90 98 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 6.91 -0.90 73 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 4.42 -0.91 56 0 0 0
18JUN26 72.50 C 2.00 2.30 2.00 2.05 -0.88 48 3 54 0
18JUN26 75.00 C 1.10 1.34 0.45 0.57 -0.64 53 366 353 +108
18JUN26 77.50 C 0.27 0.40 0.06 0.07 -0.26 53 564 675 +105
18JUN26 80.00 C 0.09 0.09 0.01 0.01 -0.05 61 200 826 -142
18JUN26 82.50 C 0.03 0.03 0.02 0.01 0.00 83 61 838 +7
18JUN26 85.00 C 0.03 0.03 0.02 0.01 0.00 103 42 564 +32
18JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 123 0 98 0
18JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 141 0 290 0
18JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 159 0 140 0
18JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 22.05 - 114 0 0 -
26JUN26 55.00 C 0.00 0.00 0.00 19.52 -0.82 96 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 17.05 -0.79 88 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 14.57 -0.78 77 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 11.95 -0.90 42 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 9.48 -0.90 42 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 7.08 -0.90 41 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 4.79 -1.01 38 0 0 0
26JUN26 72.50 C 3.26 3.27 3.08 2.94 -0.76 39 24 23 +20
26JUN26 75.00 C 2.44 2.48 1.58 1.62 -0.60 40 246 278 +117
26JUN26 77.50 C 1.35 1.35 0.75 0.78 -0.42 40 85 197 +81
26JUN26 80.00 C 0.58 0.72 0.40 0.35 -0.27 41 152 172 +86
26JUN26 82.50 C 0.27 0.27 0.20 0.13 -0.14 41 27 172 +20
26JUN26 85.00 C 0.19 0.19 0.14 0.04 -0.06 41 65 159 +33
26JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 16 0
26JUN26 90.00 C 0.10 0.10 0.10 0.01 -0.01 47 5 47 +5
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 31 0
26JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 37.43 -0.91 0 0 407 0
29JUN26 38.00 C 0.00 0.00 0.00 36.46 -0.88 146 0 180 0
29JUN26 39.00 C 0.00 0.00 0.00 35.46 -0.88 140 0 291 0
29JUN26 40.00 C 0.00 0.00 0.00 34.44 -0.90 110 0 76 0
29JUN26 41.00 C 0.00 0.00 0.00 33.40 -0.94 0 0 256 0
29JUN26 42.00 C 0.00 0.00 0.00 32.44 -0.90 93 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 31.44 -0.90 69 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 30.44 -0.90 0 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 29.44 -0.91 0 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 28.41 -0.94 0 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 27.44 -0.91 0 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 26.44 -0.91 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 25.45 -0.90 79 0 5,200 0
29JUN26 50.00 C 0.00 0.00 0.00 24.40 -0.95 0 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 22.05 -0.80 97 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 19.52 -0.84 81 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 17.05 -0.81 74 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.57 -0.79 66 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 11.97 -0.90 39 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 9.51 -0.90 38 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 7.14 -0.90 38 0 6,806 0
29JUN26 70.00 C 0.00 0.00 0.00 4.99 -0.85 38 0 3,069 0
29JUN26 72.50 C 3.00 3.44 3.00 3.16 -0.77 38 8 884 -4
29JUN26 75.00 C 2.25 2.56 1.72 1.76 -0.62 37 561 7,390 +248
29JUN26 77.50 C 1.38 1.38 0.94 0.93 -0.42 38 857 6,196 -381
29JUN26 80.00 C 0.73 0.73 0.47 0.43 -0.31 38 503 23,118 -309
29JUN26 82.50 C 0.46 0.46 0.26 0.17 -0.17 38 223 10,931 +74
29JUN26 85.00 C 0.27 0.27 0.15 0.06 -0.09 38 254 10,088 +42
29JUN26 87.50 C 0.12 0.13 0.10 0.02 -0.04 38 309 4,349 -173
29JUN26 90.00 C 0.12 0.12 0.08 0.01 -0.01 40 185 18,820 -5
29JUN26 92.50 C 0.10 0.10 0.07 0.01 0.00 45 62 4,906 -2
29JUN26 95.00 C 0.06 0.06 0.05 0.01 0.00 50 149 9,731 -147
29JUN26 97.50 C 0.06 0.06 0.05 0.01 0.00 55 35 7,693 0
29JUN26 100.00 C 0.05 0.05 0.04 0.01 0.00 60 48 10,211 -5
29JUN26 102.50 C 0.04 0.04 0.04 0.01 0.00 64 12 8,867 -12
29JUN26 105.00 C 0.01 0.01 0.01 0.01 0.00 68 4 14,962 -4
29JUN26 107.50 C 0.03 0.03 0.02 0.01 0.00 73 170 3,022 -170
29JUN26 110.00 C 0.03 0.03 0.03 0.01 0.00 77 1 12,299 -1
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,652 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 84 0 14,852 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 88 0 3,550 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 92 0 8,134 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 95 0 2,756 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 99 0 7,358 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1,590 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 105 0 13,798 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 108 0 1,343 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 112 0 2,560 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 115 0 516 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 118 0 2,368 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 121 0 1,101 0
29JUN26 145.00 C 0.01 0.01 0.01 0.01 0.00 123 130 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 126 0 967 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 129 0 2,977 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 132 0 461 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 134 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 137 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1,102 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 142 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 144 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 147 0 811 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 149 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 152 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 154 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 156 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 158 0 534 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 160 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 163 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 165 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 167 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 169 0 221 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 171 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 173 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 175 0 2,300 0
30JUL26 40.00 C 0.00 0.00 0.00 34.69 -0.65 92 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 33.69 -0.75 88 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 32.70 -0.64 86 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 31.70 -0.66 82 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 30.71 -0.63 80 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 29.72 -0.65 77 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 28.73 -0.64 75 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 27.73 -0.64 72 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 26.74 -0.61 69 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 25.75 -0.60 67 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 24.77 -0.64 65 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.30 -0.62 59 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.86 -0.63 55 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.47 -0.61 52 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 15.10 -0.60 48 0 29 0
30JUL26 62.50 C 0.00 0.00 0.00 12.52 -0.88 39 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 10.37 -0.92 39 0 90 0
30JUL26 67.50 C 0.00 0.00 0.00 8.37 -0.94 39 24 90 0
30JUL26 70.00 C 7.35 7.35 7.00 6.56 -0.93 38 11 58 +9
30JUL26 72.50 C 5.38 5.38 5.22 5.17 -0.57 39 39 300 +10
30JUL26 75.00 C 4.36 4.65 3.77 3.77 -0.61 38 92 1,603 +11
30JUL26 77.50 C 3.35 3.35 2.80 2.83 -0.50 39 40 1,896 +24
30JUL26 80.00 C 2.53 2.65 2.05 2.05 -0.43 39 85 2,855 +13
30JUL26 82.50 C 2.00 2.00 1.51 1.47 -0.36 40 164 3,002 +27
30JUL26 85.00 C 1.40 1.46 1.14 1.01 -0.27 40 121 4,633 +3
30JUL26 87.50 C 1.05 1.11 0.81 0.68 -0.21 40 69 3,174 +4
30JUL26 90.00 C 0.82 0.84 0.60 0.44 -0.16 39 531 7,794 +34
30JUL26 92.50 C 0.62 0.62 0.48 0.29 -0.11 40 48 1,425 0
30JUL26 95.00 C 0.40 0.40 0.40 0.18 -0.08 39 2 8,451 -1
30JUL26 97.50 C 0.26 0.26 0.26 0.11 -0.06 39 14 2,306 -14
30JUL26 100.00 C 0.28 0.30 0.21 0.07 -0.04 39 46 3,535 +19
30JUL26 102.50 C 0.20 0.22 0.20 0.04 -0.03 39 76 1,293 -72
30JUL26 105.00 C 0.19 0.19 0.18 0.03 -0.01 40 2 1,274 -2
30JUL26 107.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 607 0
30JUL26 110.00 C 0.11 0.12 0.11 0.01 -0.01 40 5 2,254 +3
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 375 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 522 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 144 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 587 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 289 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 555 0
28AUG26 40.00 C 0.00 0.00 0.00 34.78 -0.89 71 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 33.80 -0.72 70 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 32.80 -0.74 67 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 31.82 -0.87 65 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 30.85 -0.83 64 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 29.87 -0.73 63 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 28.90 -0.64 61 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 27.93 -0.64 60 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 26.96 -0.64 59 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 26.00 -0.63 58 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 25.03 -0.65 56 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 22.64 -0.77 53 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.24 -0.81 50 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 17.93 -0.65 47 0 0 0
28AUG26 60.00 C 16.27 16.27 16.27 15.71 -0.64 46 1 2 +1
28AUG26 62.50 C 0.00 0.00 0.00 13.35 -0.84 41 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.41 -0.81 41 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 9.63 -0.78 41 0 60 0
28AUG26 70.00 C 0.00 0.00 0.00 7.99 -0.77 41 0 60 0
28AUG26 72.50 C 6.56 6.56 6.56 6.47 -0.74 40 30 231 +30
28AUG26 75.00 C 6.19 6.19 5.43 5.34 -0.60 41 62 361 +26
28AUG26 77.50 C 4.93 5.10 4.37 4.32 -0.54 41 257 1,435 -60
28AUG26 80.00 C 3.56 3.73 3.56 3.49 -0.47 41 153 1,724 -23
28AUG26 82.50 C 3.12 3.12 3.12 2.80 -0.43 42 2 1,417 0
28AUG26 85.00 C 2.25 2.25 2.25 2.19 -0.37 42 33 2,659 +33
28AUG26 87.50 C 2.10 2.19 1.83 1.69 -0.32 42 17 3,248 -11
28AUG26 90.00 C 1.56 1.67 1.56 1.29 -0.27 42 20 2,847 +19
28AUG26 92.50 C 1.51 1.51 1.37 0.98 -0.22 41 14 1,332 0
28AUG26 95.00 C 1.22 1.22 1.02 0.74 -0.18 41 7 1,999 +2
28AUG26 97.50 C 0.85 0.85 0.85 0.55 -0.15 41 30 2,200 -9
28AUG26 100.00 C 0.65 0.65 0.65 0.41 -0.11 41 20 901 +15
28AUG26 102.50 C 0.58 0.60 0.55 0.30 -0.09 41 162 607 +36
28AUG26 105.00 C 0.57 0.57 0.47 0.22 -0.07 41 29 4,334 +10
28AUG26 107.50 C 0.00 0.00 0.00 0.16 -0.06 41 0 173 0
28AUG26 110.00 C 0.36 0.36 0.36 0.12 -0.04 42 7 283 -7
28AUG26 112.50 C 0.30 0.30 0.30 0.09 -0.03 42 24 123 0
28AUG26 115.00 C 0.29 0.29 0.29 0.06 -0.03 41 9 273 0
28AUG26 117.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 202 0
28AUG26 120.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 223 0
28AUG26 122.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 176 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 595 0
29SEP26 37.00 C 0.00 0.00 0.00 37.82 -0.93 63 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 36.84 -0.93 62 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 35.85 -0.94 60 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 34.88 -0.94 59 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 33.91 -0.94 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.94 -0.88 58 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 32.01 -0.84 58 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.03 -0.70 57 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 30.07 -0.86 56 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 29.11 -0.81 55 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 28.15 -0.85 54 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 27.20 -0.84 53 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 26.25 -0.70 52 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 25.25 -1.01 49 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 23.00 -0.66 49 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 20.79 -0.73 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.42 -0.81 45 0 0 0
29SEP26 60.00 C 16.40 16.40 16.40 16.61 -0.49 47 25 166 -25
29SEP26 62.50 C 0.00 0.00 0.00 14.60 -0.49 45 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 12.73 -0.39 44 0 497 0
29SEP26 67.50 C 0.00 0.00 0.00 10.70 -0.72 41 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 9.15 -0.76 41 0 1,496 0
29SEP26 72.50 C 7.76 8.20 7.74 7.74 -0.63 41 155 324 +94
29SEP26 75.00 C 6.97 6.97 6.97 6.58 -0.55 41 30 926 +30
29SEP26 77.50 C 5.93 5.93 5.93 5.51 -0.55 41 30 916 0
29SEP26 80.00 C 5.10 5.10 4.75 4.65 -0.48 41 49 6,218 -43
29SEP26 82.50 C 4.20 4.20 4.20 3.91 -0.43 42 15 4,524 0
29SEP26 85.00 C 3.34 3.39 3.29 3.27 -0.39 42 4 4,745 +1
29SEP26 87.50 C 0.00 0.00 0.00 2.68 -0.35 42 0 2,965 0
29SEP26 90.00 C 2.40 2.40 2.33 2.19 -0.30 42 9 7,746 +2
29SEP26 92.50 C 1.96 1.96 1.96 1.78 -0.25 42 1 4,002 +1
29SEP26 95.00 C 1.77 1.89 1.69 1.43 -0.23 42 10 9,929 +10
29SEP26 97.50 C 0.00 0.00 0.00 1.15 -0.19 42 0 2,137 0
29SEP26 100.00 C 1.25 1.27 1.20 0.92 -0.16 42 41 14,172 +11
29SEP26 102.50 C 1.12 1.12 1.12 0.74 -0.13 42 30 4,867 -30
29SEP26 105.00 C 0.97 0.97 0.97 0.59 -0.11 42 2 2,078 0
29SEP26 107.50 C 0.85 0.85 0.80 0.46 -0.10 42 60 1,398 -30
29SEP26 110.00 C 0.76 0.76 0.70 0.37 -0.08 42 37 6,630 0
29SEP26 112.50 C 0.00 0.00 0.00 0.29 -0.06 42 0 874 0
29SEP26 115.00 C 0.68 0.68 0.56 0.23 -0.05 42 42 2,822 0
29SEP26 117.50 C 0.48 0.48 0.48 0.18 -0.04 42 30 5,511 0
29SEP26 120.00 C 0.00 0.00 0.00 0.14 -0.03 42 0 2,451 0
29SEP26 122.50 C 0.00 0.00 0.00 0.11 -0.03 42 0 1,241 0
29SEP26 125.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 1,348 0
29SEP26 127.50 C 0.00 0.00 0.00 0.07 -0.02 42 0 514 0
29SEP26 130.00 C 0.29 0.29 0.29 0.05 -0.02 41 10 2,592 0
29SEP26 132.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 286 0
29SEP26 135.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 442 0
29SEP26 137.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 207 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 455 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 781 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 258 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,223 0
29SEP26 160.00 C 0.15 0.15 0.15 0.01 0.00 47 10 731 -10
30DEC26 37.00 C 0.00 0.00 0.00 38.88 -0.40 69 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 37.94 -0.52 67 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 36.99 -0.40 66 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 36.07 -0.37 64 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 35.13 -0.50 63 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 34.20 -0.49 62 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 33.26 -0.48 60 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 32.30 -0.53 59 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 31.35 -0.55 57 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 30.41 -0.58 56 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 29.47 -0.63 54 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 28.55 -0.67 53 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 27.64 -0.70 52 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 26.75 -0.71 51 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 24.56 -0.58 49 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 22.47 -0.58 48 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 20.48 -0.57 47 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 18.60 -0.50 46 0 213 0
30DEC26 62.50 C 0.00 0.00 0.00 16.83 -0.50 45 0 168 0
30DEC26 65.00 C 0.00 0.00 0.00 15.18 -0.46 45 0 232 0
30DEC26 67.50 C 0.00 0.00 0.00 13.25 -0.96 42 0 310 0
30DEC26 70.00 C 0.00 0.00 0.00 11.87 -0.61 42 0 15,293 0
30DEC26 72.50 C 0.00 0.00 0.00 10.93 -0.58 44 0 126 0
30DEC26 75.00 C 0.00 0.00 0.00 9.40 -0.60 42 0 459 0
30DEC26 77.50 C 0.00 0.00 0.00 8.37 -0.49 42 0 1,131 0
30DEC26 80.00 C 0.00 0.00 0.00 7.46 -0.48 42 0 3,141 0
30DEC26 82.50 C 0.00 0.00 0.00 6.67 -0.46 42 0 2,588 0
30DEC26 85.00 C 0.00 0.00 0.00 5.93 -0.43 43 0 7,626 0
30DEC26 87.50 C 0.00 0.00 0.00 5.28 -0.37 43 0 2,320 0
30DEC26 90.00 C 4.80 5.07 4.70 4.65 -0.33 43 31 17,214 -17
30DEC26 92.50 C 0.00 0.00 0.00 4.09 -0.30 43 0 2,291 0
30DEC26 95.00 C 0.00 0.00 0.00 3.59 -0.27 43 0 1,643 0
30DEC26 97.50 C 0.00 0.00 0.00 3.14 -0.25 43 0 1,664 0
30DEC26 100.00 C 3.30 3.50 3.00 2.75 -0.22 43 766 9,288 +260
30DEC26 102.50 C 2.83 2.83 2.83 2.40 -0.20 43 25 869 0
30DEC26 105.00 C 2.60 2.60 2.50 2.09 -0.18 42 3 1,665 -3
30DEC26 107.50 C 0.00 0.00 0.00 1.83 -0.16 42 0 944 0
30DEC26 110.00 C 2.22 2.22 2.13 1.59 -0.14 42 101 2,078 +6
30DEC26 112.50 C 0.00 0.00 0.00 1.38 -0.13 42 0 705 0
30DEC26 115.00 C 0.00 0.00 0.00 1.20 -0.12 42 0 1,237 0
30DEC26 117.50 C 0.00 0.00 0.00 1.05 -0.10 42 0 2,060 0
30DEC26 120.00 C 1.50 1.50 1.42 0.91 -0.09 42 39 2,219 +4
30DEC26 122.50 C 0.00 0.00 0.00 0.79 -0.08 42 0 964 0
30DEC26 125.00 C 1.30 1.30 1.30 0.68 -0.08 42 15 896 +15
30DEC26 127.50 C 0.00 0.00 0.00 0.59 -0.07 42 0 871 0
30DEC26 130.00 C 1.13 1.13 1.00 0.52 -0.05 42 30 3,461 -4
30DEC26 132.50 C 0.99 0.99 0.99 0.45 -0.05 42 15 2,540 0
30DEC26 135.00 C 0.84 0.84 0.84 0.39 -0.04 42 12 1,033 +12
30DEC26 137.50 C 0.85 0.85 0.85 0.34 -0.03 42 2 564 +2
30DEC26 140.00 C 0.00 0.00 0.00 0.29 -0.03 42 0 874 0
30DEC26 142.50 C 0.00 0.00 0.00 0.25 -0.03 42 0 598 0
30DEC26 145.00 C 0.00 0.00 0.00 0.22 -0.02 42 0 397 0
30DEC26 147.50 C 0.00 0.00 0.00 0.19 -0.02 42 0 178 0
30DEC26 150.00 C 0.00 0.00 0.00 0.16 -0.02 42 0 582 0
30DEC26 152.50 C 0.00 0.00 0.00 0.14 -0.02 42 0 524 0
30DEC26 155.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 509 0
30DEC26 157.50 C 0.00 0.00 0.00 0.11 -0.01 42 0 412 0
30DEC26 160.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 1,683 0
30MAR27 37.00 C 0.00 0.00 0.00 39.33 -0.36 60 0 22,013 0
30MAR27 38.00 C 0.00 0.00 0.00 38.41 -0.54 59 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 37.56 -0.50 59 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 36.59 -0.53 57 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 35.69 -0.57 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 34.83 -0.52 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.90 -0.53 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.99 -0.65 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 32.09 -0.63 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 31.20 -0.62 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 30.33 -0.67 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 29.46 -0.68 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.61 -0.69 49 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.77 -0.46 48 0 4,487 0
30MAR27 52.50 C 0.00 0.00 0.00 25.74 -0.72 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.80 -0.72 46 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 21.96 -0.68 45 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 20.21 -0.65 45 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 18.57 -0.47 44 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 16.85 -0.75 43 0 70 0
30MAR27 67.50 C 0.00 0.00 0.00 15.56 -0.45 44 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 14.04 -0.58 43 0 12,041 0
30MAR27 72.50 C 0.00 0.00 0.00 12.80 -0.60 43 0 41 0
30MAR27 75.00 C 12.02 12.02 12.02 11.50 -0.76 42 1 515 0
30MAR27 77.50 C 0.00 0.00 0.00 10.52 -0.07 42 360 513 +360
30MAR27 80.00 C 9.76 9.76 9.76 9.62 -0.49 42 6 1,933 +6
30MAR27 82.50 C 0.00 0.00 0.00 8.68 -0.53 42 0 691 0
30MAR27 85.00 C 8.13 8.13 8.11 7.95 -0.41 42 40 10,393 0
30MAR27 87.50 C 0.00 0.00 0.00 7.26 -0.31 42 0 548 0
30MAR27 90.00 C 0.00 0.00 0.00 6.62 -0.24 43 0 5,610 0
30MAR27 92.50 C 0.00 0.00 0.00 5.99 -0.21 43 0 362 0
30MAR27 95.00 C 0.00 0.00 0.00 5.41 -0.20 42 0 2,127 0
30MAR27 97.50 C 5.18 5.18 5.18 4.89 -0.17 42 40 365 0
30MAR27 100.00 C 5.24 5.24 5.04 4.41 -0.16 42 81 1,689 +1
30MAR27 102.50 C 4.62 4.62 4.62 3.98 -0.14 42 1 401 0
30MAR27 105.00 C 3.93 3.93 3.93 3.59 -0.13 42 5 669 0
30MAR27 107.50 C 0.00 0.00 0.00 3.24 -0.11 42 0 294 0
30MAR27 110.00 C 0.00 0.00 0.00 2.92 -0.10 42 0 2,490 0
30MAR27 112.50 C 3.16 3.16 3.16 2.63 -0.09 42 9 2,289 -9
30MAR27 115.00 C 0.00 0.00 0.00 2.37 -0.08 42 0 133 0
30MAR27 117.50 C 0.00 0.00 0.00 2.14 -0.07 42 0 72 0
30MAR27 120.00 C 0.00 0.00 0.00 1.93 -0.06 42 0 1,161 0
30MAR27 122.50 C 2.58 2.58 2.51 1.73 -0.06 42 30 252 +30
30MAR27 125.00 C 2.43 2.43 2.43 1.56 -0.05 42 12 1,584 +12
29JUN27 50.00 C 0.00 0.00 0.00 28.86 -0.76 47 0 65 0
29JUN27 52.50 C 0.00 0.00 0.00 26.95 -0.75 47 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.13 -0.61 46 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 23.40 -0.57 45 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 21.77 -0.67 45 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 20.22 -0.64 44 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 18.76 -0.56 44 0 20 0
29JUN27 67.50 C 0.00 0.00 0.00 17.18 -0.76 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 16.11 -0.51 44 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 14.68 -0.70 43 0 0 0
29JUN27 75.00 C 14.25 14.25 14.25 13.46 -0.60 42 1 40 +1
29JUN27 77.50 C 0.00 0.00 0.00 12.46 -0.55 42 0 126 0
29JUN27 80.00 C 12.30 12.30 11.58 11.45 -0.59 42 296 1,066 +148
29JUN27 82.50 C 10.77 10.77 10.60 10.59 -0.55 42 40 250 +40
29JUN27 85.00 C 0.00 0.00 0.00 9.81 -0.43 42 0 479 0
29JUN27 87.50 C 9.78 9.78 9.78 9.09 -0.49 42 40 88 0
29JUN27 90.00 C 9.12 9.12 8.46 8.46 -0.45 43 41 450 -1
29JUN27 92.50 C 8.60 8.60 8.60 7.82 -0.46 43 1 272 0
29JUN27 95.00 C 7.52 7.52 7.40 7.22 -0.42 43 2 173 -1
29JUN27 97.50 C 0.00 0.00 0.00 6.65 -0.40 43 0 30 0
29JUN27 100.00 C 6.90 6.90 6.70 6.12 -0.38 43 100 512 +50
29JUN27 102.50 C 6.26 6.26 6.26 5.64 -0.35 43 1 110 0
29JUN27 105.00 C 6.03 6.03 6.03 5.19 -0.34 43 1 28 +1
29JUN27 107.50 C 0.00 0.00 0.00 4.77 -0.32 43 0 67 0
TOTAL CALL 10,334 617,560 +677
18JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 162 0 10 0
18JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 134 0 140 0
18JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 107 0 182 0
18JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
18JUN26 70.00 P 0.03 0.06 0.03 0.02 -0.01 59 166 698 +10
18JUN26 72.50 P 0.21 0.39 0.13 0.22 +0.01 55 119 982 -31
18JUN26 75.00 P 1.03 1.60 0.59 1.22 +0.25 57 241 1,008 -2
18JUN26 77.50 P 2.30 3.50 2.00 3.27 +0.67 68 122 1,049 -28
18JUN26 80.00 P 4.26 5.70 4.26 5.60 +0.71 0 94 1,026 -11
18JUN26 82.50 P 8.30 8.30 8.30 8.34 +1.02 146 9 77 -102
18JUN26 85.00 P 0.00 0.00 0.00 10.80 +0.92 169 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 13.26 +0.85 188 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 15.62 +0.81 157 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 18.26 +0.84 237 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 20.62 +0.62 196 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 23.33 +0.72 300 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 25.62 +0.92 231 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 28.25 +0.74 319 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.01 - 84 0 0 -
26JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 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 44 0 0 0
26JUN26 65.00 P 0.12 0.12 0.12 0.03 -0.01 41 10 10 +10
26JUN26 67.50 P 0.20 0.20 0.19 0.14 +0.01 41 25 136 +25
26JUN26 70.00 P 0.40 0.61 0.40 0.44 +0.04 41 26 67 +6
26JUN26 72.50 P 0.79 1.34 0.79 1.11 +0.13 42 155 330 +141
26JUN26 75.00 P 1.65 2.60 1.60 2.29 +0.29 42 44 62 +8
26JUN26 77.50 P 3.87 3.87 3.79 3.90 +0.42 42 3 44 +3
26JUN26 80.00 P 5.95 6.10 5.92 5.96 +0.68 43 19 38 -1
26JUN26 82.50 P 0.00 0.00 0.00 8.34 +0.93 50 8 11 +8
26JUN26 85.00 P 0.00 0.00 0.00 10.80 +0.92 58 0 1 0
26JUN26 87.50 P 0.00 0.00 0.00 13.26 +0.85 65 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 15.62 +0.78 57 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 18.26 +0.84 81 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 20.62 +0.62 71 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 23.33 +0.72 103 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 25.62 +0.81 83 0 0 0
29JUN26 37.00 P 0.01 0.01 0.01 0.01 0.00 138 2 878 +2
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 128 0 210 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 124 0 368 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 119 0 940 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 114 0 449 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 110 0 300 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 106 0 430 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 101 0 948 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 97 0 263 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 106 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 5,300 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 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 64 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 0.10 0.10 0.10 0.01 -0.01 38 20 1,287 +5
29JUN26 65.00 P 0.17 0.17 0.17 0.05 0.00 38 5 6,067 +5
29JUN26 67.50 P 0.38 0.38 0.32 0.18 0.00 38 128 16,319 +90
29JUN26 70.00 P 0.43 0.77 0.43 0.53 +0.05 38 168 13,459 -84
29JUN26 72.50 P 1.04 1.50 0.93 1.23 +0.12 38 296 9,384 -82
29JUN26 75.00 P 2.12 2.72 1.74 2.42 +0.28 39 1,184 17,184 -233
29JUN26 77.50 P 3.11 4.20 3.10 4.08 +0.46 40 34 14,369 -14
29JUN26 80.00 P 5.00 6.55 4.90 6.14 +0.74 43 841 23,439 -247
29JUN26 82.50 P 7.26 8.70 7.20 8.47 +0.78 48 284 7,601 -191
29JUN26 85.00 P 9.88 10.55 9.88 10.80 +0.92 51 7 12,420 -3
29JUN26 87.50 P 13.00 13.00 13.00 13.26 +0.85 57 1 4,386 0
29JUN26 90.00 P 16.00 16.00 16.00 15.62 +0.62 50 2 9,968 0
29JUN26 92.50 P 17.30 17.30 17.30 18.64 +0.92 90 1 4,571 -1
29JUN26 95.00 P 19.40 20.82 19.40 20.72 +0.72 75 451 12,495 -1,479
29JUN26 97.50 P 22.81 23.19 22.81 23.33 +0.46 90 93 4,542 -30
29JUN26 100.00 P 25.85 25.85 25.75 25.75 +0.31 90 76 9,377 0
29JUN26 102.50 P 0.00 0.00 0.00 28.25 +0.74 96 8 2,260 -100
29JUN26 105.00 P 30.10 30.10 30.10 30.95 +1.01 117 3 7,188 0
29JUN26 107.50 P 0.00 0.00 0.00 33.13 +0.67 92 0 1,325 0
29JUN26 110.00 P 0.00 0.00 0.00 35.62 +0.68 94 0 2,956 -2,000
29JUN26 112.50 P 0.00 0.00 0.00 38.10 +0.66 0 0 90 0
29JUN26 115.00 P 0.00 0.00 0.00 40.60 +0.61 0 0 742 0
29JUN26 117.50 P 0.00 0.00 0.00 43.11 +0.62 104 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 45.60 +0.61 0 0 65 0
29JUN26 122.50 P 0.00 0.00 0.00 48.10 +0.68 0 0 60 0
29JUN26 125.00 P 0.00 0.00 0.00 50.65 +0.71 128 0 282 0
29JUN26 127.50 P 0.00 0.00 0.00 53.10 +0.61 0 0 544 0
29JUN26 130.00 P 0.00 0.00 0.00 55.63 +0.67 131 0 293 0
29JUN26 132.50 P 0.00 0.00 0.00 58.10 +0.61 0 0 630 0
29JUN26 135.00 P 0.00 0.00 0.00 60.62 +0.66 136 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 63.12 +0.68 139 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 65.60 +0.66 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 68.10 +0.61 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 70.60 +0.66 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 73.10 +0.61 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 75.60 +0.66 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 78.10 +0.61 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 80.62 +0.63 163 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 83.12 +0.63 166 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 85.61 +0.62 164 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 88.11 +0.63 167 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 90.61 +0.76 170 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 93.10 +0.75 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 95.60 +0.58 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 98.10 +0.58 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 100.60 +0.63 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 103.10 +0.58 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 105.60 +0.67 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 108.11 +0.68 190 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 110.61 +0.68 192 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 113.10 +0.67 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 115.60 +0.67 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 118.10 +0.67 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 120.60 +0.62 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 123.10 +0.67 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 125.60 +0.67 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 63 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 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 51 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 301 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 138 0
30JUL26 52.50 P 0.00 0.00 0.00 0.02 0.00 41 0 256 0
30JUL26 55.00 P 0.19 0.19 0.19 0.04 0.00 40 10 371 +10
30JUL26 57.50 P 0.29 0.29 0.28 0.10 +0.01 40 2 650 +2
30JUL26 60.00 P 0.35 0.35 0.35 0.21 +0.01 39 52 527 -40
30JUL26 62.50 P 0.65 0.65 0.62 0.43 +0.03 39 68 1,743 -36
30JUL26 65.00 P 1.00 1.00 0.77 0.78 +0.05 40 12 2,552 +5
30JUL26 67.50 P 1.31 1.53 1.16 1.33 +0.11 40 66 3,087 +3
30JUL26 70.00 P 1.83 2.25 1.83 2.09 +0.15 40 64 3,576 -29
30JUL26 72.50 P 2.58 3.33 2.53 3.09 +0.22 40 804 3,134 +142
30JUL26 75.00 P 3.77 4.36 3.61 4.35 +0.33 40 685 3,705 +105
30JUL26 77.50 P 5.02 5.90 4.98 5.80 +0.33 40 1,326 4,774 +584
30JUL26 80.00 P 7.50 7.50 7.50 7.64 +0.50 41 10 4,474 +10
30JUL26 82.50 P 9.50 9.50 9.50 9.55 +0.55 42 10 9,370 0
30JUL26 85.00 P 0.00 0.00 0.00 11.68 +0.68 44 2 4,755 +2
30JUL26 87.50 P 0.00 0.00 0.00 13.75 +0.69 43 0 2,395 0
30JUL26 90.00 P 0.00 0.00 0.00 16.00 +0.68 43 0 883 0
30JUL26 92.50 P 18.20 18.20 18.20 18.76 +1.04 53 1 673 +1
30JUL26 95.00 P 20.95 20.95 20.95 20.95 +0.95 50 5 3,972 -5
30JUL26 97.50 P 0.00 0.00 0.00 23.33 +0.46 51 0 241 0
30JUL26 100.00 P 0.00 0.00 0.00 25.75 +0.31 51 0 2 0
30JUL26 102.50 P 0.00 0.00 0.00 28.25 +0.74 55 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 30.95 +0.97 65 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 33.13 +0.67 54 0 0 0
30JUL26 110.00 P 34.94 34.94 34.94 35.62 +0.68 56 1 1 +1
30JUL26 112.50 P 0.00 0.00 0.00 38.10 +0.66 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 40.60 +0.61 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 43.11 +0.62 62 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 45.60 +0.61 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 48.10 +0.68 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 50.65 +0.71 75 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 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 43 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 41 0 6 0
28AUG26 48.00 P 0.00 0.00 0.00 0.03 0.00 41 0 328 0
28AUG26 49.00 P 0.00 0.00 0.00 0.05 0.00 42 0 31 0
28AUG26 50.00 P 0.00 0.00 0.00 0.06 0.00 41 0 66 0
28AUG26 52.50 P 0.00 0.00 0.00 0.13 +0.01 42 0 50 0
28AUG26 55.00 P 0.00 0.00 0.00 0.24 +0.01 41 0 74 0
28AUG26 57.50 P 0.68 0.68 0.68 0.43 +0.02 41 30 218 -30
28AUG26 60.00 P 0.94 0.94 0.94 0.72 +0.04 41 5 314 +5
28AUG26 62.50 P 1.22 1.33 1.22 1.14 +0.07 42 66 378 +49
28AUG26 65.00 P 1.68 1.74 1.68 1.71 +0.10 42 109 4,712 +54
28AUG26 67.50 P 2.31 2.56 2.31 2.45 +0.15 42 65 1,382 +1
28AUG26 70.00 P 3.48 3.50 3.48 3.34 +0.18 42 13 1,960 -1
28AUG26 72.50 P 3.86 4.49 3.82 4.40 +0.23 41 336 1,536 +105
28AUG26 75.00 P 5.21 5.73 4.99 5.67 +0.29 42 326 3,495 +236
28AUG26 77.50 P 6.35 7.22 6.32 7.14 +0.34 42 593 2,829 +321
28AUG26 80.00 P 0.00 0.00 0.00 8.80 +0.45 42 0 2,314 0
28AUG26 82.50 P 10.60 10.60 10.60 10.62 +0.46 43 2 3,697 +2
28AUG26 85.00 P 12.50 12.50 12.50 11.98 +0.54 38 10 2,564 0
28AUG26 87.50 P 14.50 15.00 14.50 14.13 +0.79 39 20 2,877 0
28AUG26 90.00 P 16.54 16.78 15.96 16.78 +0.53 44 240 1,307 +170
28AUG26 92.50 P 18.00 18.00 18.00 18.92 +0.74 44 1 311 0
28AUG26 95.00 P 20.06 20.06 20.06 21.28 +0.84 46 1 305 0
28AUG26 97.50 P 0.00 0.00 0.00 23.48 +0.61 44 0 33 0
28AUG26 100.00 P 0.00 0.00 0.00 25.78 +0.34 43 0 22 0
28AUG26 102.50 P 0.00 0.00 0.00 28.25 +0.74 45 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 30.95 +0.97 52 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 33.13 +0.67 45 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 35.62 +0.68 46 0 9 0
28AUG26 112.50 P 0.00 0.00 0.00 38.10 +0.66 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 40.60 +0.61 0 0 2 0
28AUG26 117.50 P 0.00 0.00 0.00 43.11 +0.62 52 0 1 0
28AUG26 120.00 P 0.00 0.00 0.00 45.60 +0.61 0 0 3 0
28AUG26 122.50 P 0.00 0.00 0.00 48.10 +0.68 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 50.65 +0.71 61 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 136 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 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 42 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 0.00 42 0 1 0
29SEP26 43.00 P 0.21 0.21 0.21 0.03 0.00 42 10 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 0.00 42 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 0.00 42 0 79 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 0.00 42 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 0.00 42 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 53 0
29SEP26 49.00 P 0.00 0.00 0.00 0.15 +0.01 42 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.19 +0.01 42 0 791 0
29SEP26 52.50 P 0.00 0.00 0.00 0.34 +0.03 42 0 328 0
29SEP26 55.00 P 0.85 0.85 0.84 0.55 +0.04 42 60 742 +30
29SEP26 57.50 P 1.04 1.13 1.04 0.86 +0.06 42 90 1,445 0
29SEP26 60.00 P 1.48 1.48 1.47 1.28 +0.09 42 70 2,688 +40
29SEP26 62.50 P 1.74 2.00 1.74 1.83 +0.11 42 102 1,086 +12
29SEP26 65.00 P 2.61 2.61 2.54 2.51 +0.13 42 238 9,454 +13
29SEP26 67.50 P 3.00 3.41 3.00 3.37 +0.17 42 14 2,939 +6
29SEP26 70.00 P 4.13 4.33 4.13 4.31 +0.21 42 21 28,530 -16
29SEP26 72.50 P 5.50 5.50 5.25 5.43 +0.26 42 56 2,862 -54
29SEP26 75.00 P 0.00 0.00 0.00 6.72 +0.31 42 0 13,699 0
29SEP26 77.50 P 8.00 8.00 7.85 8.16 +0.33 42 32 5,670 +30
29SEP26 80.00 P 9.27 9.75 9.27 9.80 +0.41 42 140 13,727 +30
29SEP26 82.50 P 0.00 0.00 0.00 11.49 +0.39 42 0 7,599 0
29SEP26 85.00 P 13.50 13.50 13.33 13.46 +0.54 43 510 7,265 +135
29SEP26 87.50 P 15.42 15.42 15.42 15.20 +0.19 42 39 2,980 +30
29SEP26 90.00 P 17.50 17.55 17.50 16.78 +0.53 38 15 4,594 +15
29SEP26 92.50 P 19.24 19.50 19.24 19.20 +0.21 41 33 3,602 0
29SEP26 95.00 P 21.04 21.80 21.04 21.70 +0.66 44 11 4,991 +2
29SEP26 97.50 P 0.00 0.00 0.00 23.59 +0.36 40 0 2,595 0
29SEP26 100.00 P 25.94 26.41 25.88 26.03 +0.53 41 56 6,783 -26
29SEP26 102.50 P 0.00 0.00 0.00 28.25 +0.43 39 0 2,710 0
29SEP26 105.00 P 30.85 31.20 30.10 30.95 +0.53 45 98 2,986 -84
29SEP26 107.50 P 32.30 33.59 31.90 33.18 +0.38 41 97 1,065 -45
29SEP26 110.00 P 35.96 36.02 35.14 35.63 +0.52 41 190 2,038 +12
29SEP26 112.50 P 0.00 0.00 0.00 38.11 +0.57 42 0 1,546 0
29SEP26 115.00 P 0.00 0.00 0.00 40.60 +0.61 0 0 1,647 0
29SEP26 117.50 P 0.00 0.00 0.00 43.11 +0.62 45 1 0 -102
29SEP26 120.00 P 0.00 0.00 0.00 45.63 +0.64 49 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 48.10 +0.68 0 0 6 0
29SEP26 125.00 P 0.00 0.00 0.00 50.65 +0.71 53 0 176 0
29SEP26 127.50 P 0.00 0.00 0.00 53.10 +0.61 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.63 +0.67 56 0 81 0
29SEP26 132.50 P 0.00 0.00 0.00 58.10 +0.61 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 60.62 +0.66 58 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 63.12 +0.68 59 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 65.60 +0.66 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 68.10 +0.61 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 70.60 +0.66 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 73.10 +0.61 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 75.60 +0.66 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 78.10 +0.61 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 80.62 +0.63 69 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 83.12 +0.63 71 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 85.61 +0.62 71 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.06 0.00 42 0 118 0
30DEC26 38.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 5 0
30DEC26 39.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 3 0
30DEC26 40.00 P 0.00 0.00 0.00 0.13 +0.01 42 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.17 +0.02 42 0 6 0
30DEC26 42.00 P 0.00 0.00 0.00 0.20 +0.01 42 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.25 +0.02 42 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 0.31 +0.03 42 0 131 0
30DEC26 45.00 P 0.00 0.00 0.00 0.36 +0.02 42 0 15,321 0
30DEC26 46.00 P 0.00 0.00 0.00 0.44 +0.04 42 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.53 +0.04 42 0 346 0
30DEC26 48.00 P 0.93 0.93 0.93 0.61 +0.04 42 100 273 +64
30DEC26 49.00 P 0.00 0.00 0.00 0.73 +0.06 42 0 440 0
30DEC26 50.00 P 1.13 1.13 1.13 0.85 +0.07 42 100 635 +100
30DEC26 52.50 P 1.50 1.50 1.50 1.20 +0.08 42 100 559 +100
30DEC26 55.00 P 0.00 0.00 0.00 1.64 +0.11 42 0 1,235 0
30DEC26 57.50 P 0.00 0.00 0.00 2.19 +0.12 43 0 1,007 0
30DEC26 60.00 P 0.00 0.00 0.00 2.87 +0.17 43 0 3,443 0
30DEC26 62.50 P 0.00 0.00 0.00 3.63 +0.21 43 0 5,493 0
30DEC26 65.00 P 0.00 0.00 0.00 4.44 +0.14 42 0 5,212 0
30DEC26 67.50 P 0.00 0.00 0.00 5.38 +0.18 42 0 696 0
30DEC26 70.00 P 6.00 6.00 6.00 6.46 +0.22 42 2 23,518 +2
30DEC26 72.50 P 7.62 7.62 7.62 7.65 +0.25 42 14 2,178 0
30DEC26 75.00 P 8.55 8.78 8.55 9.00 +0.31 42 31 3,146 +30
30DEC26 77.50 P 0.00 0.00 0.00 10.45 +0.35 42 0 4,172 0
30DEC26 80.00 P 0.00 0.00 0.00 12.02 +0.35 42 0 12,153 0
30DEC26 82.50 P 0.00 0.00 0.00 13.67 +0.35 42 0 4,540 0
30DEC26 85.00 P 0.00 0.00 0.00 15.44 +0.48 43 0 11,515 0
30DEC26 87.50 P 0.00 0.00 0.00 17.29 +0.49 43 0 1,257 0
30DEC26 90.00 P 0.00 0.00 0.00 19.23 +0.53 43 0 11,419 0
30DEC26 92.50 P 0.00 0.00 0.00 20.46 -0.19 39 0 1,993 0
30DEC26 95.00 P 0.00 0.00 0.00 23.25 +0.51 43 0 2,865 0
30DEC26 97.50 P 0.00 0.00 0.00 25.33 +1.49 43 0 2,191 0
30DEC26 100.00 P 0.00 0.00 0.00 27.47 +0.56 44 8 4,676 0
30DEC26 102.50 P 0.00 0.00 0.00 29.37 +0.35 42 0 306 0
30DEC26 105.00 P 0.00 0.00 0.00 31.56 +0.36 41 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 33.80 +0.31 41 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 36.12 +0.39 41 0 1,552 0
30DEC26 112.50 P 0.00 0.00 0.00 38.35 +0.37 40 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 40.69 +0.36 38 0 106 0
30DEC26 117.50 P 0.00 0.00 0.00 43.31 +0.63 42 0 91 0
30DEC26 120.00 P 44.83 44.83 44.83 45.73 +0.74 42 1 661 0
30DEC26 122.50 P 0.00 0.00 0.00 48.16 +0.74 42 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 50.65 +0.71 43 0 1,332 0
30DEC26 127.50 P 0.00 0.00 0.00 53.10 +0.61 0 0 68 0
30DEC26 130.00 P 0.00 0.00 0.00 55.63 +0.67 45 0 71 -80
30DEC26 132.50 P 0.00 0.00 0.00 58.10 +0.61 0 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 60.62 +0.66 47 0 40 0
30DEC26 137.50 P 0.00 0.00 0.00 63.12 +0.68 48 0 5 0
30DEC26 140.00 P 65.27 65.27 65.27 65.60 +0.66 0 4 38 +4
30DEC26 142.50 P 0.00 0.00 0.00 68.10 +0.61 0 0 0 0
30DEC26 145.00 P 71.15 71.15 70.70 70.60 +0.66 0 32 64 0
30DEC26 147.50 P 0.00 0.00 0.00 73.10 +0.61 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 75.60 +0.66 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 78.10 +0.61 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 80.62 +0.63 56 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 83.12 +0.63 57 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 85.61 +0.62 58 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.20 +0.02 42 0 22,121 0
30MAR27 38.00 P 0.00 0.00 0.00 0.25 +0.04 42 0 64 0
30MAR27 39.00 P 0.00 0.00 0.00 0.30 +0.04 42 0 90 0
30MAR27 40.00 P 0.00 0.00 0.00 0.36 +0.04 42 0 34 0
30MAR27 41.00 P 0.00 0.00 0.00 0.42 +0.05 42 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 0.51 +0.07 42 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 0.60 +0.07 42 0 49 0
30MAR27 44.00 P 1.09 1.09 1.09 0.68 +0.07 42 20 27 +20
30MAR27 45.00 P 0.00 0.00 0.00 0.80 +0.09 42 0 85 0
30MAR27 46.00 P 0.00 0.00 0.00 0.93 +0.10 42 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 1.05 +0.10 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 1.20 +0.13 42 0 219 0
30MAR27 49.00 P 1.75 1.75 1.75 1.36 +0.14 42 100 199 -18
30MAR27 50.00 P 1.92 1.92 1.92 1.53 +0.14 42 100 4,846 +89
30MAR27 52.50 P 0.00 0.00 0.00 2.03 +0.19 42 0 585 0
30MAR27 55.00 P 0.00 0.00 0.00 2.59 +0.19 42 0 875 0
30MAR27 57.50 P 3.42 3.42 3.42 3.30 +0.25 42 11 723 +11
30MAR27 60.00 P 3.93 4.17 3.93 4.07 +0.30 42 3,014 5,427 +3,013
30MAR27 62.50 P 4.91 4.91 4.91 4.94 +0.28 42 1,513 2,564 +1,513
30MAR27 65.00 P 5.90 5.90 5.90 5.83 +0.26 42 12 6,108 +12
30MAR27 67.50 P 0.00 0.00 0.00 6.83 +0.19 42 0 1,367 0
30MAR27 70.00 P 8.15 8.15 8.15 7.95 +0.23 42 2 12,674 0
30MAR27 72.50 P 8.95 8.95 8.95 9.12 +0.23 41 2 711 0
30MAR27 75.00 P 0.00 0.00 0.00 10.52 +0.28 41 0 3,436 0
30MAR27 77.50 P 0.00 0.00 0.00 11.97 +0.30 41 360 1,385 +360
30MAR27 80.00 P 0.00 0.00 0.00 13.49 +0.30 42 0 3,680 0
30MAR27 82.50 P 15.13 15.13 15.11 15.15 +0.39 42 170 418 0
30MAR27 85.00 P 0.00 0.00 0.00 16.91 +0.55 42 0 11,199 0
30MAR27 87.50 P 0.00 0.00 0.00 18.71 +0.58 42 0 1,579 0
30MAR27 90.00 P 0.00 0.00 0.00 20.58 +0.55 42 0 1,662 0
30MAR27 92.50 P 0.00 0.00 0.00 22.51 +0.41 43 0 77 0
30MAR27 95.00 P 0.00 0.00 0.00 24.49 +0.48 43 0 109 0
30MAR27 97.50 P 0.00 0.00 0.00 26.50 +0.68 43 0 89 0
30MAR27 100.00 P 0.00 0.00 0.00 28.57 +0.66 43 0 336 0
30MAR27 102.50 P 0.00 0.00 0.00 30.67 +0.67 43 0 33 0
30MAR27 105.00 P 0.00 0.00 0.00 32.81 +0.70 43 0 90 0
30MAR27 107.50 P 0.00 0.00 0.00 35.07 +0.81 44 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 36.91 +0.30 42 0 96 0
30MAR27 112.50 P 0.00 0.00 0.00 39.02 +0.20 41 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 41.37 +0.31 41 0 1,621 0
30MAR27 117.50 P 43.04 43.04 43.04 43.67 +0.46 41 2 70 +2
30MAR27 120.00 P 0.00 0.00 0.00 46.27 +0.81 43 0 66 0
30MAR27 122.50 P 47.80 47.80 47.80 48.57 +0.79 43 1 1 +1
30MAR27 125.00 P 51.64 51.65 51.30 50.65 +0.54 38 92 156 +92
29JUN27 50.00 P 2.62 2.62 2.62 2.29 +0.09 42 1 505 +1
29JUN27 52.50 P 3.04 3.04 3.04 2.86 +0.08 42 100 840 +100
29JUN27 55.00 P 0.00 0.00 0.00 3.59 +0.12 43 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 4.34 +0.13 43 0 66 0
29JUN27 60.00 P 5.16 5.16 5.16 5.20 +0.11 42 1 1,748 +1
29JUN27 62.50 P 6.16 6.16 6.16 6.08 +0.15 42 100 424 +100
29JUN27 65.00 P 0.00 0.00 0.00 7.04 +0.17 42 0 2,568 0
29JUN27 67.50 P 8.20 8.20 8.20 8.09 +0.18 42 95 986 +95
29JUN27 70.00 P 0.00 0.00 0.00 9.21 +0.19 41 0 77 0
29JUN27 72.50 P 10.49 10.49 10.49 10.49 +0.21 41 150 551 +139
29JUN27 75.00 P 11.45 11.45 11.45 11.81 +0.26 41 1 671 +1
29JUN27 77.50 P 13.24 13.33 13.24 13.33 +0.34 41 49 907 0
29JUN27 80.00 P 0.00 0.00 0.00 14.80 +0.35 41 0 1,987 0
29JUN27 82.50 P 0.00 0.00 0.00 16.45 +0.35 41 0 463 0
29JUN27 85.00 P 17.95 18.18 17.95 18.11 +0.33 41 180 204 +177
29JUN27 87.50 P 19.85 19.85 19.85 20.41 +0.82 43 3 500 +3
29JUN27 90.00 P 0.00 0.00 0.00 21.76 +0.38 42 0 758 0
29JUN27 92.50 P 0.00 0.00 0.00 23.63 +0.56 42 0 92 0
29JUN27 95.00 P 0.00 0.00 0.00 25.22 +0.24 41 0 6 0
29JUN27 97.50 P 0.00 0.00 0.00 27.54 +0.49 42 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.54 +0.54 42 0 112 0
29JUN27 102.50 P 0.00 0.00 0.00 31.59 +0.56 42 2 32 +2
29JUN27 105.00 P 33.50 33.75 33.50 33.29 +0.27 41 11 14 +11
29JUN27 107.50 P 0.00 0.00 0.00 35.58 +0.47 42 0 6 0
TOTAL PUT 17,947 651,048 +3,314
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$ 10.37
29JUN26 7.75 C 0.00 0.00 0.00 2.63 - 66 0 0 -
29JUN26 8.00 C 0.00 0.00 0.00 2.40 +0.27 82 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.13 +0.25 52 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.88 +0.25 45 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.63 +0.25 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.38 +0.25 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.13 +0.23 26 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.89 +0.22 29 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.67 +0.20 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.47 +0.16 31 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.19 +0.08 32 0 147 0
29JUN26 11.00 C 0.06 0.06 0.06 0.06 +0.03 33 10 378 +10
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 908 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,003 0
29JUN26 12.50 C 0.01 0.01 0.01 0.01 0.00 52 25 208 -25
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 84 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 548 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 77 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 84 0 24 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 92 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 98 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 105 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 117 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 0.00 144 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.65 - 37 0 0 -
30JUL26 8.00 C 0.00 0.00 0.00 2.41 +0.23 40 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.17 +0.26 39 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.92 +0.24 35 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.68 +0.23 33 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.46 +0.22 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.24 +0.20 33 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.04 +0.18 33 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.84 +0.15 31 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.72 +0.16 35 0 41 0
30JUL26 10.50 C 0.00 0.00 0.00 0.44 +0.10 34 0 66 0
30JUL26 11.00 C 0.00 0.00 0.00 0.26 +0.07 34 0 490 0
30JUL26 11.50 C 0.00 0.00 0.00 0.14 +0.04 34 0 129 0
30JUL26 12.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 233 0
30JUL26 12.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 105 0
30JUL26 13.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.70 - 46 0 0 -
28AUG26 8.00 C 0.00 0.00 0.00 2.44 +0.24 39 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.21 +0.20 39 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.98 +0.20 38 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.74 +0.23 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.53 +0.22 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.33 +0.20 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.15 +0.20 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.99 +0.19 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.83 +0.16 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.58 +0.13 36 0 2 0
28AUG26 11.00 C 0.00 0.00 0.00 0.39 +0.10 36 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.25 +0.07 36 0 264 0
28AUG26 12.00 C 0.16 0.16 0.16 0.15 +0.04 35 25 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.09 +0.03 35 0 45 0
28AUG26 13.00 C 0.00 0.00 0.00 0.06 +0.02 36 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.70 - 42 0 0 -
29SEP26 8.00 C 0.00 0.00 0.00 2.45 +0.19 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.22 +0.20 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.98 +0.18 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.76 +0.17 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.56 +0.17 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.37 +0.20 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.19 +0.18 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.03 +0.17 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.88 +0.15 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.64 +0.11 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.46 +0.10 35 0 400 0
29SEP26 11.50 C 0.00 0.00 0.00 0.32 +0.08 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.21 +0.05 34 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 +0.03 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 +0.02 34 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 +0.02 35 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.72 - 36 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 2.50 +0.19 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.29 +0.19 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.09 +0.19 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.87 +0.21 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.69 +0.15 33 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.52 +0.14 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.37 +0.14 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.25 +0.18 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.10 +0.15 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.87 +0.10 33 0 50 0
30DEC26 11.00 C 0.00 0.00 0.00 0.70 +0.11 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.55 +0.09 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.43 +0.08 34 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.33 +0.07 34 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.25 +0.05 33 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.19 +0.04 33 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.14 +0.03 33 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.11 +0.03 34 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 140 0
30MAR27 7.75 C 0.00 0.00 0.00 2.82 - 37 0 0 -
30MAR27 8.00 C 0.00 0.00 0.00 2.62 +0.20 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.43 +0.20 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.25 +0.19 35 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 2.07 +0.18 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.85 +0.11 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.70 +0.11 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.56 +0.10 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.48 +0.15 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.35 +0.14 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.09 +0.12 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.90 +0.08 33 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.76 +0.08 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.62 +0.07 33 0 100 0
30MAR27 12.50 C 0.00 0.00 0.00 0.51 +0.07 33 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 0.41 +0.05 33 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.33 +0.04 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.27 +0.04 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.21 +0.02 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.17 +0.02 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
30MAR27 16.00 C 0.15 0.15 0.15 0.11 +0.01 33 8 8 +8
30MAR27 16.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 25 0
29JUN27 7.75 C 0.00 0.00 0.00 2.89 - 34 0 0 -
29JUN27 8.00 C 0.00 0.00 0.00 2.71 +0.21 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.54 +0.20 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.38 +0.20 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.22 +0.15 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.08 +0.19 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.93 +0.17 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.80 +0.17 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.68 +0.17 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.52 +0.13 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.30 +0.13 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.12 +0.12 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.95 +0.10 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.82 +0.10 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.69 +0.08 33 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.59 +0.08 33 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.50 +0.06 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.43 +0.05 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.37 +0.05 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.31 +0.04 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.26 +0.03 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.22 +0.04 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.18 +0.02 34 0 0 0
TOTAL CALL 68 18,216 -7
29JUN26 7.75 P 0.00 0.00 0.00 0.01 - 79 0 0 -
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 -0.03 33 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 -0.05 34 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.09 -0.09 31 0 160 0
29JUN26 10.50 P 0.00 0.00 0.00 0.30 -0.17 31 0 168 0
29JUN26 11.00 P 0.00 0.00 0.00 0.67 -0.23 31 0 218 0
29JUN26 11.50 P 0.00 0.00 0.00 1.13 -0.25 0 0 120 0
29JUN26 12.00 P 0.00 0.00 0.00 1.63 -0.25 0 0 132 0
29JUN26 12.50 P 0.00 0.00 0.00 2.13 -0.26 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.63 -0.26 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.13 -0.26 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.63 -0.26 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.13 -0.28 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.63 -0.26 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.13 -0.26 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.63 -0.26 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.13 -0.26 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.63 -0.26 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.13 -0.26 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.63 -0.26 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.13 -0.26 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.63 -0.26 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.13 -0.26 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.63 -0.26 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.63 -0.26 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.63 -0.26 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.63 -0.26 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.63 -0.26 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.10 -0.04 34 0 37 0
30JUL26 9.50 P 0.00 0.00 0.00 0.15 -0.06 34 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.21 -0.07 33 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.30 -0.09 33 0 141 0
30JUL26 10.50 P 0.00 0.00 0.00 0.53 -0.15 33 0 135 0
30JUL26 11.00 P 0.00 0.00 0.00 0.86 -0.20 34 0 120 0
30JUL26 11.50 P 0.00 0.00 0.00 1.24 -0.21 34 0 290 0
30JUL26 12.00 P 0.00 0.00 0.00 1.67 -0.23 33 0 163 0
30JUL26 12.50 P 0.00 0.00 0.00 2.15 -0.24 36 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 2.63 -0.26 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.13 -0.26 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.63 -0.26 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.13 -0.29 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.63 -0.29 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.13 -0.28 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.63 -0.26 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.13 -0.26 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.03 - 36 0 0 -
28AUG26 8.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.07 -0.02 36 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.10 -0.03 35 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.15 -0.03 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.20 -0.05 35 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.27 -0.07 35 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.35 -0.08 35 0 3 0
28AUG26 9.75 P 0.00 0.00 0.00 0.44 -0.11 34 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 0.56 -0.11 34 0 25 0
28AUG26 10.50 P 0.00 0.00 0.00 0.84 -0.15 34 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 1.19 -0.20 35 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 1.57 -0.23 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.01 -0.23 37 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.47 -0.24 38 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.93 -0.25 39 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.41 -0.27 40 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.90 -0.25 43 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.39 -0.26 45 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.88 -0.26 46 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.36 -0.26 41 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.86 -0.25 46 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.36 -0.27 50 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.06 - 35 0 0 -
29SEP26 8.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.16 -0.04 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.21 -0.05 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.28 -0.06 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.36 -0.06 35 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.44 -0.09 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.55 -0.10 34 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.66 -0.12 34 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.95 -0.13 34 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 1.27 -0.14 34 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.65 -0.16 34 0 41 0
29SEP26 12.00 P 0.00 0.00 0.00 2.07 -0.17 35 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.50 -0.21 35 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.96 -0.22 36 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.43 -0.25 37 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.91 -0.24 38 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.39 -0.26 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.88 -0.26 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.36 -0.26 36 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.86 -0.25 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.36 -0.27 43 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.84 -0.28 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.34 -0.28 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.84 -0.25 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.34 -0.25 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.83 -0.25 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.33 -0.25 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.83 -0.25 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.82 -0.25 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.82 -0.25 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.81 -0.25 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 - 34 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 0.19 -0.03 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.24 -0.04 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.31 -0.04 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.38 -0.05 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.46 -0.07 33 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.55 -0.07 33 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.64 -0.09 33 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 -0.10 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.87 -0.09 33 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.16 -0.09 33 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.47 -0.12 33 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.83 -0.14 33 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.21 -0.15 33 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 2.62 -0.17 33 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.05 -0.17 34 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.49 -0.19 33 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.95 -0.20 34 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.42 -0.23 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.90 -0.24 34 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.38 -0.24 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.86 -0.25 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.36 -0.27 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.85 -0.27 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.35 -0.27 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.84 -0.27 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.34 -0.26 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.83 -0.27 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.33 -0.25 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.83 -0.26 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.82 -0.27 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.82 -0.26 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.81 -0.27 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.24 - 33 0 0 -
30MAR27 8.00 P 0.00 0.00 0.00 0.29 -0.06 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.36 -0.06 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.43 -0.06 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.51 -0.06 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.60 -0.08 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.70 -0.08 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.80 -0.09 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.91 -0.08 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.03 -0.09 32 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.31 -0.10 32 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.62 -0.11 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.97 -0.13 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.34 -0.14 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.73 -0.13 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.14 -0.16 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.56 -0.17 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.01 -0.18 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.46 -0.19 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.93 -0.21 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.40 -0.22 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.88 -0.23 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.37 -0.26 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.86 -0.26 33 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.35 - 34 0 0 -
29JUN27 8.00 P 0.00 0.00 0.00 0.41 -0.06 34 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.50 -0.06 34 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.59 -0.06 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.68 -0.07 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.78 -0.08 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.89 -0.08 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.00 -0.10 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.13 -0.10 35 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 1.26 -0.11 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.55 -0.12 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.86 -0.12 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.20 -0.13 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.56 -0.14 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.87 -0.21 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.27 -0.21 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.68 -0.19 34 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.11 -0.20 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.55 -0.25 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.00 -0.21 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.46 -0.22 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.93 -0.23 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.40 -0.24 33 0 0 0
TOTAL PUT 0 3,915 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 25.42
18JUN26 18.50 C 0.00 0.00 0.00 6.92 -0.24 0 0 0 0
18JUN26 19.00 C 0.00 0.00 0.00 6.42 -0.24 0 0 0 0
18JUN26 19.50 C 0.00 0.00 0.00 5.92 -0.24 0 0 0 0
18JUN26 20.00 C 0.00 0.00 0.00 5.42 -0.24 0 0 0 0
18JUN26 21.00 C 0.00 0.00 0.00 4.44 -0.22 181 0 0 0
18JUN26 22.00 C 3.31 3.31 3.31 3.42 -0.24 0 1 1 0
18JUN26 23.00 C 2.36 2.36 2.36 2.42 -0.24 0 1 1 -1
18JUN26 24.00 C 1.49 1.60 1.26 1.44 -0.23 66 198 21 -34
18JUN26 25.00 C 0.71 0.75 0.36 0.52 -0.22 48 215 364 -53
18JUN26 26.00 C 0.14 0.20 0.04 0.17 -0.02 73 456 804 +178
18JUN26 27.00 C 0.03 0.03 0.02 0.08 0.00 98 11 690 +4
18JUN26 28.00 C 0.01 0.01 0.01 0.05 0.00 122 1 722 -1
18JUN26 29.00 C 0.01 0.01 0.01 0.04 0.00 149 1 158 0
18JUN26 30.00 C 0.00 0.00 0.00 0.03 0.00 169 0 94 0
18JUN26 31.00 C 0.00 0.00 0.00 0.02 0.00 184 0 31 0
18JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
18JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 211 0 60 0
18JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
18JUN26 35.00 C 0.01 0.01 0.01 0.01 0.00 252 1 1 +1
18JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
18JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
26JUN26 18.50 C 0.00 0.00 0.00 6.93 -0.24 0 0 0 0
26JUN26 19.00 C 0.00 0.00 0.00 6.43 -0.24 0 0 0 0
26JUN26 19.50 C 0.00 0.00 0.00 5.93 -0.25 0 0 0 0
26JUN26 20.00 C 0.00 0.00 0.00 5.43 -0.25 0 0 0 0
26JUN26 21.00 C 0.00 0.00 0.00 4.44 -0.24 51 0 0 0
26JUN26 22.00 C 0.00 0.00 0.00 3.44 -0.24 39 0 0 0
26JUN26 23.00 C 0.00 0.00 0.00 2.45 -0.25 33 0 0 0
26JUN26 24.00 C 1.62 1.71 1.44 1.49 -0.23 28 156 93 +33
26JUN26 25.00 C 0.74 0.80 0.74 0.77 -0.21 33 11 92 -1
26JUN26 26.00 C 0.46 0.46 0.27 0.34 -0.12 35 309 414 +198
26JUN26 27.00 C 0.15 0.16 0.10 0.13 -0.07 37 309 162 +38
26JUN26 28.00 C 0.06 0.07 0.05 0.05 -0.03 40 53 143 +20
26JUN26 29.00 C 0.00 0.00 0.00 0.04 0.00 49 0 16 0
26JUN26 30.00 C 0.00 0.00 0.00 0.03 0.00 56 0 7 0
26JUN26 31.00 C 0.00 0.00 0.00 0.02 0.00 61 0 0 0
26JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.43 -0.25 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.93 -0.25 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.43 -0.25 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.94 -0.24 91 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.44 -0.24 84 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.94 -0.24 77 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.44 -0.24 71 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.94 -0.24 65 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.44 -0.24 59 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.94 -0.24 53 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.44 -0.24 47 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 4.44 -0.24 34 0 0 0
29JUN26 22.00 C 3.52 3.55 3.52 3.44 -0.25 0 10 1 0
29JUN26 23.00 C 0.00 0.00 0.00 2.47 -0.26 33 2,535 2,535 +2,525
29JUN26 24.00 C 1.70 1.70 1.45 1.52 -0.28 27 19 67 +19
29JUN26 25.00 C 0.86 0.95 0.70 0.82 -0.21 31 394 2,550 +77
29JUN26 26.00 C 0.46 0.46 0.30 0.40 -0.09 34 1,127 2,715 +620
29JUN26 27.00 C 0.21 0.21 0.12 0.19 -0.06 37 693 4,825 -127
29JUN26 28.00 C 0.09 0.09 0.05 0.08 -0.05 39 156 5,748 -38
29JUN26 29.00 C 0.04 0.04 0.04 0.04 -0.03 42 100 4,283 +67
29JUN26 30.00 C 0.03 0.04 0.02 0.03 -0.01 48 96 5,316 -81
29JUN26 31.00 C 0.02 0.03 0.02 0.02 -0.01 53 103 10,296 +58
29JUN26 32.00 C 0.02 0.02 0.02 0.01 -0.01 54 33 9,461 +10
29JUN26 33.00 C 0.02 0.02 0.02 0.01 0.00 60 13 7,125 -3
29JUN26 34.00 C 0.01 0.01 0.01 0.01 0.00 66 10 8,123 -7
29JUN26 35.00 C 0.02 0.02 0.02 0.01 0.00 72 5 5,970 0
29JUN26 36.00 C 0.01 0.01 0.01 0.01 0.00 78 1,061 5,744 -1,061
29JUN26 37.00 C 0.02 0.02 0.02 0.01 0.00 83 30 4,589 -30
29JUN26 38.00 C 0.01 0.02 0.01 0.01 0.00 88 18 6,824 +5
29JUN26 39.00 C 0.01 0.01 0.01 0.01 0.00 93 66 2,539 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 98 0 9,519 0
29JUN26 41.00 C 0.01 0.01 0.01 0.01 0.00 102 60 6,238 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 107 0 5,136 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 111 0 3,589 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 115 0 5,077 0
29JUN26 45.00 C 0.01 0.01 0.01 0.01 0.00 119 1 15,965 +1
29JUN26 46.00 C 0.01 0.01 0.01 0.01 0.00 123 101 1,990 +101
29JUN26 47.00 C 0.01 0.01 0.01 0.01 0.00 127 1 2,501 +1
29JUN26 48.00 C 0.01 0.01 0.01 0.01 0.00 131 251 6,948 +251
29JUN26 49.00 C 0.01 0.01 0.01 0.01 0.00 135 387 3,751 0
29JUN26 50.00 C 0.01 0.01 0.01 0.01 0.00 138 8 28,673 0
29JUN26 52.50 C 0.02 0.02 0.01 0.01 0.00 147 87 4,442 +27
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 155 0 11,885 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 163 0 3,731 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 170 0 25,222 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 177 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 184 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 190 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 196 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 202 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 208 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 213 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 218 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 223 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 228 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 233 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 238 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 242 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 246 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 250 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 254 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 262 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 266 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 270 0 1,426 0
30JUL26 15.00 C 0.00 0.00 0.00 10.47 -0.21 41 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 9.97 -0.21 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 9.47 -0.21 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 8.94 -0.24 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 8.44 -0.24 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.94 -0.25 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.44 -0.26 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.95 -0.26 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.47 -0.28 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.99 -0.25 31 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.51 -0.25 35 0 230 0
30JUL26 21.00 C 0.00 0.00 0.00 4.58 -0.25 38 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.64 -0.28 34 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 2.84 -0.22 36 0 0 0
30JUL26 24.00 C 2.06 2.09 2.06 2.09 -0.21 35 121 165 +90
30JUL26 25.00 C 1.71 1.71 1.35 1.46 -0.18 34 356 546 +261
30JUL26 26.00 C 1.15 1.15 0.90 0.98 -0.15 34 313 1,558 +136
30JUL26 27.00 C 0.69 0.78 0.58 0.65 -0.11 35 705 3,295 +113
30JUL26 28.00 C 0.48 0.50 0.38 0.42 -0.08 35 379 2,286 +294
30JUL26 29.00 C 0.33 0.33 0.25 0.28 -0.05 36 54 1,855 +17
30JUL26 30.00 C 0.20 0.20 0.16 0.17 -0.05 37 143 6,097 +49
30JUL26 31.00 C 0.15 0.15 0.12 0.10 -0.04 37 143 4,396 +58
30JUL26 32.00 C 0.10 0.10 0.08 0.06 -0.03 37 102 5,127 +6
30JUL26 33.00 C 0.07 0.07 0.06 0.04 -0.02 38 292 2,096 -284
30JUL26 34.00 C 0.06 0.06 0.06 0.02 -0.02 38 2 1,707 -2
30JUL26 35.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,471 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,820 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,762 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,063 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,947 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4,811 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 483 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,380 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 440 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 73 0 688 0
28AUG26 15.00 C 0.00 0.00 0.00 10.47 -0.29 0 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 9.97 -0.30 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 9.49 -0.29 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 9.00 -0.29 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 8.52 -0.28 35 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 8.04 -0.28 40 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.56 -0.28 40 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.09 -0.27 41 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.61 -0.26 40 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.15 -0.24 40 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.69 -0.24 40 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.80 -0.25 39 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.98 -0.24 39 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.24 -0.21 39 0 4 0
28AUG26 24.00 C 2.52 2.52 2.52 2.52 -0.21 37 1 61 0
28AUG26 25.00 C 1.90 1.96 1.85 1.97 -0.17 37 194 372 +192
28AUG26 26.00 C 1.54 1.54 1.40 1.50 -0.13 37 329 758 +265
28AUG26 27.00 C 1.26 1.26 1.10 1.11 -0.13 37 162 875 +95
28AUG26 28.00 C 0.96 0.96 0.80 0.83 -0.10 37 93 6,250 +27
28AUG26 29.00 C 0.68 0.69 0.62 0.61 -0.09 38 82 1,071 +37
28AUG26 30.00 C 0.50 0.52 0.43 0.43 -0.09 38 3,273 5,178 +3,148
28AUG26 31.00 C 0.39 0.39 0.39 0.30 -0.08 38 17 1,819 0
28AUG26 32.00 C 0.30 0.30 0.25 0.21 -0.06 38 270 2,019 +126
28AUG26 33.00 C 0.21 0.21 0.21 0.14 -0.06 38 4 977 -2
28AUG26 34.00 C 0.16 0.16 0.16 0.09 -0.05 37 10 1,128 -10
28AUG26 35.00 C 0.12 0.13 0.12 0.06 -0.04 37 66 1,040 -56
28AUG26 36.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 740 0
28AUG26 37.00 C 0.07 0.07 0.07 0.03 -0.02 38 1,000 2,152 +802
28AUG26 38.00 C 0.06 0.06 0.06 0.02 -0.02 38 3 363 -3
28AUG26 39.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 422 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 576 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 407 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 246 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,180 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 174 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 213 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 167 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 244 0
29SEP26 15.00 C 0.00 0.00 0.00 10.54 -0.27 0 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 10.06 -0.27 40 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.58 -0.28 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.11 -0.26 44 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 8.63 -0.25 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.16 -0.25 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.69 -0.27 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.23 -0.24 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.78 -0.23 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.33 -0.23 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.89 -0.20 40 0 128 0
29SEP26 21.00 C 0.00 0.00 0.00 5.05 -0.34 39 0 31 0
29SEP26 22.00 C 0.00 0.00 0.00 4.23 -0.35 38 0 42 0
29SEP26 23.00 C 0.00 0.00 0.00 3.43 -0.35 35 0 8 0
29SEP26 24.00 C 2.77 2.77 2.77 2.90 -0.17 38 7 90 0
29SEP26 25.00 C 2.33 2.36 2.29 2.35 -0.14 37 391 10,292 +23
29SEP26 26.00 C 2.05 2.05 1.80 1.88 -0.14 37 203 452 +40
29SEP26 27.00 C 1.44 1.44 1.44 1.49 -0.12 37 4 5,814 0
29SEP26 28.00 C 1.14 1.25 1.14 1.18 -0.11 38 53 423 +30
29SEP26 29.00 C 0.95 0.95 0.88 0.91 -0.12 38 187 3,122 -115
29SEP26 30.00 C 0.78 0.78 0.73 0.69 -0.13 37 301 1,705 +290
29SEP26 31.00 C 0.58 0.58 0.58 0.51 -0.15 37 32 1,927 0
29SEP26 32.00 C 0.00 0.00 0.00 0.37 -0.16 37 0 1,098 0
29SEP26 33.00 C 0.38 0.41 0.38 0.27 -0.15 37 161 5,549 +31
29SEP26 34.00 C 0.31 0.31 0.30 0.19 -0.15 36 88 1,819 +68
29SEP26 35.00 C 0.24 0.24 0.24 0.14 -0.13 36 10 4,945 -10
29SEP26 36.00 C 0.20 0.22 0.20 0.10 -0.12 36 1,211 15,432 +221
29SEP26 37.00 C 0.18 0.18 0.18 0.07 -0.11 36 60 4,954 0
29SEP26 38.00 C 0.14 0.14 0.14 0.05 -0.09 36 2 8,145 +2
29SEP26 39.00 C 0.00 0.00 0.00 0.03 -0.08 35 0 15,293 0
29SEP26 40.00 C 0.10 0.10 0.10 0.02 -0.07 35 40 16,896 +10
29SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.07 34 0 1,712 0
29SEP26 42.00 C 0.08 0.08 0.08 0.01 -0.05 36 160 1,619 +160
29SEP26 43.00 C 0.06 0.06 0.06 0.01 -0.04 37 160 1,678 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 2,724 0
29SEP26 45.00 C 0.06 0.06 0.06 0.01 -0.02 40 30 3,842 +30
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 1,985 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,425 0
29SEP26 48.00 C 0.05 0.05 0.05 0.01 0.00 44 7 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,473 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20,239 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 3,136 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 7,681 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 765 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 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 62 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 920 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 356 0
29SEP26 75.00 C 0.02 0.02 0.02 0.01 0.00 70 16 2,108 +16
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 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 75 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 375 0
30DEC26 15.00 C 0.00 0.00 0.00 10.82 -0.27 47 0 6,088 0
30DEC26 15.50 C 0.00 0.00 0.00 10.36 -0.26 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.90 -0.39 46 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 9.45 -0.26 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.00 -0.26 44 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 8.56 -0.26 44 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 8.13 -0.37 43 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 7.70 -0.25 42 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.29 -0.36 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.88 -0.35 42 0 30 0
30DEC26 20.00 C 6.45 6.45 6.45 6.49 -0.33 41 10 216 +10
30DEC26 21.00 C 0.00 0.00 0.00 5.73 -0.32 40 0 41 0
30DEC26 22.00 C 4.90 4.90 4.90 5.27 -0.04 44 1 82 0
30DEC26 23.00 C 0.00 0.00 0.00 4.49 -0.15 41 0 33 0
30DEC26 24.00 C 0.00 0.00 0.00 3.87 -0.16 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.40 -0.05 40 0 147 0
30DEC26 26.00 C 2.89 2.89 2.75 2.79 -0.14 38 8 205 +8
30DEC26 27.00 C 2.42 2.43 2.36 2.38 -0.15 38 380 623 +380
30DEC26 28.00 C 1.99 1.99 1.99 2.03 -0.15 38 60 2,603 +60
30DEC26 29.00 C 1.76 1.76 1.76 1.77 -0.12 39 8 5,707 +8
30DEC26 30.00 C 1.62 1.62 1.48 1.52 -0.11 39 99 6,756 +89
30DEC26 31.00 C 0.00 0.00 0.00 1.31 -0.07 39 0 338 0
30DEC26 32.00 C 1.21 1.21 1.21 1.13 -0.04 40 1 1,509 +1
30DEC26 33.00 C 0.98 0.98 0.98 0.98 -0.01 40 100 8,333 0
30DEC26 34.00 C 0.00 0.00 0.00 0.84 0.00 40 0 936 0
30DEC26 35.00 C 0.74 0.74 0.74 0.72 +0.01 41 30 2,141 0
30DEC26 36.00 C 0.67 0.67 0.67 0.61 +0.02 41 30 8,096 0
30DEC26 37.00 C 0.61 0.61 0.57 0.53 +0.03 41 39 6,423 +9
30DEC26 38.00 C 0.52 0.52 0.50 0.45 +0.03 41 43 4,519 +9
30DEC26 39.00 C 0.00 0.00 0.00 0.39 +0.04 41 0 9,824 0
30DEC26 40.00 C 0.39 0.40 0.39 0.34 +0.04 42 11 1,809 0
30DEC26 41.00 C 0.38 0.38 0.38 0.29 +0.04 42 60 2,551 0
30DEC26 42.00 C 0.00 0.00 0.00 0.25 +0.04 42 0 2,183 0
30DEC26 43.00 C 0.00 0.00 0.00 0.22 +0.05 42 0 891 0
30DEC26 44.00 C 0.00 0.00 0.00 0.19 +0.04 42 0 555 0
30DEC26 45.00 C 0.26 0.26 0.25 0.17 +0.05 43 35 4,314 +35
30DEC26 46.00 C 0.24 0.24 0.22 0.14 +0.04 43 90 965 +90
30DEC26 47.00 C 0.20 0.20 0.19 0.13 +0.04 43 9 411 +7
30DEC26 48.00 C 0.00 0.00 0.00 0.11 +0.03 43 0 332 0
30DEC26 49.00 C 0.00 0.00 0.00 0.10 +0.04 44 0 337 0
30DEC26 50.00 C 0.00 0.00 0.00 0.09 +0.04 44 0 8,821 0
30DEC26 52.50 C 0.11 0.11 0.11 0.07 +0.03 45 2 2,317 -2
30DEC26 55.00 C 0.00 0.00 0.00 0.05 +0.02 45 0 1,857 0
30DEC26 57.50 C 0.10 0.10 0.10 0.04 +0.02 46 2 430 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 792 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 498 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 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 48 0 7,146 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 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 52 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 11.11 -0.39 47 0 6,007 0
30MAR27 15.50 C 0.00 0.00 0.00 10.67 -0.38 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 10.24 -0.38 46 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 9.81 -0.37 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.39 -0.37 45 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 8.98 -0.36 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.57 -0.36 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.17 -0.35 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.78 -0.35 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.40 -0.34 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.03 -0.33 42 0 164 0
30MAR27 21.00 C 0.00 0.00 0.00 6.32 -0.32 41 0 50 0
30MAR27 22.00 C 0.00 0.00 0.00 5.66 -0.29 40 0 85 0
30MAR27 23.00 C 0.00 0.00 0.00 5.04 -0.20 40 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 4.48 -0.27 39 0 246 0
30MAR27 25.00 C 3.95 3.98 3.94 3.97 -0.19 39 90 2,247 +21
30MAR27 26.00 C 3.56 3.65 3.51 3.51 -0.18 39 409 4,413 +402
30MAR27 27.00 C 0.00 0.00 0.00 3.11 -0.19 39 0 2,736 0
30MAR27 28.00 C 0.00 0.00 0.00 2.74 -0.19 39 0 1,586 0
30MAR27 29.00 C 0.00 0.00 0.00 2.42 -0.16 39 0 444 0
30MAR27 30.00 C 2.18 2.18 2.17 2.14 -0.14 39 60 1,761 -55
30MAR27 31.00 C 1.94 1.94 1.94 1.90 -0.09 39 12 1,182 0
30MAR27 32.00 C 0.00 0.00 0.00 1.72 -0.02 40 0 4,996 0
30MAR27 33.00 C 0.00 0.00 0.00 1.52 +0.01 40 0 6,711 0
30MAR27 34.00 C 0.00 0.00 0.00 1.34 +0.03 40 0 6,956 0
30MAR27 35.00 C 0.00 0.00 0.00 1.18 +0.04 40 0 1,556 0
30MAR27 36.00 C 0.00 0.00 0.00 1.04 +0.06 40 0 416 0
30MAR27 37.00 C 0.00 0.00 0.00 0.92 +0.08 40 0 247 0
30MAR27 38.00 C 0.95 0.95 0.95 0.81 +0.08 40 1 1,195 0
30MAR27 39.00 C 0.00 0.00 0.00 0.72 +0.10 40 0 540 0
30MAR27 40.00 C 0.00 0.00 0.00 0.64 +0.11 40 0 5,862 0
30MAR27 41.00 C 0.00 0.00 0.00 0.56 +0.11 40 0 721 0
30MAR27 42.00 C 0.00 0.00 0.00 0.50 +0.11 40 0 341 0
30MAR27 43.00 C 0.00 0.00 0.00 0.44 +0.11 40 0 382 0
30MAR27 44.00 C 0.00 0.00 0.00 0.39 +0.11 41 0 521 0
30MAR27 45.00 C 0.00 0.00 0.00 0.35 +0.12 41 0 2,328 0
30MAR27 46.00 C 0.00 0.00 0.00 0.31 +0.11 41 0 68 0
30MAR27 47.00 C 0.00 0.00 0.00 0.27 +0.10 41 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 0.24 +0.10 41 0 127 0
30MAR27 49.00 C 0.00 0.00 0.00 0.22 +0.10 41 0 148 0
30MAR27 50.00 C 0.35 0.35 0.35 0.19 +0.09 41 1 1,449 +1
29JUN27 18.50 C 0.00 0.00 0.00 8.59 -0.34 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.22 -0.34 42 0 12 0
29JUN27 19.50 C 0.00 0.00 0.00 7.86 -0.33 42 0 0 0
29JUN27 20.00 C 8.09 8.09 8.09 7.51 -0.33 42 1 8 +1
29JUN27 21.00 C 0.00 0.00 0.00 6.84 -0.31 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.21 -0.29 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.63 -0.27 40 0 10 0
29JUN27 24.00 C 5.15 5.15 5.15 5.09 -0.27 40 10 10 +4
29JUN27 25.00 C 5.30 5.30 4.71 4.73 -0.12 41 2 23 +2
29JUN27 26.00 C 4.40 4.40 4.40 4.13 -0.17 39 1 499 +1
29JUN27 27.00 C 0.00 0.00 0.00 3.74 -0.17 39 0 427 0
29JUN27 28.00 C 0.00 0.00 0.00 3.35 -0.16 39 0 415 0
29JUN27 29.00 C 3.05 3.05 3.05 3.09 -0.09 40 1 137 +1
29JUN27 30.00 C 0.00 0.00 0.00 2.76 -0.15 39 2 161 +2
29JUN27 31.00 C 2.50 2.50 2.50 2.50 -0.12 39 3 217 +1
29JUN27 32.00 C 0.00 0.00 0.00 2.27 -0.08 40 0 59 0
29JUN27 33.00 C 2.12 2.12 2.12 2.04 -0.06 40 2 194 0
29JUN27 34.00 C 0.00 0.00 0.00 1.84 -0.04 40 0 126 0
29JUN27 35.00 C 1.80 1.80 1.77 1.65 -0.03 40 2 165 +2
29JUN27 36.00 C 1.63 1.63 1.63 1.48 -0.02 39 1 31 -1
29JUN27 37.00 C 0.00 0.00 0.00 1.33 -0.01 39 0 36 0
29JUN27 38.00 C 0.00 0.00 0.00 1.20 +0.01 40 0 288 0
29JUN27 39.00 C 1.26 1.26 1.25 1.08 +0.02 40 2 159 0
TOTAL CALL 21,943 704,834 +10,038
18JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
18JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
18JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
18JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
18JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 167 0 10 0
18JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
18JUN26 23.00 P 0.01 0.01 0.01 0.01 0.00 95 10 22 +10
18JUN26 24.00 P 0.01 0.02 0.01 0.02 +0.01 68 858 891 +642
18JUN26 25.00 P 0.15 0.18 0.08 0.10 -0.01 48 286 562 +4
18JUN26 26.00 P 0.56 0.83 0.50 0.75 +0.20 73 216 748 -54
18JUN26 27.00 P 1.53 1.83 1.48 1.71 +0.25 115 199 254 +24
18JUN26 28.00 P 2.40 2.82 2.40 2.65 +0.28 134 3 28 -68
18JUN26 29.00 P 0.00 0.00 0.00 3.63 +0.26 157 0 60 0
18JUN26 30.00 P 0.00 0.00 0.00 4.58 +0.18 0 0 0 0
18JUN26 31.00 P 0.00 0.00 0.00 5.60 +0.20 187 0 0 0
18JUN26 32.00 P 0.00 0.00 0.00 6.62 +0.25 235 0 0 0
18JUN26 33.00 P 0.00 0.00 0.00 7.61 +0.24 250 0 0 0
18JUN26 34.00 P 0.00 0.00 0.00 8.61 +0.21 272 0 0 0
18JUN26 35.00 P 0.00 0.00 0.00 9.61 +0.21 294 0 0 0
18JUN26 36.00 P 0.00 0.00 0.00 10.59 +0.19 277 0 0 0
18JUN26 37.00 P 0.00 0.00 0.00 11.61 +0.21 336 0 0 0
26JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
26JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 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 0.00 43 0 0 0
26JUN26 23.00 P 0.07 0.07 0.07 0.02 0.00 35 22 22 +10
26JUN26 24.00 P 0.12 0.16 0.12 0.10 0.00 34 40 66 +37
26JUN26 25.00 P 0.34 0.43 0.34 0.37 +0.03 35 182 176 +130
26JUN26 26.00 P 0.80 0.98 0.75 0.92 +0.11 37 68 103 -26
26JUN26 27.00 P 0.00 0.00 0.00 1.71 +0.16 39 2 60 0
26JUN26 28.00 P 0.00 0.00 0.00 2.65 +0.24 46 0 0 0
26JUN26 29.00 P 0.00 0.00 0.00 3.63 +0.26 54 0 1 0
26JUN26 30.00 P 0.00 0.00 0.00 4.58 +0.18 0 0 0 0
26JUN26 31.00 P 0.00 0.00 0.00 5.65 +0.25 79 0 0 0
26JUN26 32.00 P 0.00 0.00 0.00 6.65 +0.27 89 0 0 0
26JUN26 33.00 P 0.00 0.00 0.00 7.65 +0.27 98 0 0 0
26JUN26 34.00 P 0.00 0.00 0.00 8.65 +0.25 107 0 0 0
26JUN26 35.00 P 0.00 0.00 0.00 9.65 +0.25 115 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 106 0 21 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 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 64 0 20 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 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 0.02 0.02 0.02 0.01 -0.01 37 35 501 +17
29JUN26 23.00 P 0.08 0.08 0.07 0.03 -0.02 33 2,608 3,378 +2,565
29JUN26 24.00 P 0.16 0.20 0.14 0.13 -0.02 33 309 2,624 -57
29JUN26 25.00 P 0.33 0.52 0.33 0.42 +0.04 33 391 6,420 +75
29JUN26 26.00 P 0.85 1.10 0.77 1.00 +0.15 36 342 6,688 -178
29JUN26 27.00 P 1.62 1.90 1.62 1.74 +0.16 36 221 5,658 -209
29JUN26 28.00 P 2.60 2.84 2.50 2.72 +0.27 48 111 9,135 -10
29JUN26 29.00 P 3.60 3.80 3.60 3.71 +0.32 58 50 6,490 -10
29JUN26 30.00 P 4.60 4.80 4.50 4.59 +0.19 46 262 9,643 -211
29JUN26 31.00 P 5.72 5.72 5.64 5.75 +0.24 83 92 9,109 0
29JUN26 32.00 P 6.56 6.60 6.56 6.65 +0.22 78 83 9,484 0
29JUN26 33.00 P 7.50 7.50 7.40 7.66 +0.28 88 3 7,075 -2
29JUN26 34.00 P 0.00 0.00 0.00 8.76 +0.33 111 3,200 5,904 -3,200
29JUN26 35.00 P 9.26 9.84 9.26 9.65 +0.23 100 159 2,514 -21
29JUN26 36.00 P 0.00 0.00 0.00 10.65 +0.25 108 1,060 1,086 -1,120
29JUN26 37.00 P 0.00 0.00 0.00 11.65 +0.07 115 0 4,828 0
29JUN26 38.00 P 0.00 0.00 0.00 12.65 +0.22 121 0 1,230 0
29JUN26 39.00 P 13.60 13.60 13.60 13.65 +0.25 127 1 1,256 0
29JUN26 40.00 P 14.58 14.84 14.58 14.65 +0.26 133 329 2,308 0
29JUN26 41.00 P 15.63 15.72 15.63 15.70 +0.27 150 18 3,892 -18
29JUN26 42.00 P 16.64 16.70 16.64 16.70 +0.28 156 20 127 -20
29JUN26 43.00 P 0.00 0.00 0.00 17.65 +0.25 150 0 70 0
29JUN26 44.00 P 0.00 0.00 0.00 18.65 +0.23 155 0 122 0
29JUN26 45.00 P 0.00 0.00 0.00 19.68 +0.25 168 0 4,899 0
29JUN26 46.00 P 0.00 0.00 0.00 20.68 +0.26 173 0 285 0
29JUN26 47.00 P 0.00 0.00 0.00 21.68 +0.28 178 0 264 0
29JUN26 48.00 P 0.00 0.00 0.00 22.68 +0.25 183 0 213 0
29JUN26 49.00 P 23.60 23.61 23.60 23.61 +0.18 164 20 111 -20
29JUN26 50.00 P 24.50 24.71 24.50 24.71 +0.31 200 17 1,781 -15
29JUN26 52.50 P 27.16 27.20 27.16 27.17 +0.33 201 35 686 -35
29JUN26 55.00 P 0.00 0.00 0.00 29.64 +0.25 201 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 32.14 +0.22 211 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 34.64 +0.25 220 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 37.14 +0.25 229 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 39.64 +0.22 237 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 42.14 +0.25 245 0 0 0
29JUN26 70.00 P 44.71 44.71 44.69 44.70 +0.36 273 45 74 -45
29JUN26 72.50 P 0.00 0.00 0.00 47.14 +0.25 260 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 49.67 +0.25 278 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 52.17 +0.25 285 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 54.63 +0.21 275 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 57.13 +0.21 281 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 59.63 +0.21 287 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 62.13 +0.21 293 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 64.63 +0.21 299 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 67.13 +0.21 304 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 69.63 +0.21 310 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 72.13 +0.21 315 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 74.63 +0.24 320 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 77.16 +0.23 339 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 79.66 +0.24 343 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 82.16 +0.23 348 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 84.62 +0.20 334 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 49 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 0.00 40 0 25 0
30JUL26 19.00 P 0.00 0.00 0.00 0.02 0.00 40 0 98 0
30JUL26 19.50 P 0.00 0.00 0.00 0.03 0.00 40 0 51 0
30JUL26 20.00 P 0.09 0.10 0.09 0.04 -0.01 38 122 655 +51
30JUL26 21.00 P 0.12 0.15 0.12 0.09 -0.01 37 36 556 +33
30JUL26 22.00 P 0.20 0.24 0.20 0.19 0.00 37 41 1,130 +17
30JUL26 23.00 P 0.37 0.43 0.37 0.37 +0.02 37 169 1,291 +88
30JUL26 24.00 P 0.60 0.69 0.55 0.64 +0.04 36 692 885 -303
30JUL26 25.00 P 1.00 1.09 0.87 1.03 +0.09 36 2,299 2,238 +656
30JUL26 26.00 P 1.40 1.62 1.34 1.55 +0.13 36 347 2,993 -85
30JUL26 27.00 P 2.20 2.33 2.20 2.14 +0.09 34 93 3,243 +28
30JUL26 28.00 P 3.01 3.01 2.88 2.97 +0.18 37 172 4,626 +30
30JUL26 29.00 P 3.87 3.87 3.87 3.82 +0.25 38 1 4,181 0
30JUL26 30.00 P 4.66 4.78 4.66 4.60 -0.01 29 91 3,866 +60
30JUL26 31.00 P 5.14 5.59 5.14 5.75 +0.24 46 54 3,745 0
30JUL26 32.00 P 6.70 6.80 6.70 6.65 +0.22 44 15 2,839 -9
30JUL26 33.00 P 7.74 7.74 7.46 7.66 +0.28 49 99 1,337 +99
30JUL26 34.00 P 8.76 8.76 8.76 8.76 +0.33 61 15 76 -344
30JUL26 35.00 P 9.75 9.75 9.75 9.65 +0.23 57 25 25 +25
30JUL26 36.00 P 10.48 10.48 10.46 10.65 +0.25 61 19 869 +9
30JUL26 37.00 P 0.00 0.00 0.00 11.65 +0.07 64 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.65 +0.22 68 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 13.65 +0.25 72 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 14.65 +0.26 75 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 15.70 +0.27 84 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 16.70 +0.28 87 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 17.65 +0.25 85 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 18.65 +0.23 88 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 19.68 +0.25 94 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 20.68 +0.26 97 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 21.68 +0.28 100 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 22.68 +0.25 103 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 23.65 +0.22 101 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 24.71 +0.31 111 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 46 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 6 0
28AUG26 17.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 316 0
28AUG26 18.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 17 0
28AUG26 19.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 45 0
28AUG26 19.50 P 0.00 0.00 0.00 0.12 0.00 40 0 202 0
28AUG26 20.00 P 0.21 0.21 0.21 0.16 0.00 40 30 317 +30
28AUG26 21.00 P 0.00 0.00 0.00 0.28 0.00 40 0 719 0
28AUG26 22.00 P 0.50 0.50 0.50 0.46 +0.01 39 30 382 0
28AUG26 23.00 P 0.73 0.73 0.69 0.71 +0.04 39 3 2,037 +2
28AUG26 24.00 P 1.00 1.04 0.97 1.03 +0.06 38 13 2,610 +11
28AUG26 25.00 P 1.51 1.51 1.45 1.45 +0.08 38 156 1,201 +9
28AUG26 26.00 P 1.96 1.96 1.87 1.97 +0.11 38 92 6,611 +91
28AUG26 27.00 P 2.52 2.65 2.49 2.59 +0.12 38 121 2,830 +1
28AUG26 28.00 P 3.30 3.33 3.30 3.33 +0.16 39 31 2,472 +29
28AUG26 29.00 P 4.00 4.00 4.00 3.92 +0.01 33 12 1,621 0
28AUG26 30.00 P 4.80 4.80 4.80 5.02 +0.34 42 3,153 5,597 +3,093
28AUG26 31.00 P 5.50 5.50 5.50 5.84 +0.19 41 1 1,832 +1
28AUG26 32.00 P 6.67 6.67 6.67 6.75 +0.21 41 2 1,848 +2
28AUG26 33.00 P 0.00 0.00 0.00 7.68 +0.23 41 0 950 0
28AUG26 34.00 P 0.00 0.00 0.00 8.76 +0.33 49 0 237 0
28AUG26 35.00 P 0.00 0.00 0.00 9.65 +0.23 46 0 4 0
28AUG26 36.00 P 0.00 0.00 0.00 10.65 +0.25 49 0 33 0
28AUG26 37.00 P 0.00 0.00 0.00 11.65 +0.07 52 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.65 +0.22 55 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.65 +0.25 58 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 14.65 +0.26 61 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.70 +0.27 67 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 16.70 +0.28 70 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 17.65 +0.25 68 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 18.65 +0.23 71 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 19.68 +0.25 76 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 20.68 +0.26 78 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 21.68 +0.28 80 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 22.68 +0.25 82 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 23.65 +0.22 82 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 24.71 +0.31 89 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 17,025 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 7 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 90 0
29SEP26 16.50 P 0.09 0.09 0.09 0.03 -0.02 39 1 12 +1
29SEP26 17.00 P 0.12 0.12 0.12 0.04 -0.02 39 1 87 +1
29SEP26 17.50 P 0.14 0.14 0.14 0.06 -0.03 39 1 32 +1
29SEP26 18.00 P 0.17 0.17 0.17 0.08 -0.03 38 1 75 +1
29SEP26 18.50 P 0.00 0.00 0.00 0.11 -0.04 38 0 36 0
29SEP26 19.00 P 0.00 0.00 0.00 0.15 -0.04 38 0 131 0
29SEP26 19.50 P 0.00 0.00 0.00 0.20 -0.04 38 0 77 0
29SEP26 20.00 P 0.37 0.37 0.37 0.26 -0.05 38 13 1,246 0
29SEP26 21.00 P 0.49 0.52 0.49 0.43 -0.04 38 206 699 0
29SEP26 22.00 P 0.65 0.71 0.65 0.66 -0.01 38 13 1,661 +10
29SEP26 23.00 P 1.00 1.00 1.00 0.96 +0.03 38 36 1,655 +35
29SEP26 24.00 P 1.31 1.34 1.31 1.33 +0.07 38 105 3,503 -2
29SEP26 25.00 P 1.67 1.85 1.67 1.76 +0.08 38 1,536 11,962 +853
29SEP26 26.00 P 2.28 2.36 2.22 2.31 +0.12 38 66 2,390 +62
29SEP26 27.00 P 2.70 3.00 2.70 2.90 +0.12 38 64 7,580 +32
29SEP26 28.00 P 3.58 3.61 3.58 3.59 +0.13 38 62 7,515 +50
29SEP26 29.00 P 4.30 4.40 4.30 4.15 -0.17 34 62 5,147 +40
29SEP26 30.00 P 5.00 5.20 5.00 5.02 +0.11 36 65 9,980 +64
29SEP26 31.00 P 0.00 0.00 0.00 6.02 +0.11 40 0 7,268 0
29SEP26 32.00 P 0.00 0.00 0.00 6.89 +0.26 40 0 3,628 0
29SEP26 33.00 P 0.00 0.00 0.00 7.79 +0.16 40 0 3,991 0
29SEP26 34.00 P 0.00 0.00 0.00 8.76 +0.26 42 0 1,983 0
29SEP26 35.00 P 0.00 0.00 0.00 9.67 +0.25 41 0 9,176 0
29SEP26 36.00 P 0.00 0.00 0.00 10.65 +0.24 43 1,060 20,846 +218
29SEP26 37.00 P 11.62 11.62 11.62 11.65 +0.07 45 4 5,151 -118
29SEP26 38.00 P 0.00 0.00 0.00 12.65 +0.22 48 0 6,288 0
29SEP26 39.00 P 12.96 12.96 12.96 13.65 +0.25 50 2 8,517 0
29SEP26 40.00 P 14.80 14.80 14.80 14.65 +0.26 53 16 13,086 0
29SEP26 41.00 P 0.00 0.00 0.00 15.70 +0.27 58 0 1,101 0
29SEP26 42.00 P 16.72 16.72 16.72 16.72 +0.27 61 3 29 0
29SEP26 43.00 P 0.00 0.00 0.00 17.65 +0.20 59 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 18.65 +0.20 61 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 19.68 +0.23 65 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 20.68 +0.23 67 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 21.68 +0.23 69 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 22.68 +0.25 71 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 23.65 +0.22 71 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 24.71 +0.29 77 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 27.17 +0.27 78 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 29.64 +0.24 80 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 32.14 +0.22 84 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 34.64 +0.24 87 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 37.14 +0.24 91 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 39.64 +0.22 94 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 42.14 +0.25 97 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 44.70 +0.30 106 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 47.14 +0.25 103 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 49.67 +0.25 109 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 52.17 +0.25 112 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 54.63 +0.21 110 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 57.13 +0.18 113 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 59.63 +0.21 115 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.20 +0.07 49 0 6,133 0
30DEC26 15.50 P 0.00 0.00 0.00 0.23 +0.07 48 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.28 +0.08 47 0 159 0
30DEC26 16.50 P 0.00 0.00 0.00 0.33 +0.09 47 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 0.39 +0.10 47 0 10 0
30DEC26 17.50 P 0.00 0.00 0.00 0.45 +0.10 46 0 19 0
30DEC26 18.00 P 0.46 0.46 0.46 0.52 +0.10 46 60 130 -16
30DEC26 18.50 P 0.00 0.00 0.00 0.60 +0.11 45 0 37 0
30DEC26 19.00 P 0.00 0.00 0.00 0.68 +0.11 44 0 440 0
30DEC26 19.50 P 0.69 0.69 0.69 0.77 +0.12 44 100 679 +90
30DEC26 20.00 P 0.00 0.00 0.00 0.88 +0.14 43 0 881 0
30DEC26 21.00 P 0.00 0.00 0.00 1.10 +0.13 42 0 383 0
30DEC26 22.00 P 1.28 1.29 1.28 1.38 +0.13 41 226 712 +143
30DEC26 23.00 P 1.57 1.57 1.57 1.70 +0.13 40 12,556 12,937 +12,510
30DEC26 24.00 P 1.99 1.99 1.99 2.04 +0.10 39 6 4,532 +4
30DEC26 25.00 P 2.50 2.52 2.47 2.50 +0.08 39 307 10,320 -97
30DEC26 26.00 P 2.98 3.03 2.98 2.99 +0.05 38 26 2,592 +22
30DEC26 27.00 P 3.60 3.60 3.60 3.59 +0.10 38 2 1,725 0
30DEC26 28.00 P 4.19 4.29 4.19 4.30 +0.07 39 33 3,585 -30
30DEC26 29.00 P 0.00 0.00 0.00 5.02 +0.23 39 0 2,678 0
30DEC26 30.00 P 0.00 0.00 0.00 5.84 +0.33 41 0 9,728 0
30DEC26 31.00 P 0.00 0.00 0.00 6.55 +0.25 40 0 4,512 0
30DEC26 32.00 P 0.00 0.00 0.00 7.36 +0.28 40 0 5,657 0
30DEC26 33.00 P 0.00 0.00 0.00 8.21 +0.27 40 0 5,189 0
30DEC26 34.00 P 0.00 0.00 0.00 9.07 +0.29 40 0 1,179 0
30DEC26 35.00 P 10.00 10.00 10.00 9.95 +0.21 40 10 4,752 +10
30DEC26 36.00 P 0.00 0.00 0.00 10.74 +0.09 37 0 8,710 0
30DEC26 37.00 P 0.00 0.00 0.00 11.77 +0.19 40 0 3,261 0
30DEC26 38.00 P 0.00 0.00 0.00 12.93 +0.50 47 0 4,445 0
30DEC26 39.00 P 0.00 0.00 0.00 13.66 +0.25 40 0 2,159 0
30DEC26 40.00 P 14.39 14.39 14.39 14.65 +0.26 42 10 1,729 0
30DEC26 41.00 P 0.00 0.00 0.00 15.70 +0.27 46 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 16.72 +0.27 48 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 17.65 +0.20 47 0 1,329 0
30DEC26 44.00 P 0.00 0.00 0.00 18.65 +0.20 49 0 118 0
30DEC26 45.00 P 0.00 0.00 0.00 19.68 +0.23 52 0 59 0
30DEC26 46.00 P 0.00 0.00 0.00 20.68 +0.23 53 0 25 0
30DEC26 47.00 P 0.00 0.00 0.00 21.68 +0.23 55 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 22.68 +0.25 56 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 23.65 +0.22 56 0 0 0
30DEC26 50.00 P 24.47 24.47 24.47 24.71 +0.29 60 7 90 0
30DEC26 52.50 P 0.00 0.00 0.00 27.17 +0.27 62 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 29.64 +0.24 63 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 32.14 +0.22 66 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 34.64 +0.24 69 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 37.14 +0.24 72 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 39.64 +0.22 74 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 42.14 +0.25 77 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 44.70 +0.30 83 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 47.14 +0.22 82 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 49.67 +0.25 86 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 52.17 +0.25 88 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 54.63 +0.21 88 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.26 0.00 43 0 6,047 0
30MAR27 15.50 P 0.00 0.00 0.00 0.32 +0.01 43 0 2 0
30MAR27 16.00 P 0.00 0.00 0.00 0.37 0.00 43 0 489 0
30MAR27 16.50 P 0.51 0.51 0.51 0.44 0.00 43 2 201 -2
30MAR27 17.00 P 0.59 0.59 0.59 0.52 0.00 42 100 146 +100
30MAR27 17.50 P 0.00 0.00 0.00 0.60 0.00 42 0 92 0
30MAR27 18.00 P 0.00 0.00 0.00 0.70 0.00 42 0 276 0
30MAR27 18.50 P 0.00 0.00 0.00 0.80 +0.01 42 0 30 0
30MAR27 19.00 P 0.00 0.00 0.00 0.91 +0.01 42 0 503 0
30MAR27 19.50 P 0.00 0.00 0.00 1.03 +0.03 41 0 44 0
30MAR27 20.00 P 0.00 0.00 0.00 1.14 +0.03 41 0 122 0
30MAR27 21.00 P 0.00 0.00 0.00 1.41 +0.03 40 0 616 0
30MAR27 22.00 P 1.72 1.72 1.72 1.72 +0.03 40 1 722 +1
30MAR27 23.00 P 0.00 0.00 0.00 2.09 +0.03 39 0 4,572 0
30MAR27 24.00 P 2.60 2.60 2.60 2.51 +0.05 39 2 2,554 +2
30MAR27 25.00 P 3.00 3.03 2.95 3.00 +0.07 38 102 2,334 -18
30MAR27 26.00 P 3.48 3.57 3.46 3.51 +0.06 38 240 5,399 0
30MAR27 27.00 P 4.15 4.15 4.15 4.10 +0.09 38 100 2,845 +100
30MAR27 28.00 P 4.75 4.80 4.75 4.75 +0.11 38 185 1,701 +100
30MAR27 29.00 P 5.43 5.43 5.43 5.51 +0.26 39 1 896 0
30MAR27 30.00 P 0.00 0.00 0.00 6.23 +0.27 39 0 3,449 0
30MAR27 31.00 P 0.00 0.00 0.00 6.99 +0.28 40 0 1,126 0
30MAR27 32.00 P 0.00 0.00 0.00 7.58 +0.10 37 0 883 0
30MAR27 33.00 P 0.00 0.00 0.00 8.58 +0.31 40 0 5,497 0
30MAR27 34.00 P 9.45 9.45 9.45 9.40 +0.25 40 30 6,600 0
30MAR27 35.00 P 0.00 0.00 0.00 10.25 +0.26 40 0 1,049 0
30MAR27 36.00 P 0.00 0.00 0.00 11.12 +0.28 40 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 12.00 +0.29 40 0 90 0
30MAR27 38.00 P 0.00 0.00 0.00 12.93 +0.33 41 0 702 0
30MAR27 39.00 P 13.83 13.83 13.83 13.81 +0.31 40 30 93 +30
30MAR27 40.00 P 0.00 0.00 0.00 14.73 +0.31 39 0 66 0
30MAR27 41.00 P 15.75 15.75 15.75 15.70 +0.27 40 30 186 +30
30MAR27 42.00 P 0.00 0.00 0.00 16.72 +0.27 42 0 140 0
30MAR27 43.00 P 0.00 0.00 0.00 17.65 +0.20 41 0 95 0
30MAR27 44.00 P 0.00 0.00 0.00 18.65 +0.20 43 0 213 0
30MAR27 45.00 P 0.00 0.00 0.00 19.68 +0.23 45 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 20.68 +0.23 47 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 21.68 +0.23 48 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 22.68 +0.25 49 0 8 0
30MAR27 49.00 P 0.00 0.00 0.00 23.65 +0.22 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 24.71 +0.29 53 0 27 0
29JUN27 18.50 P 1.10 1.10 1.10 1.13 +0.02 42 1 10 +1
29JUN27 19.00 P 0.00 0.00 0.00 1.25 +0.02 42 0 333 0
29JUN27 19.50 P 1.33 1.33 1.33 1.38 +0.03 42 45 178 +45
29JUN27 20.00 P 1.40 1.47 1.40 1.53 +0.04 42 113 253 +112
29JUN27 21.00 P 0.00 0.00 0.00 1.83 +0.03 41 0 2,006 0
29JUN27 22.00 P 0.00 0.00 0.00 2.18 +0.04 40 0 13 0
29JUN27 23.00 P 0.00 0.00 0.00 2.55 +0.04 40 0 72 0
29JUN27 24.00 P 2.96 3.00 2.96 2.97 +0.05 39 511 536 +458
29JUN27 25.00 P 0.00 0.00 0.00 3.42 +0.04 38 0 71 0
29JUN27 26.00 P 3.85 3.98 3.78 3.98 +0.08 38 104 860 +2
29JUN27 27.00 P 0.00 0.00 0.00 4.54 +0.07 38 0 253 0
29JUN27 28.00 P 5.20 5.22 5.17 5.16 +0.09 38 256 424 +212
29JUN27 29.00 P 0.00 0.00 0.00 5.92 +0.18 39 0 337 0
29JUN27 30.00 P 0.00 0.00 0.00 6.79 +0.37 41 0 38 0
29JUN27 31.00 P 0.00 0.00 0.00 7.38 +0.22 40 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 8.14 +0.28 40 0 8 0
29JUN27 33.00 P 0.00 0.00 0.00 8.93 +0.24 40 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 9.73 +0.25 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.55 +0.25 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.39 +0.26 40 0 4 0
29JUN27 37.00 P 0.00 0.00 0.00 12.25 +0.27 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.12 +0.28 40 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 14.01 +0.30 40 0 112 0
TOTAL PUT 37,744 508,497 +16,876
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$ 19.43
29JUN26 4.60 C 0.00 0.00 0.00 14.94 +0.42 444 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 14.84 +0.42 438 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 14.74 +0.42 432 0 3 0
29JUN26 4.90 C 0.00 0.00 0.00 14.65 +0.43 433 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 14.55 +0.42 427 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 14.31 +0.43 418 0 3 0
29JUN26 5.50 C 0.00 0.00 0.00 14.04 +0.41 391 0 3 0
29JUN26 5.75 C 0.00 0.00 0.00 13.80 +0.42 384 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 13.55 +0.42 371 0 1 0
29JUN26 6.25 C 0.00 0.00 0.00 13.31 +0.43 365 0 3 0
29JUN26 6.50 C 0.00 0.00 0.00 12.94 +0.31 219 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 12.80 +0.42 336 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 12.44 +0.32 203 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 12.19 +0.31 195 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 12.05 +0.43 305 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 11.81 +0.43 300 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 11.55 +0.42 286 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 11.30 +0.42 277 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 11.06 +0.44 273 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 10.80 +0.43 260 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 10.55 +0.43 251 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 10.31 +0.43 248 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 10.05 +0.42 235 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.80 +0.42 228 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.55 +0.42 220 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.05 +0.43 206 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.55 +0.42 192 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.94 +0.31 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.55 +0.42 167 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.05 +0.41 155 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.55 +0.43 143 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.07 +0.43 137 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.58 +0.43 128 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.08 +0.44 117 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.58 +0.42 106 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.08 +0.40 95 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 3.52 +0.31 73 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 3.09 +0.30 76 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 2.61 +0.34 69 0 70 0
29JUN26 17.50 C 0.00 0.00 0.00 2.19 +0.24 67 0 65 0
29JUN26 18.00 C 0.00 0.00 0.00 1.74 +0.14 60 0 83 0
29JUN26 18.50 C 0.00 0.00 0.00 1.39 +0.14 60 0 79 0
29JUN26 19.00 C 0.00 0.00 0.00 1.12 +0.13 63 0 77 0
29JUN26 19.50 C 0.00 0.00 0.00 0.86 +0.09 62 0 14 0
29JUN26 20.00 C 0.56 0.64 0.56 0.64 +0.05 62 4 65 -1
29JUN26 21.00 C 0.32 0.37 0.29 0.33 +0.01 61 15 265 0
29JUN26 22.00 C 0.16 0.16 0.16 0.16 -0.02 61 2 89 0
29JUN26 23.00 C 0.10 0.10 0.10 0.07 -0.02 61 1 99 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 -0.01 62 0 134 0
29JUN26 25.00 C 0.03 0.03 0.03 0.01 -0.01 61 2 20 -2
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 59 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 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 91 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 103 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 8.06 +0.38 92 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 7.56 +0.37 85 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 7.09 +0.39 83 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 6.62 +0.45 81 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 6.09 +0.26 71 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.63 +0.32 70 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.16 +0.36 67 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.58 +0.15 52 0 8 0
30JUL26 15.50 C 0.00 0.00 0.00 4.21 +0.13 59 0 6 0
30JUL26 16.00 C 0.00 0.00 0.00 3.80 +0.23 59 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 3.40 +0.13 58 0 8 0
30JUL26 17.00 C 0.00 0.00 0.00 2.94 +0.14 54 0 6 0
30JUL26 17.50 C 0.00 0.00 0.00 2.72 +0.28 60 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.36 +0.20 58 0 51 0
30JUL26 18.50 C 0.00 0.00 0.00 2.13 +0.25 61 0 60 0
30JUL26 19.00 C 0.00 0.00 0.00 1.85 +0.19 60 0 164 0
30JUL26 19.50 C 0.00 0.00 0.00 1.60 +0.17 60 0 80 0
30JUL26 20.00 C 1.32 1.32 1.32 1.38 +0.15 60 1 150 0
30JUL26 21.00 C 1.02 1.02 1.02 1.01 +0.08 59 1 45 0
30JUL26 22.00 C 0.00 0.00 0.00 0.72 +0.04 59 0 52 0
30JUL26 23.00 C 0.47 0.55 0.47 0.51 +0.02 59 3 47 +2
30JUL26 24.00 C 0.38 0.38 0.38 0.35 +0.01 59 15 58 +15
30JUL26 25.00 C 0.27 0.27 0.27 0.24 +0.01 59 1 53 0
30JUL26 26.00 C 0.00 0.00 0.00 0.16 0.00 59 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.11 0.00 59 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.07 0.00 59 0 4 0
30JUL26 29.00 C 0.00 0.00 0.00 0.05 0.00 60 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 0.03 -0.01 59 0 3 0
28AUG26 12.00 C 0.00 0.00 0.00 7.73 +0.41 82 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 7.12 +0.36 65 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 6.74 +0.25 71 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 6.15 +0.21 58 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.90 +0.48 71 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 5.36 +0.37 63 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.93 +0.35 61 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.51 +0.27 60 0 21 0
28AUG26 16.00 C 0.00 0.00 0.00 4.15 +0.31 60 0 8 0
28AUG26 16.50 C 0.00 0.00 0.00 3.80 +0.28 60 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.44 +0.20 59 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.18 +0.33 61 0 16 0
28AUG26 18.00 C 0.00 0.00 0.00 2.88 +0.31 61 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.60 +0.28 61 0 16 0
28AUG26 19.00 C 0.00 0.00 0.00 2.36 +0.27 61 0 48 0
28AUG26 19.50 C 0.00 0.00 0.00 2.13 +0.23 61 0 0 0
28AUG26 20.00 C 1.70 1.85 1.70 1.91 +0.20 61 3 22 -2
28AUG26 21.00 C 0.00 0.00 0.00 1.52 +0.14 60 0 41 0
28AUG26 22.00 C 0.00 0.00 0.00 1.21 +0.10 60 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.95 +0.07 60 0 67 0
28AUG26 24.00 C 0.00 0.00 0.00 0.74 +0.06 60 0 43 0
28AUG26 25.00 C 0.00 0.00 0.00 0.57 +0.04 60 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.44 +0.03 60 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.34 +0.03 60 0 14 0
28AUG26 28.00 C 0.00 0.00 0.00 0.26 +0.02 60 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.19 +0.01 59 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.15 +0.01 60 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 11.06 +0.39 82 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.90 +0.48 94 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.55 +0.35 74 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.41 +0.49 89 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 10.28 +0.57 99 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.80 +0.41 65 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.55 +0.42 63 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 9.05 +0.40 57 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.60 +0.44 62 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 8.11 +0.37 59 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.73 +0.41 66 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.26 +0.41 63 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.78 +0.29 60 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.33 +0.37 58 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.92 +0.28 59 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 5.61 +0.36 62 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 5.15 +0.28 59 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 4.80 +0.31 60 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.33 +0.17 55 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 4.12 +0.30 59 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.81 +0.31 59 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.51 +0.27 59 0 17 0
29SEP26 18.00 C 0.00 0.00 0.00 3.22 +0.27 59 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 2.91 +0.21 58 0 38 0
29SEP26 19.00 C 0.00 0.00 0.00 2.71 +0.20 59 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 2.50 +0.18 59 0 63 0
29SEP26 20.00 C 0.00 0.00 0.00 2.26 +0.19 59 0 83 0
29SEP26 21.00 C 0.00 0.00 0.00 1.89 +0.19 59 0 50 0
29SEP26 22.00 C 0.00 0.00 0.00 1.58 +0.15 59 0 105 0
29SEP26 23.00 C 1.33 1.37 1.28 1.30 +0.10 59 45 127 +45
29SEP26 24.00 C 0.00 0.00 0.00 1.06 +0.08 59 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.87 +0.07 59 0 501 0
29SEP26 26.00 C 0.00 0.00 0.00 0.71 +0.06 59 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.57 +0.05 58 0 7 0
29SEP26 28.00 C 0.00 0.00 0.00 0.46 +0.04 58 0 0 0
29SEP26 29.00 C 0.42 0.42 0.42 0.37 +0.03 58 4 9 +4
29SEP26 30.00 C 0.00 0.00 0.00 0.30 +0.03 58 0 3 0
29SEP26 31.00 C 0.00 0.00 0.00 0.24 +0.02 58 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.20 +0.02 59 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.16 +0.02 59 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 +0.02 59 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 8.37 +0.33 56 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.94 +0.40 55 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.55 +0.41 56 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.21 +0.39 58 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.76 +0.39 56 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.44 +0.46 57 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 6.08 +0.36 57 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.73 +0.41 56 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.37 +0.32 56 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.06 +0.31 56 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 4.76 +0.32 56 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 4.47 +0.31 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.18 +0.28 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.93 +0.28 55 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 3.68 +0.32 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.42 +0.25 55 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 3.20 +0.28 55 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 2.99 +0.27 54 0 96 0
30DEC26 21.00 C 0.00 0.00 0.00 2.62 +0.24 55 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 2.30 +0.23 55 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 1.95 +0.14 54 0 24 0
30DEC26 24.00 C 0.00 0.00 0.00 1.71 +0.12 54 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.50 +0.11 54 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 1.30 +0.09 54 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 1.09 +0.04 54 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.97 +0.07 54 0 1,994 0
30DEC26 29.00 C 0.00 0.00 0.00 0.84 +0.06 54 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.73 +0.06 54 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.63 +0.05 54 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.54 +0.04 54 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.47 +0.04 54 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.40 +0.03 54 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.65 +0.35 55 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 8.25 +0.37 54 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.86 +0.37 54 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.49 +0.31 54 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 7.11 +0.34 53 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 6.76 +0.33 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.43 +0.29 53 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.10 +0.28 53 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.69 +0.21 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.52 +0.27 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.21 +0.26 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.97 +0.26 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.68 +0.26 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.33 +0.13 51 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 4.10 +0.12 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.00 +0.21 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.79 +0.29 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.59 +0.28 53 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.22 +0.25 53 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 2.96 +0.19 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.63 +0.16 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.37 +0.17 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.12 +0.15 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.90 +0.15 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.70 +0.14 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.52 +0.13 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.36 +0.12 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.21 +0.10 54 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 1.09 +0.10 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.97 +0.09 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.87 +0.08 54 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.78 +0.08 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 8.56 +0.46 59 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 8.16 +0.45 57 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 7.79 +0.42 57 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 7.32 +0.29 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.99 +0.25 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.67 +0.24 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.50 +0.29 56 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 6.19 +0.27 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.90 +0.26 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.63 +0.28 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.36 +0.25 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.12 +0.26 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.77 +0.15 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.64 +0.27 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.41 +0.23 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.21 +0.24 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.01 +0.23 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.63 +0.21 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.30 +0.20 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.99 +0.20 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.72 +0.18 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.47 +0.18 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.23 +0.16 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.03 +0.15 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.85 +0.15 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.67 +0.13 53 0 1 0
TOTAL CALL 97 7,002 +61
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 316 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 298 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 288 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 269 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 243 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 235 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 227 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 213 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 187 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 175 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 153 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 142 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 132 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 96 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 24 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 56 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 54 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 -0.03 64 0 77 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.05 60 0 93 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 -0.07 61 0 134 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 -0.10 61 0 70 0
29JUN26 17.50 P 0.00 0.00 0.00 0.19 -0.13 61 0 74 0
29JUN26 18.00 P 0.00 0.00 0.00 0.29 -0.17 60 0 283 0
29JUN26 18.50 P 0.67 0.67 0.67 0.43 -0.24 59 2 153 -2
29JUN26 19.00 P 0.00 0.00 0.00 0.62 -0.28 59 0 32 0
29JUN26 19.50 P 0.90 0.90 0.90 0.86 -0.32 59 1 65 +1
29JUN26 20.00 P 0.00 0.00 0.00 1.14 -0.37 58 0 91 0
29JUN26 21.00 P 0.00 0.00 0.00 1.88 -0.32 61 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 2.79 -0.16 70 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 3.62 -0.40 60 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 4.58 -0.37 58 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 5.57 -0.39 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.57 -0.34 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.70 -0.18 120 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.66 -0.25 122 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.66 -0.23 130 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.66 -0.23 139 0 18 0
29JUN26 31.00 P 0.00 0.00 0.00 11.57 -0.42 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.57 -0.42 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.57 -0.31 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.57 -0.32 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 9 0
30JUL26 13.00 P 0.00 0.00 0.00 0.03 -0.01 60 0 20 0
30JUL26 13.50 P 0.00 0.00 0.00 0.05 -0.02 60 0 27 0
30JUL26 14.00 P 0.00 0.00 0.00 0.07 -0.04 58 0 14 0
30JUL26 14.50 P 0.00 0.00 0.00 0.11 -0.04 59 0 9 0
30JUL26 15.00 P 0.21 0.21 0.21 0.16 -0.06 59 1 35 0
30JUL26 15.50 P 0.00 0.00 0.00 0.23 -0.07 59 0 66 0
30JUL26 16.00 P 0.33 0.33 0.33 0.32 -0.09 59 1 56 0
30JUL26 16.50 P 0.00 0.00 0.00 0.42 -0.10 59 0 142 0
30JUL26 17.00 P 0.00 0.00 0.00 0.54 -0.13 58 0 44 0
30JUL26 17.50 P 0.00 0.00 0.00 0.68 -0.13 57 0 99 0
30JUL26 18.00 P 0.00 0.00 0.00 0.85 -0.20 57 0 34 0
30JUL26 18.50 P 1.12 1.12 1.12 1.06 -0.23 57 5 61 +5
30JUL26 19.00 P 1.51 1.51 1.51 1.29 -0.23 57 15 43 +8
30JUL26 19.50 P 1.64 1.64 1.64 1.55 -0.26 58 15 30 +15
30JUL26 20.00 P 1.94 1.94 1.91 1.82 -0.30 57 19 20 +19
30JUL26 21.00 P 0.00 0.00 0.00 2.47 -0.34 58 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 3.25 -0.32 60 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 4.06 -0.36 61 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.92 -0.35 62 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.90 -0.20 68 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.82 -0.30 70 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.75 -0.25 71 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.72 -0.22 74 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.66 -0.24 73 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.66 -0.24 78 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.06 -0.01 61 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.08 -0.02 60 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.12 -0.02 60 0 6 0
28AUG26 13.50 P 0.00 0.00 0.00 0.16 -0.04 59 0 55 0
28AUG26 14.00 P 0.00 0.00 0.00 0.22 -0.05 60 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.29 -0.04 59 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.38 -0.06 59 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 0.48 -0.08 59 0 8 0
28AUG26 16.00 P 0.00 0.00 0.00 0.59 -0.11 58 0 17 0
28AUG26 16.50 P 0.00 0.00 0.00 0.73 -0.11 58 0 47 0
28AUG26 17.00 P 0.00 0.00 0.00 0.89 -0.13 58 0 1 0
28AUG26 17.50 P 0.00 0.00 0.00 1.06 -0.15 58 0 4 0
28AUG26 18.00 P 1.27 1.31 1.27 1.27 -0.17 58 16 30 +16
28AUG26 18.50 P 0.00 0.00 0.00 1.48 -0.19 58 0 28 0
28AUG26 19.00 P 1.73 1.73 1.73 1.74 -0.20 58 7 17 +7
28AUG26 19.50 P 0.00 0.00 0.00 1.99 -0.25 58 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 2.28 -0.26 58 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 2.91 -0.30 58 0 50 0
28AUG26 22.00 P 3.70 3.70 3.70 3.61 -0.34 58 15 15 +15
28AUG26 23.00 P 0.00 0.00 0.00 4.41 -0.28 60 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.21 -0.28 60 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.18 -0.21 66 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.97 -0.29 63 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.99 -0.20 69 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.77 -0.39 62 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.66 -0.44 58 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.66 -0.24 62 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.01 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 -0.01 59 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 -0.01 59 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 -0.02 58 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.16 -0.03 58 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.22 -0.03 58 0 18 0
29SEP26 13.50 P 0.00 0.00 0.00 0.29 -0.03 58 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.37 -0.03 58 0 17 0
29SEP26 14.50 P 0.00 0.00 0.00 0.47 -0.03 58 0 8 0
29SEP26 15.00 P 0.00 0.00 0.00 0.57 -0.04 58 0 518 0
29SEP26 15.50 P 0.00 0.00 0.00 0.69 -0.06 57 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 0.82 -0.09 57 0 56 0
29SEP26 16.50 P 0.00 0.00 0.00 0.99 -0.09 57 0 16 0
29SEP26 17.00 P 1.23 1.23 1.23 1.17 -0.11 57 1 25 +1
29SEP26 17.50 P 0.00 0.00 0.00 1.36 -0.13 57 0 36 0
29SEP26 18.00 P 0.00 0.00 0.00 1.57 -0.15 57 0 14 0
29SEP26 18.50 P 0.00 0.00 0.00 1.81 -0.17 57 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 2.04 -0.17 56 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 2.33 -0.18 57 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 2.60 -0.24 56 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 3.18 -0.28 56 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 3.90 -0.25 57 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 4.61 -0.29 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.37 -0.34 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.22 -0.33 57 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.12 -0.39 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.99 -0.30 58 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.96 -0.24 61 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 9.88 -0.32 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.87 -0.21 65 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.85 -0.23 68 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.62 -0.39 56 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.59 -0.37 55 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.59 -0.38 58 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 -0.03 54 0 13 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 -0.03 54 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.39 -0.04 54 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.48 -0.05 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.60 -0.04 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.71 -0.05 54 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.86 -0.04 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.00 -0.05 54 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.16 -0.05 54 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.29 -0.12 53 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.48 -0.13 53 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.68 -0.14 53 0 18 0
30DEC26 17.50 P 0.00 0.00 0.00 1.90 -0.16 53 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 2.14 -0.16 53 0 567 0
30DEC26 18.50 P 0.00 0.00 0.00 2.38 -0.17 53 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 2.65 -0.19 53 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 2.93 -0.22 53 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 3.22 -0.24 53 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 3.84 -0.23 53 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.51 -0.25 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.22 -0.26 54 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.11 -0.14 56 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.77 -0.27 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.55 -0.28 54 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.39 -0.29 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.38 -0.16 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.26 -0.15 58 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.15 -0.20 58 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.04 -0.22 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.97 -0.22 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.80 -0.31 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.67 -0.41 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.44 -0.02 53 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.53 -0.02 53 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.65 -0.02 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.77 -0.02 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.89 -0.05 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.02 -0.07 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.18 -0.08 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.36 -0.08 53 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.54 -0.05 53 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.68 -0.11 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.90 -0.10 52 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 2.11 -0.11 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.33 -0.14 52 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 2.58 -0.15 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.84 -0.16 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.09 -0.19 51 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.37 -0.27 52 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.78 -0.18 53 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.40 -0.20 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.09 -0.11 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.64 -0.27 52 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.37 -0.26 52 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.13 -0.25 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.05 -0.14 54 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.86 -0.14 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.69 -0.15 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.54 -0.15 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.40 -0.17 55 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.29 -0.17 55 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.19 -0.17 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.09 -0.20 55 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.01 -0.19 56 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.76 -0.05 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.89 -0.05 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.04 -0.04 51 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.19 -0.04 51 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.36 -0.04 51 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.54 -0.05 51 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.73 -0.05 51 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.93 -0.05 51 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.15 -0.05 51 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.37 -0.05 51 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.60 -0.07 51 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 2.86 -0.06 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.11 -0.07 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.37 -0.07 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.64 -0.09 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.94 -0.08 51 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.23 -0.09 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.82 -0.11 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.49 -0.19 50 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.18 -0.11 50 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.90 -0.12 50 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.63 -0.14 50 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.40 -0.15 50 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.08 -0.27 49 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.02 -0.15 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.86 -0.15 51 0 0 0
TOTAL PUT 98 5,925 +85
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$ 3.50
29JUN26 2.50 C 0.00 0.00 0.00 1.03 -0.06 161 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.93 -0.06 147 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.83 -0.06 133 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.72 -0.07 108 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.62 -0.07 95 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.52 -0.07 83 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.41 -0.08 59 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.31 -0.08 48 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.21 -0.08 36 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 -0.08 23 0 32 0
29JUN26 3.50 C 0.00 0.00 0.00 0.04 -0.05 21 0 280 0
29JUN26 3.60 C 0.00 0.00 0.00 0.02 -0.01 27 0 208 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 240 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 312 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 121 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 132 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 142 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 152 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 169 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 192 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.03 -0.06 93 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.93 -0.06 84 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.83 -0.06 76 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.72 -0.07 63 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.62 -0.07 56 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.52 -0.07 49 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.41 -0.08 37 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.31 -0.08 30 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.22 -0.07 26 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.14 -0.06 23 0 10 0
30JUL26 3.50 C 0.00 0.00 0.00 0.09 -0.04 23 0 20 0
30JUL26 3.60 C 0.00 0.00 0.00 0.06 -0.02 24 0 22 0
30JUL26 3.70 C 0.00 0.00 0.00 0.03 -0.02 23 0 43 0
30JUL26 3.80 C 0.00 0.00 0.00 0.02 -0.01 24 0 300 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 -0.01 24 0 20 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.03 -0.06 71 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.93 -0.06 65 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.83 -0.06 58 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.72 -0.07 49 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.62 -0.07 43 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.52 -0.07 37 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.41 -0.08 29 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.32 -0.07 26 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.24 -0.06 24 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.17 -0.05 22 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.12 -0.05 22 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.09 -0.03 24 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.06 -0.03 23 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.03 -0.06 58 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.93 -0.06 53 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.83 -0.06 48 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.72 -0.07 40 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.62 -0.07 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.52 -0.07 30 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.42 -0.07 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.35 -0.05 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.28 -0.05 25 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.22 -0.04 25 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.16 -0.05 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.12 -0.05 23 0 110 0
29SEP26 3.70 C 0.00 0.00 0.00 0.09 -0.04 24 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 -0.03 22 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 -0.02 23 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 -0.02 22 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.03 -0.06 39 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.93 -0.06 35 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.83 -0.06 32 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.72 -0.07 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.63 -0.06 24 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.55 -0.05 24 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.47 -0.06 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.40 -0.05 23 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.34 -0.05 23 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.29 -0.04 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.24 -0.04 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 -0.03 24 0 5 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.03 -0.06 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.93 -0.06 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.83 -0.07 23 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.75 -0.06 24 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.68 -0.05 25 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.59 -0.06 23 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.52 -0.06 23 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.46 -0.05 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.40 -0.06 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.35 -0.05 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.30 -0.05 24 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.26 -0.04 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.23 -0.03 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.19 -0.04 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.11 -0.03 24 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 -0.01 25 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.04 -0.06 24 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.96 -0.05 25 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.88 -0.06 25 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.80 -0.06 25 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.72 -0.06 24 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.65 -0.05 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.58 -0.05 24 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.52 -0.05 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.46 -0.05 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.41 -0.04 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.36 -0.04 24 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.31 -0.04 24 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.28 -0.03 24 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.24 -0.04 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.21 -0.03 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
TOTAL CALL 0 3,281 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 73 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 14 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 22 0 259 0
29JUN26 3.40 P 0.00 0.00 0.00 0.03 +0.01 19 0 223 0
29JUN26 3.50 P 0.05 0.05 0.05 0.08 +0.03 18 31 362 -2
29JUN26 3.60 P 0.00 0.00 0.00 0.16 +0.05 14 0 42 0
29JUN26 3.70 P 0.00 0.00 0.00 0.25 +0.07 0 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.35 +0.07 0 0 59 0
29JUN26 3.90 P 0.00 0.00 0.00 0.44 +0.07 0 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.54 +0.07 0 0 311 0
29JUN26 4.10 P 0.00 0.00 0.00 0.64 +0.07 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.74 +0.07 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.84 +0.07 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.94 +0.07 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.24 +0.07 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.34 +0.07 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.44 +0.07 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.54 +0.07 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.79 +0.07 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.04 +0.07 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.29 +0.07 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.54 +0.07 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.79 +0.07 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.04 +0.07 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.29 +0.07 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.54 +0.07 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.79 +0.07 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.04 +0.07 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.29 +0.07 0 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 226 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.03 +0.01 25 0 205 0
30JUL26 3.30 P 0.00 0.00 0.00 0.05 +0.02 23 0 40 0
30JUL26 3.40 P 0.00 0.00 0.00 0.08 +0.02 22 0 66 0
30JUL26 3.50 P 0.00 0.00 0.00 0.13 +0.04 21 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.19 +0.04 19 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.27 +0.06 19 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.36 +0.07 17 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.45 +0.07 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.54 +0.07 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.64 +0.07 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.74 +0.07 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.84 +0.07 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.94 +0.07 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.24 +0.07 0 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.08 +0.02 24 0 5 0
28AUG26 3.40 P 0.00 0.00 0.00 0.11 +0.03 22 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.16 +0.04 22 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.22 +0.04 21 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.29 +0.05 21 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.37 +0.05 19 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.45 +0.06 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.55 +0.07 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.64 +0.07 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.74 +0.07 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.84 +0.07 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.94 +0.07 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 25 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 0.00 24 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 +0.01 25 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 0.00 24 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 +0.02 25 0 25 0
29SEP26 3.40 P 0.00 0.00 0.00 0.15 +0.03 24 0 68 0
29SEP26 3.50 P 0.00 0.00 0.00 0.20 +0.02 24 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.27 +0.04 25 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.34 +0.05 26 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.40 +0.04 23 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.49 +0.05 25 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.58 +0.06 26 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.67 +0.06 25 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.76 +0.06 23 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.86 +0.06 25 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.96 +0.06 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.06 +0.07 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.15 +0.06 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.25 +0.06 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.35 +0.06 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.45 +0.06 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.55 +0.07 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.79 +0.06 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.04 +0.06 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.29 +0.06 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.54 +0.06 0 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 +0.01 26 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 +0.01 25 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 +0.02 25 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 +0.02 25 0 12 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 +0.03 25 0 49 0
30DEC26 3.40 P 0.00 0.00 0.00 0.21 +0.03 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.27 +0.04 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.33 +0.05 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.39 +0.05 25 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.46 +0.05 25 0 29 0
30DEC26 3.90 P 0.00 0.00 0.00 0.54 +0.06 26 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.62 +0.06 26 0 60 0
30DEC26 4.10 P 0.00 0.00 0.00 0.71 +0.07 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.80 +0.07 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.90 +0.08 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.99 +0.07 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.09 +0.08 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.19 +0.08 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.29 +0.08 36 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.39 +0.07 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.49 +0.07 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.58 +0.06 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.83 +0.07 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.08 +0.07 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.32 +0.06 46 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 0.00 25 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 +0.02 25 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.26 +0.03 25 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.31 +0.03 25 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.37 +0.04 25 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.44 +0.05 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.50 +0.04 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.58 +0.05 26 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.66 +0.06 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.74 +0.06 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.82 +0.06 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.91 +0.06 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.01 +0.08 30 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.10 +0.07 30 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.20 +0.08 32 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.29 +0.07 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.39 +0.07 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.49 +0.07 35 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.58 +0.06 34 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.16 +0.02 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.25 +0.03 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.30 +0.04 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.35 +0.04 25 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.41 +0.05 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.47 +0.05 26 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.54 +0.05 26 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.61 +0.06 26 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.68 +0.05 26 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.76 +0.06 26 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.84 +0.06 26 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.93 +0.07 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.02 +0.07 28 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.11 +0.07 28 0 0 0
TOTAL PUT 31 3,554 -2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 31.42
29JUN26 18.50 C 0.00 0.00 0.00 13.00 -0.38 149 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.50 -0.38 143 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.00 -0.38 136 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.50 -0.39 129 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.50 -0.38 117 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.51 -0.39 108 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.49 -0.35 90 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.51 -0.38 85 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.50 -0.34 71 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.44 -0.33 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.45 -0.32 34 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.45 -0.32 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.45 -0.32 18 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.47 -0.31 16 0 0 0
29JUN26 31.00 C 0.67 0.67 0.67 0.62 -0.28 15 15 539 -15
29JUN26 32.00 C 0.00 0.00 0.00 0.17 -0.12 16 0 446 0
29JUN26 33.00 C 0.00 0.00 0.00 0.03 -0.03 17 0 806 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 601 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 521 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 785 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 47 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.58 -0.32 59 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.58 -0.37 53 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.59 -0.37 47 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.58 -0.39 40 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.51 -0.32 21 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.51 -0.32 13 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.52 -0.32 15 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 2.57 -0.31 16 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.70 -0.28 16 0 15 0
30JUL26 31.00 C 0.00 0.00 0.00 0.98 -0.21 16 0 262 0
30JUL26 32.00 C 0.50 0.50 0.49 0.49 -0.16 16 30 640 -2
30JUL26 33.00 C 0.24 0.24 0.24 0.22 -0.09 16 10 537 -10
30JUL26 34.00 C 0.00 0.00 0.00 0.08 -0.04 16 0 318 0
30JUL26 35.00 C 0.07 0.07 0.07 0.03 -0.01 17 15 422 +15
30JUL26 36.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 292 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 45 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.61 -0.34 45 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.64 -0.34 43 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.65 -0.33 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.64 -0.37 32 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.57 -0.46 19 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.59 -0.32 18 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.63 -0.32 17 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.74 -0.30 18 0 0 0
28AUG26 30.00 C 1.94 1.94 1.94 1.93 -0.23 17 11 78 -11
28AUG26 31.00 C 0.00 0.00 0.00 1.26 -0.23 17 0 56 0
28AUG26 32.00 C 0.79 0.79 0.79 0.78 -0.18 17 15 370 +15
28AUG26 33.00 C 0.50 0.50 0.50 0.47 -0.11 18 15 441 0
28AUG26 34.00 C 0.00 0.00 0.00 0.24 -0.10 18 0 421 0
28AUG26 35.00 C 0.00 0.00 0.00 0.12 -0.06 18 0 373 0
28AUG26 36.00 C 0.00 0.00 0.00 0.06 -0.03 18 0 159 0
28AUG26 37.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.02 -0.36 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.52 -0.36 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.03 -0.35 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.53 -0.36 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.53 -0.35 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.63 -0.32 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.64 -0.34 38 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.65 -0.33 34 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.68 -0.33 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.57 -0.46 17 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.60 -0.31 18 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.66 -0.30 17 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.80 -0.26 18 0 0 0
29SEP26 30.00 C 2.10 2.10 2.10 2.03 -0.27 17 1 1 +1
29SEP26 31.00 C 0.00 0.00 0.00 1.40 -0.19 17 0 44 0
29SEP26 32.00 C 0.98 0.99 0.98 0.92 -0.15 17 30 100 +30
29SEP26 33.00 C 0.00 0.00 0.00 0.59 -0.08 18 0 130 0
29SEP26 34.00 C 0.44 0.44 0.44 0.35 -0.07 18 100 819 -100
29SEP26 35.00 C 0.00 0.00 0.00 0.20 -0.04 18 0 442 0
29SEP26 36.00 C 0.00 0.00 0.00 0.11 -0.02 18 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 0.00 19 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.53 -0.35 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.63 -0.32 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.64 -0.34 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.65 -0.38 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.71 -0.34 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.62 -0.41 18 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.71 -0.29 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.86 -0.28 18 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.11 -0.25 18 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.45 -0.22 18 0 47 0
30DEC26 31.00 C 2.04 2.04 2.04 1.91 -0.17 18 1 165 +1
30DEC26 32.00 C 1.47 1.47 1.47 1.44 -0.14 18 1 164 +1
30DEC26 33.00 C 0.00 0.00 0.00 1.08 -0.11 18 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.78 -0.09 18 0 226 0
30DEC26 35.00 C 0.00 0.00 0.00 0.55 -0.07 18 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.38 -0.06 18 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.25 -0.05 18 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.17 -0.03 18 0 109 0
30DEC26 39.00 C 0.21 0.21 0.21 0.11 -0.02 18 1 13 +1
30DEC26 40.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 0.00 18 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 225 0
30MAR27 22.00 C 0.00 0.00 0.00 9.63 -0.47 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.82 -0.33 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.84 -0.32 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.91 -0.30 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.01 -0.29 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.01 -0.27 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.24 -0.25 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.54 -0.24 18 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.92 -0.21 18 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.37 -0.18 18 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 1.95 -0.17 19 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 1.55 -0.13 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.21 -0.11 18 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.93 -0.09 18 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 0.71 -0.07 18 0 64 0
30MAR27 37.00 C 0.00 0.00 0.00 0.53 -0.05 18 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.39 -0.05 18 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.29 -0.03 18 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.21 -0.03 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.15 -0.02 18 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.06 0.00 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.69 -0.41 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.82 -0.33 21 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.87 -0.30 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.01 -0.28 19 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.24 -0.35 20 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.41 -0.39 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.64 -0.29 18 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.00 -0.15 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.37 -0.16 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.80 -0.19 18 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.34 -0.15 18 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 1.94 -0.13 18 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.59 -0.11 19 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 1.29 -0.13 19 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.06 -0.13 19 0 4 0
29JUN27 37.00 C 0.00 0.00 0.00 0.87 -0.04 19 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.71 -0.06 19 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.57 -0.05 19 0 12 0
29JUN27 40.00 C 0.00 0.00 0.00 0.45 -0.03 19 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.35 -0.03 19 0 0 0
TOTAL CALL 245 12,874 -74
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 111 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 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 38 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 77 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 22 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 592 0
29JUN26 31.00 P 0.15 0.15 0.15 0.18 +0.06 15 20 645 0
29JUN26 32.00 P 0.00 0.00 0.00 0.70 +0.15 15 0 870 0
29JUN26 33.00 P 0.00 0.00 0.00 1.59 +0.29 17 0 676 0
29JUN26 34.00 P 0.00 0.00 0.00 2.58 +0.32 0 0 178 0
29JUN26 35.00 P 0.00 0.00 0.00 3.58 +0.32 0 0 30 0
29JUN26 36.00 P 0.00 0.00 0.00 4.58 +0.32 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.58 +0.32 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.58 +0.32 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.58 +0.32 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.58 +0.32 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.58 +0.32 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.58 +0.32 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.58 +0.32 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.58 +0.32 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.58 +0.32 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.58 +0.32 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.58 +0.32 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 34 0
30JUL26 28.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 71 0
30JUL26 29.00 P 0.00 0.00 0.00 0.06 +0.02 16 0 123 0
30JUL26 30.00 P 0.00 0.00 0.00 0.18 +0.04 16 0 504 0
30JUL26 31.00 P 0.45 0.47 0.45 0.46 +0.10 16 20 914 -5
30JUL26 32.00 P 0.94 0.94 0.94 0.98 +0.16 16 15 572 +15
30JUL26 33.00 P 0.00 0.00 0.00 1.71 +0.19 16 0 310 0
30JUL26 34.00 P 0.00 0.00 0.00 2.60 +0.29 16 0 132 0
30JUL26 35.00 P 0.00 0.00 0.00 3.58 +0.32 0 0 293 0
30JUL26 36.00 P 0.00 0.00 0.00 4.58 +0.32 0 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 5.58 +0.32 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.58 +0.32 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.58 +0.32 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.58 +0.32 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.58 +0.32 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.58 +0.32 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.58 +0.32 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.58 +0.32 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 0.10 +0.01 18 0 46 0
28AUG26 29.00 P 0.00 0.00 0.00 0.25 +0.03 18 0 420 0
28AUG26 30.00 P 0.00 0.00 0.00 0.49 +0.05 17 0 446 0
28AUG26 31.00 P 0.87 0.87 0.87 0.89 +0.10 17 15 354 -15
28AUG26 32.00 P 0.00 0.00 0.00 1.48 +0.14 18 0 136 0
28AUG26 33.00 P 0.00 0.00 0.00 2.23 +0.22 19 0 163 0
28AUG26 34.00 P 0.00 0.00 0.00 2.99 +0.24 17 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 3.89 +0.28 17 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 4.84 +0.30 18 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 5.85 +0.35 22 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.81 +0.41 21 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.80 +0.39 23 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.79 +0.44 24 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.74 +0.40 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.70 +0.34 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.71 +0.35 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.70 +0.37 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 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 23.00 P 0.00 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 0.08 +0.02 18 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.19 +0.05 18 0 196 0
29SEP26 29.00 P 0.36 0.36 0.36 0.37 +0.07 18 100 243 0
29SEP26 30.00 P 0.00 0.00 0.00 0.65 +0.09 17 0 397 0
29SEP26 31.00 P 0.00 0.00 0.00 1.06 +0.14 17 0 129 0
29SEP26 32.00 P 0.00 0.00 0.00 1.64 +0.20 18 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 2.36 +0.28 18 0 23 0
29SEP26 34.00 P 0.00 0.00 0.00 3.10 +0.27 18 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.96 +0.29 17 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 4.88 +0.30 18 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.88 +0.36 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.81 +0.41 18 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.80 +0.39 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.79 +0.41 21 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.74 +0.39 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.75 +0.39 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.76 +0.32 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.75 +0.32 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.75 +0.32 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.74 +0.32 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.74 +0.33 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 0.00 18 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.14 +0.03 18 0 110 0
30DEC26 27.00 P 0.00 0.00 0.00 0.25 +0.04 18 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.43 +0.06 18 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.68 +0.07 18 0 21 0
30DEC26 30.00 P 0.91 0.91 0.91 1.00 +0.10 18 1 60 +1
30DEC26 31.00 P 0.00 0.00 0.00 1.42 +0.14 17 0 171 0
30DEC26 32.00 P 0.00 0.00 0.00 1.97 +0.15 17 0 200 0
30DEC26 33.00 P 0.00 0.00 0.00 2.63 +0.20 18 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 3.36 +0.24 18 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.15 +0.25 18 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 5.01 +0.27 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.94 +0.31 18 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.83 +0.32 16 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.81 +0.37 17 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.79 +0.39 17 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.74 +0.37 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.75 +0.39 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.76 +0.32 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.75 +0.32 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.75 +0.32 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.74 +0.32 18 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.74 +0.33 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 78 0
30MAR27 24.00 P 0.00 0.00 0.00 0.09 +0.02 18 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 0.16 +0.03 18 0 80 0
30MAR27 26.00 P 0.00 0.00 0.00 0.27 +0.04 18 0 9 0
30MAR27 27.00 P 0.00 0.00 0.00 0.44 +0.06 18 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.65 +0.08 18 0 37 0
30MAR27 29.00 P 0.00 0.00 0.00 0.91 +0.09 18 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 1.26 +0.07 18 0 7 0
30MAR27 31.00 P 0.00 0.00 0.00 1.70 +0.11 18 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 2.24 +0.17 18 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.90 +0.20 18 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 3.59 +0.23 18 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.35 +0.25 18 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.17 +0.28 18 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 6.03 +0.29 18 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.91 +0.29 18 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.84 +0.35 17 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.79 +0.37 16 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.75 +0.37 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.75 +0.35 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.76 +0.32 13 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.76 +0.33 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.75 +0.32 18 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.74 +0.32 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.19 +0.03 19 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.30 +0.04 19 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.46 +0.06 19 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.66 +0.07 19 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.93 +0.09 19 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.26 +0.11 19 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 1.66 +0.13 19 0 16 0
29JUN27 31.00 P 0.00 0.00 0.00 2.13 +0.15 19 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 2.68 +0.18 20 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 3.30 +0.21 20 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 3.98 +0.23 20 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 4.72 +0.25 20 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 5.36 +0.26 19 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.30 +0.39 20 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.15 +0.31 20 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.99 +0.27 20 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.89 +0.31 19 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.79 +0.27 16 0 0 0
TOTAL PUT 171 12,688 -4
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$ 6.61
29JUN26 2.60 C 0.00 0.00 0.00 4.01 +1.32 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.91 +1.31 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.81 +1.32 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.71 +1.31 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.61 +1.32 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.51 +1.31 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.41 +1.31 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 3.31 +1.32 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 3.21 +1.31 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 3.11 +1.31 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 3.01 +1.32 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.91 +1.30 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.81 +1.30 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.71 +1.31 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.61 +1.29 0 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 2.51 +1.30 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.42 +1.32 116 0 0 0
29JUN26 4.30 C 1.96 1.96 1.96 2.32 +1.29 110 2 0 -2
29JUN26 4.40 C 0.00 0.00 0.00 2.21 +1.28 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.11 +1.28 0 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 2.01 +1.29 0 0 22 0
29JUN26 4.70 C 0.00 0.00 0.00 1.92 +1.27 89 0 122 0
29JUN26 4.80 C 1.55 1.55 1.55 1.82 +1.25 84 2 75 0
29JUN26 4.90 C 1.64 1.67 1.58 1.73 +1.23 94 114 186 -50
29JUN26 5.00 C 0.60 1.37 0.60 1.61 +1.18 0 94 451 +38
29JUN26 5.25 C 0.39 1.38 0.39 1.38 +1.09 75 128 495 -18
29JUN26 5.50 C 0.42 1.10 0.42 1.17 +0.97 86 94 604 -70
29JUN26 5.75 C 0.16 0.95 0.16 0.97 +0.85 88 181 716 -119
29JUN26 6.00 C 0.29 0.79 0.29 0.80 +0.73 92 311 320 -125
29JUN26 6.25 C 0.20 0.60 0.20 0.64 +0.60 93 429 373 -3
29JUN26 6.50 C 0.12 0.51 0.12 0.51 +0.49 94 730 772 +111
29JUN26 6.75 C 0.18 0.40 0.17 0.42 +0.41 100 341 1,275 +59
29JUN26 7.00 C 0.05 0.32 0.05 0.32 +0.31 99 420 783 +227
29JUN26 7.25 C 0.05 0.27 0.05 0.25 +0.24 100 208 322 +22
29JUN26 7.50 C 0.11 0.20 0.11 0.18 +0.17 98 98 182 +97
29JUN26 7.75 C 0.12 0.14 0.08 0.14 +0.13 100 130 155 0
29JUN26 8.00 C 0.02 0.15 0.02 0.10 +0.09 100 248 173 +91
29JUN26 8.25 C 0.02 0.09 0.02 0.07 +0.06 99 60 70 +39
29JUN26 8.50 C 0.08 0.08 0.08 0.05 +0.04 99 30 26 +2
29JUN26 8.75 C 0.07 0.07 0.06 0.04 +0.03 101 10 10 +10
29JUN26 9.00 C 0.05 0.05 0.04 0.03 +0.02 103 50 30 +30
29JUN26 9.25 C 0.03 0.03 0.03 0.02 +0.01 102 20 23 +20
30JUL26 3.60 C 0.00 0.00 0.00 3.01 +1.29 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 2.93 +1.32 79 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 2.81 +1.25 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 2.74 +1.31 82 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 2.65 +1.28 86 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 2.55 +1.30 82 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 2.43 +1.25 61 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 2.36 +1.26 80 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 2.25 +1.24 71 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 2.16 +1.23 72 0 15 0
30JUL26 4.60 C 0.00 0.00 0.00 2.09 +1.23 80 0 90 0
30JUL26 4.70 C 0.00 0.00 0.00 2.01 +1.20 82 0 2 0
30JUL26 4.80 C 0.00 0.00 0.00 1.88 +1.16 69 0 2 0
30JUL26 4.90 C 0.00 0.00 0.00 1.80 +1.13 71 0 4 0
30JUL26 5.00 C 1.00 1.09 1.00 1.72 +1.11 73 11 165 0
30JUL26 5.25 C 0.70 1.10 0.70 1.53 +1.04 75 8 371 0
30JUL26 5.50 C 1.25 1.30 1.25 1.36 +0.97 78 15 473 -5
30JUL26 5.75 C 0.40 1.08 0.39 1.20 +0.89 79 52 515 -15
30JUL26 6.00 C 0.43 0.95 0.43 1.05 +0.82 80 215 277 +93
30JUL26 6.25 C 0.48 0.86 0.48 0.92 +0.75 81 38 41 +25
30JUL26 6.50 C 0.29 0.73 0.29 0.80 +0.67 81 129 154 +80
30JUL26 6.75 C 0.34 0.70 0.33 0.70 +0.60 83 502 198 -222
30JUL26 7.00 C 0.22 0.60 0.22 0.59 +0.52 81 698 246 -90
30JUL26 7.25 C 0.35 0.52 0.35 0.52 +0.47 83 551 194 -303
30JUL26 7.50 C 0.27 0.43 0.27 0.46 +0.42 85 69 69 +35
30JUL26 7.75 C 0.00 0.00 0.00 0.39 +0.36 85 0 0 0
30JUL26 8.00 C 0.20 0.38 0.20 0.34 +0.32 86 109 77 +77
30JUL26 8.25 C 0.22 0.22 0.22 0.28 +0.27 84 15 15 +15
28AUG26 3.60 C 0.00 0.00 0.00 3.03 +1.29 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 2.96 +1.31 76 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 2.87 +1.29 78 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 2.77 +1.30 74 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 2.67 +1.23 71 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 2.58 +1.24 72 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 2.51 +1.25 77 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 2.41 +1.24 74 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 2.32 +1.22 73 0 2 0
28AUG26 4.50 C 0.00 0.00 0.00 2.24 +1.24 74 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 2.13 +1.18 69 0 91 0
28AUG26 4.70 C 0.00 0.00 0.00 2.07 +1.15 73 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.97 +1.15 70 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.91 +1.12 73 0 42 0
28AUG26 5.00 C 1.60 1.60 1.60 1.83 +1.11 72 1 192 0
28AUG26 5.25 C 0.00 0.00 0.00 1.63 +1.04 70 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.46 +0.96 71 0 71 0
28AUG26 5.75 C 0.55 1.19 0.55 1.31 +0.90 72 23 29 +4
28AUG26 6.00 C 0.54 0.54 0.54 1.18 +0.85 73 10 20 +10
28AUG26 6.25 C 0.46 0.91 0.46 1.05 +0.79 74 20 283 0
28AUG26 6.50 C 0.83 0.84 0.83 0.94 +0.73 75 20 60 0
28AUG26 6.75 C 0.00 0.00 0.00 0.84 +0.67 75 0 611 0
28AUG26 7.00 C 0.42 0.72 0.42 0.75 +0.62 76 22 1,136 +10
28AUG26 7.25 C 0.00 0.00 0.00 0.67 +0.56 77 0 8 0
28AUG26 7.50 C 0.34 0.34 0.34 0.60 +0.52 77 8 9 +8
28AUG26 7.75 C 0.33 0.33 0.33 0.53 +0.46 78 12 12 +12
28AUG26 8.00 C 0.00 0.00 0.00 0.46 +0.41 77 0 0 0
28AUG26 8.25 C 0.26 0.26 0.26 0.40 +0.36 76 24 24 +24
29SEP26 3.60 C 0.00 0.00 0.00 3.08 +1.29 71 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 2.99 +1.29 71 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.90 +1.26 71 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.80 +1.26 68 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.71 +1.23 68 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 2.63 +1.25 69 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 2.55 +1.22 71 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.45 +1.19 68 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.37 +1.20 68 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 2.29 +1.19 68 0 21 0
29SEP26 4.60 C 0.00 0.00 0.00 2.20 +1.17 67 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 2.13 +1.13 68 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 2.05 +1.14 68 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 1.97 +1.08 67 0 58 0
29SEP26 5.00 C 1.40 1.80 1.40 1.88 +1.09 65 14 48 0
29SEP26 5.25 C 0.70 1.60 0.70 1.71 +1.02 66 98 479 -10
29SEP26 5.50 C 1.42 1.42 1.42 1.55 +0.95 66 10 31 +10
29SEP26 5.75 C 0.00 0.00 0.00 1.43 +0.93 69 0 547 0
29SEP26 6.00 C 0.82 1.25 0.82 1.27 +0.84 67 207 1,798 +143
29SEP26 6.25 C 0.72 1.11 0.72 1.16 +0.80 69 133 741 +132
29SEP26 6.50 C 0.64 0.87 0.64 1.05 +0.75 69 208 758 +200
29SEP26 6.75 C 0.84 0.95 0.84 0.95 +0.70 70 122 116 +107
29SEP26 7.00 C 0.41 0.86 0.41 0.86 +0.65 70 325 275 +131
29SEP26 7.25 C 0.76 0.76 0.76 0.76 +0.59 70 50 73 +50
29SEP26 7.50 C 0.00 0.00 0.00 0.71 +0.57 72 0 38 0
29SEP26 7.75 C 0.36 0.36 0.36 0.64 +0.52 72 1 5 0
29SEP26 8.00 C 0.32 0.44 0.32 0.57 +0.47 72 28 25 -5
29SEP26 8.25 C 0.00 0.00 0.00 0.51 +0.43 72 0 8 0
29SEP26 8.50 C 0.30 0.30 0.30 0.46 +0.39 72 21 21 -21
29SEP26 8.75 C 0.27 0.27 0.27 0.41 +0.35 72 12 8 +4
29SEP26 9.00 C 0.32 0.32 0.32 0.36 +0.31 71 5 5 -5
29SEP26 9.25 C 0.31 0.33 0.31 0.32 +0.28 71 6 5 +5
30DEC26 3.60 C 0.00 0.00 0.00 3.15 +1.25 62 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 3.09 +1.27 66 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.99 +1.25 63 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.91 +1.24 63 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.81 +1.19 61 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.75 +1.20 63 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.65 +1.17 61 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.59 +1.18 63 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.52 +1.16 63 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.45 +1.16 63 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.37 +1.13 63 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.27 +1.10 60 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.20 +1.08 60 0 0 0
30DEC26 4.90 C 1.78 2.10 1.70 2.12 +1.04 59 22 312 -18
30DEC26 5.00 C 0.00 0.00 0.00 2.09 +1.07 62 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.92 +1.03 61 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 1.77 +0.96 61 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 1.64 +0.93 62 0 780 0
30DEC26 6.00 C 1.22 1.22 1.22 1.51 +0.88 62 1 21 +1
30DEC26 6.25 C 0.00 0.00 0.00 1.40 +0.85 62 0 44 0
30DEC26 6.50 C 0.90 1.22 0.90 1.33 +0.85 64 700 764 +377
30DEC26 6.75 C 0.82 1.12 0.81 1.22 +0.80 64 889 1,167 +750
30DEC26 7.00 C 0.75 1.03 0.74 1.15 +0.78 65 300 400 +277
30DEC26 7.25 C 0.82 0.96 0.82 1.07 +0.74 66 10 66 0
30DEC26 7.50 C 0.00 0.00 0.00 0.97 +0.68 65 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.91 +0.66 66 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.84 +0.62 66 0 35 0
30DEC26 8.25 C 0.60 0.60 0.60 0.78 +0.59 66 60 60 +30
30DEC26 8.50 C 0.00 0.00 0.00 0.71 +0.54 65 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.66 +0.51 66 0 0 0
30DEC26 9.00 C 0.49 0.62 0.49 0.61 +0.48 66 2 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.56 +0.45 65 0 34 0
30MAR27 3.60 C 0.00 0.00 0.00 3.25 +1.25 61 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 3.17 +1.23 61 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 3.09 +1.23 61 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 3.00 +1.21 60 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 2.91 +1.18 58 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 2.82 +1.17 57 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 2.75 +1.15 57 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 2.68 +1.15 57 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 2.63 +1.16 59 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.53 +1.11 57 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.46 +1.10 57 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.40 +1.09 57 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.33 +1.07 57 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 2.27 +1.06 57 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.20 +1.04 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.05 +1.00 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.91 +0.96 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.78 +0.92 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.66 +0.88 57 0 49 0
30MAR27 6.25 C 0.00 0.00 0.00 1.54 +0.86 57 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 1.44 +0.83 57 0 41 0
30MAR27 6.75 C 0.98 1.26 0.98 1.34 +0.78 57 50 26 -6
30MAR27 7.00 C 0.90 1.19 0.90 1.29 +0.77 59 125 130 +75
30MAR27 7.25 C 1.04 1.07 1.02 1.18 +0.71 58 50 61 +50
30MAR27 7.50 C 0.00 0.00 0.00 1.10 +0.68 58 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 1.03 +0.65 59 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.98 +0.64 60 0 0 0
30MAR27 8.25 C 0.52 0.52 0.52 0.91 +0.60 59 4 4 +4
30MAR27 8.50 C 0.00 0.00 0.00 0.85 +0.57 59 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.79 +0.54 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.73 +0.50 59 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.68 +0.47 59 0 49 0
29JUN27 3.60 C 0.00 0.00 0.00 3.28 +1.24 63 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 3.18 +1.22 61 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 3.13 +1.24 63 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 3.02 +1.20 60 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 2.98 +1.22 63 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 2.87 +1.18 59 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 2.81 +1.18 60 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 2.74 +1.17 60 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 2.66 +1.15 59 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.59 +1.13 59 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.53 +1.13 59 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 2.46 +1.11 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.40 +1.10 59 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.34 +1.09 59 0 0 0
29JUN27 5.00 C 2.15 2.15 2.15 2.28 +1.08 59 1 1 0
29JUN27 5.25 C 0.00 0.00 0.00 2.14 +1.05 59 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.99 +1.00 58 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.87 +0.97 58 0 0 0
29JUN27 6.00 C 1.00 1.50 1.00 1.75 +0.93 58 2 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.65 +0.91 59 0 3 0
29JUN27 6.50 C 1.13 1.13 1.13 1.55 +0.88 59 15 15 +15
29JUN27 6.75 C 0.00 0.00 0.00 1.45 +0.84 59 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.36 +0.80 59 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.27 +0.76 58 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.19 +0.73 58 0 43 0
TOTAL CALL 9,723 22,407 +2,413
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 240 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 222 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 205 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 190 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 183 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 176 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 162 0 119 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 155 0 123 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 149 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 143 0 119 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 137 0 136 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 131 0 49 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 125 0 300 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 119 0 68 0
29JUN26 4.40 P 0.01 0.01 0.01 0.01 -0.01 114 10 379 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 -0.02 108 0 423 0
29JUN26 4.60 P 0.02 0.02 0.01 0.01 -0.04 103 75 473 -30
29JUN26 4.70 P 0.02 0.02 0.02 0.01 -0.06 97 6 241 -6
29JUN26 4.80 P 0.03 0.03 0.03 0.01 -0.07 92 30 409 +30
29JUN26 4.90 P 0.05 0.05 0.05 0.02 -0.09 99 5 240 -4
29JUN26 5.00 P 0.05 0.05 0.03 0.03 -0.12 101 414 521 -104
29JUN26 5.25 P 0.05 0.07 0.05 0.05 -0.21 99 78 766 -38
29JUN26 5.50 P 0.17 0.17 0.07 0.08 -0.33 97 33 401 +9
29JUN26 5.75 P 0.29 0.29 0.14 0.14 -0.44 99 55 281 +5
29JUN26 6.00 P 0.40 0.40 0.20 0.20 -0.59 96 39 259 +27
29JUN26 6.25 P 0.47 0.47 0.31 0.31 -0.70 101 57 43 +13
29JUN26 6.50 P 0.46 0.59 0.44 0.42 -0.82 100 64 77 +62
29JUN26 6.75 P 0.00 0.00 0.00 0.56 -0.95 101 0 100 0
29JUN26 7.00 P 0.00 0.00 0.00 0.72 -1.02 102 0 425 0
29JUN26 7.25 P 0.00 0.00 0.00 0.90 -1.08 104 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 1.10 -1.11 107 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.30 -1.16 108 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.52 -1.19 111 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.75 -1.21 115 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.99 -1.23 121 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.23 -1.23 127 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.48 -1.24 136 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.72 -1.24 139 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 86 0 100 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 -0.01 82 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 -0.02 79 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 -0.03 76 0 70 0
30JUL26 4.00 P 0.00 0.00 0.00 0.02 -0.03 81 0 166 0
30JUL26 4.10 P 0.00 0.00 0.00 0.03 -0.03 84 0 60 0
30JUL26 4.20 P 0.04 0.04 0.04 0.04 -0.03 85 10 177 +10
30JUL26 4.30 P 0.00 0.00 0.00 0.05 -0.05 86 0 41 0
30JUL26 4.40 P 0.08 0.08 0.08 0.06 -0.06 86 3 35 -3
30JUL26 4.50 P 0.06 0.06 0.06 0.07 -0.07 85 5 756 +5
30JUL26 4.60 P 0.08 0.08 0.08 0.08 -0.08 85 15 159 -5
30JUL26 4.70 P 0.11 0.11 0.10 0.10 -0.10 86 15 180 -5
30JUL26 4.80 P 0.10 0.10 0.10 0.11 -0.12 84 15 218 0
30JUL26 4.90 P 0.15 0.15 0.13 0.12 -0.15 83 20 63 0
30JUL26 5.00 P 0.15 0.16 0.14 0.14 -0.17 83 86 612 +21
30JUL26 5.25 P 0.30 0.30 0.18 0.19 -0.25 82 14 55 -6
30JUL26 5.50 P 0.31 0.31 0.31 0.26 -0.33 82 10 90 0
30JUL26 5.75 P 0.00 0.00 0.00 0.35 -0.41 83 0 51 0
30JUL26 6.00 P 0.59 0.59 0.46 0.44 -0.51 82 31 34 +21
30JUL26 6.25 P 0.00 0.00 0.00 0.55 -0.60 82 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.68 -0.68 83 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.84 -0.74 85 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.99 -0.81 85 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.17 -0.88 87 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.35 -0.90 88 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.55 -0.92 89 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.74 -1.00 90 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.95 -1.03 91 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 -0.03 66 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 -0.03 71 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.03 -0.03 74 0 75 0
28AUG26 3.90 P 0.05 0.05 0.05 0.04 -0.04 75 55 57 +55
28AUG26 4.00 P 0.00 0.00 0.00 0.05 -0.04 76 0 5 0
28AUG26 4.10 P 0.00 0.00 0.00 0.06 -0.05 76 0 35 0
28AUG26 4.20 P 0.00 0.00 0.00 0.08 -0.05 78 0 25 0
28AUG26 4.30 P 0.00 0.00 0.00 0.09 -0.07 77 0 60 0
28AUG26 4.40 P 0.10 0.12 0.10 0.10 -0.08 76 15 36 -4
28AUG26 4.50 P 0.00 0.00 0.00 0.12 -0.09 77 0 1,011 0
28AUG26 4.60 P 0.12 0.12 0.12 0.13 -0.11 76 1 87 0
28AUG26 4.70 P 0.15 0.15 0.15 0.15 -0.13 76 50 63 0
28AUG26 4.80 P 0.21 0.21 0.18 0.17 -0.15 76 20 53 -15
28AUG26 4.90 P 0.18 0.22 0.18 0.19 -0.17 75 5 20 0
28AUG26 5.00 P 0.20 0.20 0.20 0.21 -0.20 75 20 39 +20
28AUG26 5.25 P 0.27 0.27 0.27 0.28 -0.25 75 10 37 +10
28AUG26 5.50 P 0.00 0.00 0.00 0.36 -0.32 75 0 45 0
28AUG26 5.75 P 0.51 0.51 0.43 0.44 -0.41 74 13 34 +12
28AUG26 6.00 P 0.64 0.64 0.58 0.55 -0.48 74 2 1 +1
28AUG26 6.25 P 0.00 0.00 0.00 0.67 -0.55 75 0 0 0
28AUG26 6.50 P 1.01 1.01 1.01 0.81 -0.60 76 15 15 +15
28AUG26 6.75 P 0.00 0.00 0.00 0.96 -0.68 76 0 0 0
28AUG26 7.00 P 1.24 1.24 1.24 1.12 -0.72 77 15 15 +15
28AUG26 7.25 P 0.00 0.00 0.00 1.30 -0.76 79 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.48 -0.82 80 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.66 -0.89 80 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.86 -0.90 81 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.06 -0.93 82 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 -0.03 71 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 -0.04 71 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 -0.04 71 0 8 0
29SEP26 3.90 P 0.00 0.00 0.00 0.07 -0.05 71 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.09 -0.05 73 0 65 0
29SEP26 4.10 P 0.00 0.00 0.00 0.10 -0.07 72 0 39 0
29SEP26 4.20 P 0.12 0.12 0.12 0.11 -0.08 71 4 127 -4
29SEP26 4.30 P 0.00 0.00 0.00 0.13 -0.09 72 0 59 0
29SEP26 4.40 P 0.00 0.00 0.00 0.15 -0.09 72 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 -0.13 71 0 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 -0.14 71 0 30 0
29SEP26 4.70 P 0.20 0.20 0.20 0.21 -0.14 71 25 71 +25
29SEP26 4.80 P 0.27 0.27 0.25 0.23 -0.16 71 15 310 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 -0.18 72 0 52 0
29SEP26 5.00 P 0.29 0.29 0.28 0.28 -0.21 71 20 70 +17
29SEP26 5.25 P 0.37 0.37 0.37 0.35 -0.27 70 10 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.45 -0.32 71 0 51 0
29SEP26 5.75 P 0.71 0.71 0.71 0.54 -0.40 70 5 81 -5
29SEP26 6.00 P 0.00 0.00 0.00 0.66 -0.46 71 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 0.78 -0.53 71 0 15 0
29SEP26 6.50 P 0.99 0.99 0.99 0.91 -0.58 71 15 36 +15
29SEP26 6.75 P 0.00 0.00 0.00 1.06 -0.63 71 0 25 0
29SEP26 7.00 P 1.20 1.20 1.20 1.22 -0.68 72 20 17 -3
29SEP26 7.25 P 0.00 0.00 0.00 1.38 -0.74 72 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.58 -0.76 74 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.76 -0.80 75 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.95 -0.86 75 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.14 -0.92 75 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.35 -0.93 76 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.56 -0.96 77 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.77 -0.98 78 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.99 -1.00 79 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 -0.04 66 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 -0.05 65 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 -0.05 65 0 46 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 -0.06 66 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.17 -0.08 65 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.19 -0.09 65 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 -0.09 65 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.23 -0.12 64 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.26 -0.12 64 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.28 -0.14 64 0 145 0
30DEC26 4.60 P 0.00 0.00 0.00 0.30 -0.16 63 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.33 -0.17 63 0 100 0
30DEC26 4.80 P 0.00 0.00 0.00 0.36 -0.19 63 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 0.40 -0.19 64 0 140 0
30DEC26 5.00 P 0.45 0.45 0.41 0.43 -0.20 64 21 105 +21
30DEC26 5.25 P 0.00 0.00 0.00 0.52 -0.24 63 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.62 -0.31 64 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 0.73 -0.35 63 0 105 0
30DEC26 6.00 P 0.91 0.91 0.84 0.85 -0.43 64 16 36 +15
30DEC26 6.25 P 0.00 0.00 0.00 0.98 -0.47 64 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.13 -0.50 64 400 400 +400
30DEC26 6.75 P 0.00 0.00 0.00 1.28 -0.55 65 400 415 +400
30DEC26 7.00 P 1.53 1.53 1.53 1.44 -0.57 65 1 21 +1
30DEC26 7.25 P 0.00 0.00 0.00 1.63 -0.60 67 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.79 -0.66 66 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.97 -0.69 67 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.16 -0.71 67 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 2.35 -0.75 68 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.55 -0.77 68 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.75 -0.80 69 0 0 0
30DEC26 9.00 P 2.93 3.18 2.93 2.96 -0.82 69 2 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.16 -0.85 69 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.14 -0.08 59 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.16 -0.09 59 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.18 -0.10 59 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.20 -0.11 59 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.22 -0.11 59 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.24 -0.13 58 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.27 -0.13 59 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.30 -0.14 59 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.32 -0.15 59 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.36 -0.15 59 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.39 -0.16 59 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.42 -0.18 59 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 0.45 -0.19 59 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.49 -0.20 59 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 0.53 -0.21 59 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.62 -0.26 59 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 0.73 -0.30 59 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.84 -0.35 59 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.96 -0.38 59 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.10 -0.42 59 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.23 -0.46 59 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.38 -0.52 59 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.50 -0.59 57 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.70 -0.60 59 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.88 -0.62 60 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.06 -0.65 60 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.25 -0.68 61 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 2.44 -0.70 61 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.63 -0.73 61 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.83 -0.76 62 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.03 -0.79 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.23 -0.81 62 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.23 -0.11 58 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.26 -0.11 58 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.28 -0.12 58 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.31 -0.12 58 0 8 0
29JUN27 4.00 P 0.00 0.00 0.00 0.33 -0.14 57 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.37 -0.14 58 0 31 0
29JUN27 4.20 P 0.42 0.42 0.42 0.39 -0.16 57 7 41 +3
29JUN27 4.30 P 0.00 0.00 0.00 0.43 -0.17 57 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.47 -0.17 58 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.49 -0.20 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.53 -0.21 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.56 -0.23 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.59 -0.25 56 0 25 0
29JUN27 4.90 P 0.00 0.00 0.00 0.63 -0.26 56 0 0 0
29JUN27 5.00 P 0.69 0.69 0.69 0.68 -0.27 57 1 1 +1
29JUN27 5.25 P 0.00 0.00 0.00 0.78 -0.32 56 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.90 -0.34 56 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.03 -0.38 56 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.16 -0.41 56 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.29 -0.45 56 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.44 -0.48 55 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.59 -0.52 55 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.75 -0.55 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.92 -0.57 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.09 -0.59 55 0 0 0
TOTAL PUT 2,273 15,777 +997
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$ 52.10
29JUN26 23.00 C 0.00 0.00 0.00 29.12 -0.75 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 28.12 -0.75 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 27.12 -0.76 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 26.12 -0.76 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 25.13 -0.75 125 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 24.13 -0.75 117 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 23.13 -0.75 108 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 22.13 -0.75 99 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 21.13 -0.75 89 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 20.13 -0.75 75 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 19.13 -0.75 0 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 18.13 -0.75 0 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 17.13 -0.76 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 16.13 -0.76 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 15.13 -0.76 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 14.14 -0.75 63 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 13.14 -0.75 57 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 12.14 -0.75 51 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 11.14 -0.75 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 10.14 -0.75 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 9.14 -0.76 26 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 8.15 -0.75 38 0 0 0
29JUN26 45.00 C 7.10 7.10 7.10 7.16 -0.75 37 3 293 -1
29JUN26 46.00 C 0.00 0.00 0.00 6.19 -0.74 38 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 5.13 -0.85 0 0 113 0
29JUN26 48.00 C 0.00 0.00 0.00 4.26 -0.79 33 1 272 -1
29JUN26 49.00 C 0.00 0.00 0.00 3.49 -0.69 37 0 263 0
29JUN26 50.00 C 2.61 2.61 2.58 2.64 -0.63 35 2 534 -2
29JUN26 52.50 C 1.30 1.30 1.30 1.22 -0.46 36 1 403 0
29JUN26 55.00 C 0.60 0.60 0.60 0.46 -0.25 37 4 708 0
29JUN26 57.50 C 0.28 0.28 0.26 0.13 -0.11 37 19 170 +10
29JUN26 60.00 C 0.00 0.00 0.00 0.03 -0.04 38 0 282 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 332 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 153 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 115 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 97 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 16.16 -0.76 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 15.17 -0.75 50 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 14.17 -0.75 44 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 13.17 -0.75 38 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 12.28 -0.65 58 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 11.30 -0.63 55 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 10.19 -0.75 37 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 9.42 -0.54 53 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 8.24 -0.74 37 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 7.21 -0.82 30 0 302 0
30JUL26 46.00 C 0.00 0.00 0.00 6.39 -0.72 37 0 203 0
30JUL26 47.00 C 0.00 0.00 0.00 5.50 -0.72 37 0 168 0
30JUL26 48.00 C 0.00 0.00 0.00 4.68 -0.70 37 0 146 0
30JUL26 49.00 C 0.00 0.00 0.00 3.93 -0.66 37 0 76 0
30JUL26 50.00 C 3.80 3.80 3.80 3.25 -0.63 37 1 324 0
30JUL26 52.50 C 2.00 2.00 2.00 1.86 -0.47 36 1 185 0
30JUL26 55.00 C 0.00 0.00 0.00 1.01 -0.34 36 0 218 0
30JUL26 57.50 C 0.64 0.64 0.64 0.53 -0.21 37 3 128 +3
30JUL26 60.00 C 0.00 0.00 0.00 0.26 -0.14 37 0 98 0
30JUL26 62.50 C 0.00 0.00 0.00 0.12 -0.08 37 0 97 0
30JUL26 65.00 C 0.00 0.00 0.00 0.06 -0.04 38 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 14.17 -0.75 42 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 13.30 -0.62 57 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 12.28 -0.65 51 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 11.30 -0.64 49 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 10.25 -0.71 42 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 9.45 -0.51 47 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 8.31 -0.74 38 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 7.40 -0.74 38 0 20 0
28AUG26 46.00 C 0.00 0.00 0.00 6.56 -0.70 38 0 21 0
28AUG26 47.00 C 0.00 0.00 0.00 5.75 -0.69 38 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 5.00 -0.67 38 0 219 0
28AUG26 49.00 C 0.00 0.00 0.00 4.35 -0.53 38 0 155 0
28AUG26 50.00 C 0.00 0.00 0.00 3.74 -0.49 38 0 39 0
28AUG26 52.50 C 0.00 0.00 0.00 2.58 -0.35 39 0 59 0
28AUG26 55.00 C 0.00 0.00 0.00 1.67 -0.43 38 0 45 0
28AUG26 57.50 C 0.00 0.00 0.00 1.11 -0.24 38 0 87 0
28AUG26 60.00 C 0.00 0.00 0.00 0.71 -0.18 38 0 38 0
28AUG26 62.50 C 0.61 0.61 0.61 0.44 -0.15 38 15 71 0
28AUG26 65.00 C 0.00 0.00 0.00 0.27 -0.10 38 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.16 -0.07 38 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.09 -0.05 38 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.16 -0.75 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.16 -0.75 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.16 -0.75 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.16 -0.76 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.17 -0.75 41 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 14.17 -0.75 37 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 13.32 -0.60 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.28 -0.67 45 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.30 -0.64 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.47 -0.49 45 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 9.61 -0.44 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.59 -0.61 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.66 -0.68 39 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.89 -0.66 39 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 6.18 -0.62 39 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 5.51 -0.61 39 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 4.90 -0.52 39 0 140 0
29SEP26 50.00 C 0.00 0.00 0.00 4.36 -0.48 39 0 104 0
29SEP26 52.50 C 0.00 0.00 0.00 3.25 -0.38 39 0 182 0
29SEP26 55.00 C 2.38 2.38 2.38 2.38 -0.37 39 15 615 0
29SEP26 57.50 C 1.75 1.75 1.75 1.75 -0.35 39 15 1,038 0
29SEP26 60.00 C 1.29 1.29 1.29 1.31 -0.21 40 15 63 +12
29SEP26 62.50 C 0.00 0.00 0.00 0.93 -0.18 39 0 128 0
29SEP26 65.00 C 0.00 0.00 0.00 0.65 -0.15 39 0 26 0
29SEP26 67.50 C 0.00 0.00 0.00 0.45 -0.12 39 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.31 -0.09 39 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.21 -0.07 39 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.14 -0.05 39 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.10 -0.03 39 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 16.18 -0.75 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.19 -0.76 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.24 -0.74 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.32 -0.73 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.52 -0.61 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.66 -0.42 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.80 -0.49 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.07 -0.43 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.42 -0.30 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.70 -0.58 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.10 -0.56 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.51 -0.56 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.01 -0.50 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.51 -0.50 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.85 -0.46 38 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 4.84 -0.42 38 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 3.99 -0.36 39 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 3.27 -0.30 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.65 -0.27 39 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 2.14 -0.26 39 0 11 0
30DEC26 65.00 C 0.00 0.00 0.00 1.73 -0.24 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.39 -0.16 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.14 -0.14 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.93 -0.10 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.74 -0.12 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.60 -0.06 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.46 -0.08 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.37 -0.06 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.29 -0.05 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.23 -0.04 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.28 -0.74 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.40 -0.72 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.53 -0.71 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.75 -0.68 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.61 -0.64 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.97 -0.55 36 0 10 0
30MAR27 42.00 C 0.00 0.00 0.00 11.28 -0.60 36 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 10.83 -0.41 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.25 -0.38 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.72 -0.36 38 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 9.04 -0.49 38 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 8.63 -0.36 38 0 43 0
30MAR27 48.00 C 0.00 0.00 0.00 8.12 -0.39 38 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 7.59 -0.45 38 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 7.18 -0.39 38 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 6.16 -0.59 38 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 5.21 -0.41 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 4.42 -0.39 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 3.78 -0.35 38 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 3.20 -0.31 38 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 2.71 -0.31 39 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 2.31 -0.30 39 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.98 -0.28 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.65 -0.17 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.41 -0.15 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.22 -0.14 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.12 -0.66 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.41 -0.65 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.76 -0.61 39 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.13 -0.61 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.50 -0.61 39 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.92 -0.57 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.36 -0.57 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.81 -0.57 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 10.26 -0.57 39 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.55 -0.44 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.07 -0.46 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.57 -0.52 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.18 -0.43 38 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 7.16 -0.45 38 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.27 -0.39 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 5.48 -0.39 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.80 -0.45 38 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 4.18 -0.45 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.69 -0.41 38 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 3.23 -0.38 39 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 2.88 -0.29 39 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 2.40 -0.30 38 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 2.14 -0.19 39 0 0 0
TOTAL CALL 95 11,888 +21
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 166 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 158 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 150 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 142 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 135 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 128 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 121 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 109 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 103 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 85 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 63 0 32 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 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 44 0 56 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 71 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 0.00 38 0 339 0
29JUN26 46.00 P 0.09 0.09 0.09 0.05 +0.01 38 1 214 0
29JUN26 47.00 P 0.11 0.11 0.11 0.10 +0.02 38 1 296 0
29JUN26 48.00 P 0.20 0.20 0.16 0.19 +0.03 37 2 168 0
29JUN26 49.00 P 0.00 0.00 0.00 0.35 +0.06 38 0 185 0
29JUN26 50.00 P 0.50 0.61 0.50 0.59 +0.11 38 10 331 -2
29JUN26 52.50 P 0.00 0.00 0.00 1.66 +0.28 38 0 93 0
29JUN26 55.00 P 0.00 0.00 0.00 3.31 +0.39 37 0 136 0
29JUN26 57.50 P 0.00 0.00 0.00 5.49 +0.63 37 0 103 0
29JUN26 60.00 P 0.00 0.00 0.00 7.91 +0.72 38 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 10.40 +0.46 0 0 75 0
29JUN26 65.00 P 0.00 0.00 0.00 12.90 +0.75 0 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 15.40 +0.75 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 17.90 +0.75 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 20.40 +0.75 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 22.90 +0.75 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 25.40 +0.75 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 27.90 +0.75 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 30.40 +0.75 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 32.90 +0.75 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 35.40 +0.75 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
30JUL26 37.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.04 0.00 38 0 6 0
30JUL26 39.00 P 0.00 0.00 0.00 0.06 0.00 37 0 20 0
30JUL26 40.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 65 0
30JUL26 41.00 P 0.00 0.00 0.00 0.16 +0.01 37 0 22 0
30JUL26 42.00 P 0.00 0.00 0.00 0.24 +0.02 37 0 187 0
30JUL26 43.00 P 0.00 0.00 0.00 0.36 +0.03 37 0 256 0
30JUL26 44.00 P 0.00 0.00 0.00 0.52 +0.05 37 0 318 0
30JUL26 45.00 P 0.00 0.00 0.00 0.72 +0.06 37 0 469 0
30JUL26 46.00 P 0.00 0.00 0.00 0.98 +0.08 37 0 288 0
30JUL26 47.00 P 1.38 1.38 1.38 1.31 +0.12 37 1 373 0
30JUL26 48.00 P 1.72 1.72 1.72 1.70 +0.24 38 15 418 -15
30JUL26 49.00 P 1.88 2.04 1.88 2.14 +0.20 38 2 506 0
30JUL26 50.00 P 2.59 2.59 2.59 2.65 +0.24 38 4 167 0
30JUL26 52.50 P 3.78 4.15 3.78 4.18 +0.36 38 21 147 +21
30JUL26 55.00 P 5.58 5.58 5.58 5.94 +0.30 37 15 27 +15
30JUL26 57.50 P 0.00 0.00 0.00 8.04 +0.56 37 0 2 0
30JUL26 60.00 P 0.00 0.00 0.00 10.25 +0.57 34 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 12.60 +0.31 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 15.05 +0.28 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 17.64 +0.41 41 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 20.11 +0.75 39 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 22.60 +0.76 40 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 25.09 +0.75 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
28AUG26 39.00 P 0.47 0.47 0.47 0.24 +0.01 38 1 1 +1
28AUG26 40.00 P 0.00 0.00 0.00 0.34 +0.02 38 0 16 0
28AUG26 41.00 P 0.00 0.00 0.00 0.47 +0.03 38 0 97 0
28AUG26 42.00 P 0.00 0.00 0.00 0.62 +0.03 38 0 169 0
28AUG26 43.00 P 1.00 1.00 1.00 0.83 +0.06 38 6 184 +6
28AUG26 44.00 P 0.00 0.00 0.00 1.07 +0.09 38 0 305 0
28AUG26 45.00 P 0.00 0.00 0.00 1.34 +0.09 38 0 244 0
28AUG26 46.00 P 0.00 0.00 0.00 1.68 +0.13 39 0 86 0
28AUG26 47.00 P 0.00 0.00 0.00 2.05 +0.16 39 0 198 0
28AUG26 48.00 P 2.41 2.41 2.41 2.47 +0.17 39 1 265 0
28AUG26 49.00 P 0.00 0.00 0.00 2.95 +0.21 39 0 226 0
28AUG26 50.00 P 0.00 0.00 0.00 3.46 +0.23 39 0 170 0
28AUG26 52.50 P 4.90 4.90 4.90 4.93 +0.34 39 15 181 +15
28AUG26 55.00 P 0.00 0.00 0.00 6.66 +0.34 39 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 8.54 +0.49 38 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 10.66 +0.55 38 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 12.84 +0.42 35 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 15.38 +0.61 41 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 17.64 +0.41 34 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 20.18 +0.60 41 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 22.65 +0.68 42 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 25.10 +0.75 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.11 0.00 39 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.16 +0.01 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.23 +0.02 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.30 +0.02 39 0 13 0
29SEP26 38.00 P 0.00 0.00 0.00 0.41 +0.03 39 0 49 0
29SEP26 39.00 P 0.00 0.00 0.00 0.54 +0.05 39 0 1 0
29SEP26 40.00 P 0.00 0.00 0.00 0.69 +0.04 39 0 131 0
29SEP26 41.00 P 0.00 0.00 0.00 0.89 +0.07 39 0 109 0
29SEP26 42.00 P 0.00 0.00 0.00 1.09 +0.07 39 0 97 0
29SEP26 43.00 P 0.00 0.00 0.00 1.36 +0.10 39 0 151 0
29SEP26 44.00 P 0.00 0.00 0.00 1.64 +0.11 39 0 293 0
29SEP26 45.00 P 0.00 0.00 0.00 1.99 +0.15 40 0 307 0
29SEP26 46.00 P 0.00 0.00 0.00 2.35 +0.16 40 0 215 0
29SEP26 47.00 P 0.00 0.00 0.00 2.77 +0.19 40 0 884 0
29SEP26 48.00 P 0.00 0.00 0.00 3.19 +0.19 40 0 146 0
29SEP26 49.00 P 0.00 0.00 0.00 3.66 +0.20 40 0 199 0
29SEP26 50.00 P 0.00 0.00 0.00 4.16 +0.23 39 0 227 0
29SEP26 52.50 P 0.00 0.00 0.00 5.62 +0.32 39 0 100 0
29SEP26 55.00 P 0.00 0.00 0.00 7.26 +0.30 39 0 69 0
29SEP26 57.50 P 0.00 0.00 0.00 9.05 +0.42 38 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 11.09 +0.18 38 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 13.21 +0.44 38 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 15.41 +0.30 36 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 17.73 +0.35 35 0 32 0
29SEP26 70.00 P 0.00 0.00 0.00 20.18 +0.51 36 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.69 +0.63 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.10 +0.57 35 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 27.62 +0.62 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 30.09 +0.74 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 32.58 +0.75 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 35.07 +0.75 38 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 37.56 +0.75 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.78 +0.08 40 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.94 +0.06 40 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.15 +0.09 40 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 1.37 +0.10 40 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.62 +0.12 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.90 +0.13 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.20 +0.15 40 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 2.55 +0.17 40 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 2.90 +0.17 40 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.31 +0.22 40 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 3.74 +0.22 40 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 4.18 +0.23 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.69 +0.27 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.20 +0.27 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.74 +0.30 41 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 7.22 +0.34 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.88 +0.54 41 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.46 +0.23 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.34 +0.24 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.36 +0.33 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.50 +0.31 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.60 +0.30 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.87 +0.37 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.13 +0.37 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.46 +0.39 41 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 27.80 +0.38 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 30.18 +0.39 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 32.58 +0.49 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 35.10 +0.72 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 37.57 +0.45 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.29 +0.07 39 0 22 0
30MAR27 37.00 P 0.00 0.00 0.00 1.51 +0.07 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.75 +0.13 39 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 2.04 +0.15 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.32 +0.16 40 0 3 0
30MAR27 41.00 P 0.00 0.00 0.00 2.65 +0.13 40 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 3.01 +0.22 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.37 +0.14 40 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 3.78 +0.17 40 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 4.22 +0.18 40 0 1,010 0
30MAR27 46.00 P 0.00 0.00 0.00 4.65 +0.17 40 0 1,026 0
30MAR27 47.00 P 0.00 0.00 0.00 5.13 +0.21 40 0 16 0
30MAR27 48.00 P 5.52 5.52 5.52 5.66 +0.24 40 11 26 0
30MAR27 49.00 P 0.00 0.00 0.00 6.17 +0.26 40 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 6.71 +0.25 40 0 7 0
30MAR27 52.50 P 8.07 8.07 8.06 8.06 +0.14 39 20 18 +16
30MAR27 55.00 P 0.00 0.00 0.00 9.58 +0.18 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.31 +0.11 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.13 +0.09 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.13 +0.19 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.19 +0.26 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.33 +0.37 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.60 +0.40 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.74 +0.89 42 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.71 +0.61 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 28.03 +0.61 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.25 +0.10 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.53 +0.10 39 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 2.96 +0.23 39 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 3.22 +0.14 39 0 4 0
29JUN27 42.00 P 0.00 0.00 0.00 3.68 +0.25 39 0 2 0
29JUN27 43.00 P 0.00 0.00 0.00 4.06 +0.16 39 0 5 0
29JUN27 44.00 P 0.00 0.00 0.00 4.46 +0.13 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.76 +0.01 38 0 3 0
29JUN27 46.00 P 0.00 0.00 0.00 5.34 +0.14 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.83 +0.16 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.30 +0.15 39 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 6.83 +0.17 39 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.37 +0.17 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.97 +0.24 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.52 +0.25 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.29 +0.35 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.07 +0.34 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.63 +0.43 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 17.59 +0.49 39 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.61 +0.50 39 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 21.71 +0.51 39 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 23.86 +0.56 39 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 26.07 +0.60 39 0 0 0
TOTAL PUT 126 13,490 +57
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 42.76
29JUN26 29.00 C 0.00 0.00 0.00 13.85 -1.24 108 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.88 -1.21 107 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.85 -1.24 91 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.85 -1.24 83 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.88 -1.21 81 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.86 -1.23 70 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.86 -1.24 62 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.79 -1.31 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.79 -1.31 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.80 -1.30 26 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 3.81 -1.29 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.86 -1.26 25 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 1.99 -1.17 25 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 1.26 -1.02 26 0 181 0
29JUN26 43.00 C 0.95 0.97 0.90 0.69 -0.83 25 36 135 +14
29JUN26 44.00 C 0.00 0.00 0.00 0.34 -0.55 25 0 126 0
29JUN26 45.00 C 0.36 0.36 0.19 0.16 -0.32 26 2 98 -2
29JUN26 46.00 C 0.10 0.10 0.09 0.06 -0.17 26 6 89 -6
29JUN26 47.00 C 0.11 0.11 0.07 0.02 -0.09 26 17 139 +9
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 114 0
29JUN26 49.00 C 0.04 0.04 0.04 0.01 -0.01 32 30 214 +30
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 36 0 530 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 57 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 51 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 63 0 74 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.98 -1.19 45 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.00 -1.18 42 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.12 -1.07 44 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.14 -1.07 40 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.00 -1.24 28 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.10 -1.20 28 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.25 -1.14 28 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 3.46 -1.07 28 0 15 0
30JUL26 41.00 C 0.00 0.00 0.00 2.76 -0.98 28 0 30 0
30JUL26 42.00 C 2.33 2.33 2.11 2.11 -0.91 27 30 215 0
30JUL26 43.00 C 2.00 2.00 2.00 1.60 -0.71 28 15 133 +15
30JUL26 44.00 C 1.72 1.72 1.72 1.18 -0.61 28 10 69 +9
30JUL26 45.00 C 0.00 0.00 0.00 0.85 -0.50 28 0 71 0
30JUL26 46.00 C 0.00 0.00 0.00 0.60 -0.39 28 0 91 0
30JUL26 47.00 C 0.00 0.00 0.00 0.43 -0.28 28 0 91 0
30JUL26 48.00 C 0.00 0.00 0.00 0.29 -0.21 28 0 79 0
30JUL26 49.00 C 0.00 0.00 0.00 0.19 -0.15 28 0 23 0
30JUL26 50.00 C 0.00 0.00 0.00 0.12 -0.12 28 0 87 0
30JUL26 52.50 C 0.00 0.00 0.00 0.04 -0.04 29 0 54 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 66 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 16 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.06 -1.11 35 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.29 -0.89 41 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.35 -0.84 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.45 -0.99 37 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.38 -1.17 31 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.57 -1.12 31 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.81 -1.06 31 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.11 -1.00 31 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.45 -0.95 31 0 8 0
28AUG26 42.00 C 0.00 0.00 0.00 2.87 -0.77 31 0 20 0
28AUG26 43.00 C 0.00 0.00 0.00 2.38 -0.69 31 0 43 0
28AUG26 44.00 C 2.52 2.52 1.94 1.95 -0.62 31 45 98 +42
28AUG26 45.00 C 1.82 1.82 1.82 1.58 -0.54 31 15 30 +15
28AUG26 46.00 C 0.00 0.00 0.00 1.28 -0.46 31 0 0 0
28AUG26 47.00 C 1.43 1.43 1.43 1.03 -0.38 32 15 74 +15
28AUG26 48.00 C 0.00 0.00 0.00 0.82 -0.31 32 0 60 0
28AUG26 49.00 C 0.00 0.00 0.00 0.63 -0.27 32 0 46 0
28AUG26 50.00 C 0.74 0.74 0.74 0.49 -0.23 32 12 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.24 -0.16 31 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 0.12 -0.08 32 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.06 -0.04 32 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 67.50 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 11.14 -1.08 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.21 -1.03 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.49 -0.92 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.59 -0.82 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.75 -0.94 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.73 -1.11 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.97 -1.06 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.26 -1.00 31 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.60 -0.93 31 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 3.98 -0.88 31 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.41 -0.74 31 0 15 0
29SEP26 43.00 C 3.03 3.03 3.03 2.92 -0.67 31 15 30 +15
29SEP26 44.00 C 2.78 2.78 2.78 2.48 -0.59 31 15 840 0
29SEP26 45.00 C 0.00 0.00 0.00 2.09 -0.53 31 0 852 0
29SEP26 46.00 C 0.00 0.00 0.00 1.76 -0.47 31 0 75 0
29SEP26 47.00 C 0.00 0.00 0.00 1.48 -0.40 31 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.24 -0.35 32 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 1.04 -0.29 32 0 75 0
29SEP26 50.00 C 0.00 0.00 0.00 0.85 -0.27 32 0 38 0
29SEP26 52.50 C 0.00 0.00 0.00 0.50 -0.21 32 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.29 -0.13 32 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.16 -0.08 32 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.09 -0.04 32 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 -0.03 32 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.95 -0.87 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.09 -0.82 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.25 -0.80 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.44 -0.78 35 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.66 -0.77 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.91 -0.74 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.00 -1.16 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.36 -1.13 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.75 -1.10 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.19 -1.06 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.67 -1.02 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.19 -0.97 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.75 -0.92 32 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 3.34 -0.88 32 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 2.97 -0.83 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.55 -0.77 31 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.26 -0.72 31 0 33 0
30DEC26 49.00 C 2.13 2.13 2.13 1.99 -0.67 31 15 30 0
30DEC26 50.00 C 1.89 1.89 1.89 1.81 -0.57 32 15 45 +15
30DEC26 52.50 C 1.45 1.45 1.38 1.34 -0.44 32 45 61 +45
30DEC26 55.00 C 0.00 0.00 0.00 0.91 -0.41 31 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.66 -0.31 32 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.47 -0.23 32 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.32 -0.21 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.22 -0.17 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.15 -0.12 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 -0.09 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.07 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.61 -0.89 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.80 -0.87 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.02 -0.86 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.27 -0.80 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.54 -0.77 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.89 -0.74 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.24 -0.67 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.63 -0.70 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.84 -0.88 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.31 -0.84 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.81 -0.80 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.34 -0.76 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.90 -0.72 33 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 4.49 -0.69 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.24 -0.52 34 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 3.87 -0.60 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.54 -0.57 34 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 3.22 -0.56 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.77 -0.67 32 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.18 -0.42 32 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.81 -0.24 33 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.41 -0.23 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.07 -0.27 33 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.85 -0.20 33 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.65 -0.16 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.50 -0.13 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.39 -0.10 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.11 -1.02 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.34 -1.01 36 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.62 -0.95 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.92 -0.91 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.26 -0.87 35 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.64 -0.80 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.02 -0.79 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.48 -0.70 34 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.93 -0.46 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.43 -0.43 34 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.97 -0.37 34 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.34 -0.55 33 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.10 -0.33 33 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.68 -0.33 33 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.33 -0.31 33 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.00 -0.39 33 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.70 -0.34 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.40 -0.33 33 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.76 -0.25 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.23 -0.19 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.79 -0.16 33 0 0 0
TOTAL CALL 338 6,653 +216
29JUN26 29.00 P 0.05 0.05 0.05 0.01 0.00 85 2 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 21 0
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 45 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 69 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 35 0 79 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 190 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 300 0
29JUN26 40.00 P 0.04 0.11 0.04 0.07 +0.05 26 138 228 -35
29JUN26 41.00 P 0.00 0.00 0.00 0.20 +0.13 26 0 204 0
29JUN26 42.00 P 0.00 0.00 0.00 0.48 +0.30 26 0 154 0
29JUN26 43.00 P 0.81 0.81 0.81 0.94 +0.51 26 2 157 +2
29JUN26 44.00 P 0.00 0.00 0.00 1.56 +0.72 26 0 152 0
29JUN26 45.00 P 1.83 2.16 1.83 2.36 +0.96 25 3 116 -3
29JUN26 46.00 P 0.00 0.00 0.00 3.27 +1.13 25 0 553 0
29JUN26 47.00 P 0.00 0.00 0.00 4.24 +1.23 0 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 5.24 +1.28 0 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 6.24 +1.30 0 0 162 0
29JUN26 50.00 P 0.00 0.00 0.00 7.24 +1.30 0 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 9.74 +1.15 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.30 +1.21 75 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.74 +1.15 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.24 +1.14 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.74 +1.14 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.24 +1.13 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.74 +1.14 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.24 +1.13 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.74 +1.14 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 32.24 +1.13 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 34.74 +1.14 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 60 0
30JUL26 36.00 P 0.00 0.00 0.00 0.06 +0.03 28 0 66 0
30JUL26 37.00 P 0.15 0.15 0.15 0.12 +0.06 29 10 67 0
30JUL26 38.00 P 0.00 0.00 0.00 0.21 +0.09 28 0 69 0
30JUL26 39.00 P 0.00 0.00 0.00 0.37 +0.16 29 0 37 0
30JUL26 40.00 P 0.61 0.63 0.61 0.59 +0.24 29 30 49 0
30JUL26 41.00 P 0.80 0.85 0.80 0.89 +0.33 29 16 15 -15
30JUL26 42.00 P 0.92 0.92 0.92 1.28 +0.43 29 6 53 +6
30JUL26 43.00 P 1.79 1.79 1.79 1.78 +0.56 29 15 115 +15
30JUL26 44.00 P 2.17 2.36 2.17 2.35 +0.66 29 60 117 +60
30JUL26 45.00 P 0.00 0.00 0.00 2.99 +0.74 28 0 200 0
30JUL26 46.00 P 0.00 0.00 0.00 3.73 +0.90 28 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 4.55 +1.01 28 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 5.41 +1.08 28 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 6.33 +1.15 28 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 7.28 +1.21 29 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 9.74 +1.13 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.30 +1.20 43 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.74 +1.15 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.24 +1.14 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 19.74 +1.13 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.24 +1.13 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.74 +1.14 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.24 +1.13 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.07 +0.03 32 0 36 0
28AUG26 34.00 P 0.00 0.00 0.00 0.11 +0.04 32 0 41 0
28AUG26 35.00 P 0.00 0.00 0.00 0.18 +0.06 32 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.28 +0.09 32 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.42 +0.13 32 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.62 +0.19 32 0 18 0
28AUG26 39.00 P 0.00 0.00 0.00 0.86 +0.24 32 0 75 0
28AUG26 40.00 P 0.00 0.00 0.00 1.16 +0.30 32 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 1.53 +0.38 32 0 24 0
28AUG26 42.00 P 0.00 0.00 0.00 1.96 +0.45 32 0 30 0
28AUG26 43.00 P 2.10 2.37 2.10 2.45 +0.51 32 39 90 0
28AUG26 44.00 P 0.00 0.00 0.00 3.04 +0.62 32 0 45 0
28AUG26 45.00 P 3.01 3.01 3.01 3.72 +0.73 33 15 39 0
28AUG26 46.00 P 0.00 0.00 0.00 4.30 +0.79 31 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 5.04 +0.87 31 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 5.83 +0.95 31 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 6.66 +1.01 31 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 7.53 +1.07 31 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.82 +0.98 31 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.30 +1.10 36 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.74 +1.15 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.24 +1.14 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.74 +1.12 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.24 +1.12 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.74 +1.12 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.11 +0.04 32 0 54 0
29SEP26 33.00 P 0.00 0.00 0.00 0.16 +0.05 31 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.25 +0.09 32 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.36 +0.12 32 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.51 +0.16 32 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.70 +0.20 32 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.94 +0.25 32 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.23 +0.31 32 0 1 0
29SEP26 40.00 P 0.00 0.00 0.00 1.57 +0.38 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.96 +0.44 32 0 16 0
29SEP26 42.00 P 0.00 0.00 0.00 2.39 +0.47 32 0 20 0
29SEP26 43.00 P 2.71 2.71 2.71 2.89 +0.53 32 15 45 +15
29SEP26 44.00 P 0.00 0.00 0.00 3.45 +0.60 32 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 4.16 +0.74 33 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 4.70 +0.79 31 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.41 +0.86 31 0 61 0
29SEP26 48.00 P 0.00 0.00 0.00 6.16 +0.91 31 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 6.94 +0.97 31 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 7.61 +0.86 29 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.86 +0.81 29 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.31 +1.00 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.76 +1.14 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.24 +1.14 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.74 +1.12 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.24 +1.12 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.74 +1.12 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.24 +1.13 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.74 +1.14 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.24 +1.13 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.74 +1.14 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.41 +0.02 32 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.55 +0.04 32 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.71 +0.05 32 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.91 +0.06 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.15 +0.10 32 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.42 +0.18 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.75 +0.26 32 0 22 0
30DEC26 39.00 P 1.94 2.01 1.94 2.09 +0.28 32 30 30 +30
30DEC26 40.00 P 2.29 2.41 2.29 2.45 +0.31 32 30 31 +30
30DEC26 41.00 P 2.83 2.83 2.83 2.86 +0.33 32 15 16 +15
30DEC26 42.00 P 0.00 0.00 0.00 3.33 +0.40 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.84 +0.44 32 0 23 0
30DEC26 44.00 P 0.00 0.00 0.00 4.40 +0.40 32 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 4.98 +0.32 32 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 5.62 +0.50 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.27 +0.52 32 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 6.82 +0.43 30 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 7.54 +0.47 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.30 +0.57 30 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.29 +0.59 29 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 12.51 +0.72 29 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 14.76 +0.80 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.30 +1.04 32 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 19.74 +1.06 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.24 +1.09 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.74 +1.12 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.24 +1.13 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.74 +1.14 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.83 +0.14 33 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.04 +0.19 33 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.27 +0.21 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.54 +0.26 33 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 1.79 +0.24 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.08 +0.25 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.41 +0.30 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.76 +0.36 32 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.16 +0.35 32 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.61 +0.46 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.08 +0.44 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.74 +0.43 33 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.30 +0.52 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 5.89 +0.55 33 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.29 +0.31 32 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.08 +0.74 33 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.55 +0.55 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.25 +0.57 31 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 8.95 +0.58 31 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 10.80 +0.58 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.81 +0.62 29 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 15.05 +0.79 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.30 +0.86 28 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 19.90 +1.18 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.29 +1.14 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.74 +1.12 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.24 +1.13 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.60 +0.38 33 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 1.87 +0.39 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.21 +0.46 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.52 +0.46 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.86 +0.46 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.23 +0.47 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.62 +0.45 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.04 +0.45 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.51 +0.44 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.01 +0.46 32 0 2 0
29JUN27 43.00 P 0.00 0.00 0.00 5.55 +0.51 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.09 +0.55 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.68 +0.54 31 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.29 +0.62 31 0 35 0
29JUN27 47.00 P 0.00 0.00 0.00 7.91 +0.66 31 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.56 +0.68 31 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.24 +0.71 31 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.92 +0.73 31 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 11.73 +0.74 30 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.62 +0.79 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 15.60 +0.79 29 0 0 0
TOTAL PUT 426 8,273 +120
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$ 195.50
29JUN26 147.50 C 0.00 0.00 0.00 48.02 -0.23 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 45.64 -0.11 40 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 43.03 -0.22 0 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 40.64 -0.12 0 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 38.15 -0.11 38 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 35.65 -0.11 33 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 33.16 -0.11 36 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 30.67 -0.11 36 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 28.19 -0.11 36 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 25.72 -0.11 35 0 3 0
29JUN26 172.50 C 0.00 0.00 0.00 23.28 -0.11 35 0 126 0
29JUN26 175.00 C 0.00 0.00 0.00 20.87 -0.11 35 0 121 0
29JUN26 177.50 C 0.00 0.00 0.00 18.52 -0.10 35 0 91 0
29JUN26 180.00 C 0.00 0.00 0.00 16.24 -0.10 35 0 219 0
29JUN26 182.50 C 0.00 0.00 0.00 14.06 -0.09 35 0 171 0
29JUN26 185.00 C 0.00 0.00 0.00 12.00 -0.08 35 0 108 0
29JUN26 187.50 C 0.00 0.00 0.00 10.09 -0.07 35 0 181 0
29JUN26 190.00 C 0.00 0.00 0.00 8.10 -0.30 33 0 394 0
29JUN26 192.50 C 6.36 6.36 5.68 6.57 -0.05 34 20 380 +5
29JUN26 195.00 C 5.30 5.41 4.17 5.26 -0.03 34 128 464 -7
29JUN26 197.50 C 3.82 4.17 3.26 4.11 -0.03 34 250 525 +109
29JUN26 200.00 C 3.20 3.51 2.45 3.16 -0.02 35 401 833 +172
29JUN26 205.00 C 1.75 1.80 1.27 1.76 -0.01 35 153 596 -17
29JUN26 210.00 C 0.77 0.84 0.69 0.90 -0.01 35 27 1,162 +12
29JUN26 215.00 C 0.34 0.47 0.31 0.43 -0.02 35 49 740 -19
29JUN26 220.00 C 0.21 0.23 0.16 0.20 0.00 36 57 584 +19
29JUN26 225.00 C 0.00 0.00 0.00 0.08 0.00 36 0 213 0
29JUN26 230.00 C 0.07 0.07 0.07 0.03 0.00 36 1 267 0
29JUN26 235.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 225 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 39 0 61 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 46 0 99 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 49 0 28 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 59 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 62 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 65 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 71 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 74 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 76 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 48.86 +0.61 45 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 46.09 -1.36 34 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 44.00 +0.75 43 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 41.21 -1.36 34 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 39.40 +1.14 44 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 36.42 -0.12 34 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 34.07 -0.12 34 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 31.76 -0.13 34 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 29.50 -0.13 34 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 27.30 -0.13 34 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 25.16 -0.13 34 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 23.09 -0.13 34 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 21.10 -0.14 34 0 137 0
30JUL26 180.00 C 0.00 0.00 0.00 19.20 -0.14 34 0 504 0
30JUL26 182.50 C 0.00 0.00 0.00 17.39 -0.14 34 0 274 0
30JUL26 185.00 C 0.00 0.00 0.00 15.68 -0.14 34 0 225 0
30JUL26 187.50 C 0.00 0.00 0.00 13.93 -0.28 34 0 236 0
30JUL26 190.00 C 12.51 12.51 12.12 12.47 +0.15 34 30 287 +15
30JUL26 192.50 C 9.86 10.02 9.86 10.97 0.00 34 30 230 +30
30JUL26 195.00 C 9.95 9.95 8.81 9.62 -0.09 33 38 321 +30
30JUL26 197.50 C 0.00 0.00 0.00 8.46 -0.10 33 0 370 0
30JUL26 200.00 C 7.85 7.85 6.75 7.47 -0.04 34 60 264 -20
30JUL26 205.00 C 5.40 5.54 5.05 5.68 -0.02 34 32 752 +2
30JUL26 210.00 C 4.25 4.25 3.76 4.26 +0.02 34 31 107 +13
30JUL26 215.00 C 3.10 3.11 2.78 3.11 +0.01 34 15 248 +5
30JUL26 220.00 C 2.09 2.38 1.95 2.28 +0.02 35 182 746 +31
30JUL26 225.00 C 1.50 1.73 1.50 1.61 -0.04 35 46 1,133 0
30JUL26 230.00 C 1.07 1.25 1.05 1.11 -0.04 35 27 1,005 +9
30JUL26 235.00 C 0.00 0.00 0.00 0.75 -0.04 35 0 368 0
30JUL26 240.00 C 0.64 0.68 0.64 0.50 -0.03 35 45 134 +30
30JUL26 245.00 C 0.00 0.00 0.00 0.33 -0.02 35 0 22 0
28AUG26 150.00 C 0.00 0.00 0.00 47.42 -0.03 43 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 45.11 +0.76 42 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 42.30 -0.27 37 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 40.08 +0.22 37 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 37.85 -0.36 37 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 35.65 -0.25 37 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 33.56 -0.02 37 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 31.44 -0.11 37 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 29.38 -0.15 36 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 27.47 -0.15 36 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 25.58 -0.15 36 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 23.80 -0.15 36 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 22.07 -0.15 36 0 45 0
28AUG26 182.50 C 0.00 0.00 0.00 20.41 -0.15 36 0 74 0
28AUG26 185.00 C 0.00 0.00 0.00 18.87 -0.15 36 0 93 0
28AUG26 187.50 C 0.00 0.00 0.00 17.36 -0.15 36 0 130 0
28AUG26 190.00 C 0.00 0.00 0.00 16.26 +0.18 37 0 205 0
28AUG26 192.50 C 14.00 14.00 14.00 14.93 +0.16 37 10 186 +10
28AUG26 195.00 C 0.00 0.00 0.00 13.38 -0.17 36 0 170 0
28AUG26 197.50 C 0.00 0.00 0.00 12.34 -0.09 37 0 172 0
28AUG26 200.00 C 0.00 0.00 0.00 11.34 -0.03 37 0 219 0
28AUG26 205.00 C 8.76 8.79 8.76 9.33 -0.13 37 7 199 +7
28AUG26 210.00 C 0.00 0.00 0.00 7.68 -0.14 37 0 111 0
28AUG26 215.00 C 0.00 0.00 0.00 6.19 -0.11 37 0 151 0
28AUG26 220.00 C 0.00 0.00 0.00 4.98 -0.10 37 0 227 0
28AUG26 225.00 C 0.00 0.00 0.00 3.96 -0.10 37 0 215 0
28AUG26 230.00 C 0.00 0.00 0.00 3.11 -0.08 37 0 244 0
28AUG26 235.00 C 2.64 2.65 2.64 2.44 -0.07 37 10 83 +9
28AUG26 240.00 C 2.12 2.12 2.12 1.90 -0.06 37 9 48 +9
28AUG26 245.00 C 0.00 0.00 0.00 1.45 -0.05 37 0 19 0
29SEP26 147.50 C 0.00 0.00 0.00 49.68 -0.29 36 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 47.43 -0.07 36 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 45.20 +0.04 36 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 43.06 -0.01 37 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 40.90 -0.36 37 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 38.77 -0.27 37 0 36 0
29SEP26 162.50 C 0.00 0.00 0.00 36.26 -1.02 34 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 34.71 -0.31 36 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 32.80 -0.20 36 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 30.94 -0.20 36 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 29.09 -0.20 36 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 27.39 -0.20 36 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 25.70 -0.21 36 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 24.05 -0.21 36 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 22.56 +0.25 36 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 21.07 +0.26 36 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 19.65 +0.23 36 0 45 0
29SEP26 190.00 C 0.00 0.00 0.00 18.33 +0.20 36 0 124 0
29SEP26 192.50 C 0.00 0.00 0.00 17.06 +0.09 36 0 388 0
29SEP26 195.00 C 15.72 16.07 15.72 15.73 -0.06 36 24 129 +20
29SEP26 197.50 C 14.80 14.80 14.80 14.50 -0.16 36 10 91 0
29SEP26 200.00 C 0.00 0.00 0.00 13.44 -0.17 36 0 134 0
29SEP26 205.00 C 0.00 0.00 0.00 11.61 -0.07 36 0 179 0
29SEP26 210.00 C 0.00 0.00 0.00 9.90 -0.10 37 0 310 0
29SEP26 215.00 C 0.00 0.00 0.00 8.50 -0.04 37 0 112 0
29SEP26 220.00 C 0.00 0.00 0.00 7.21 -0.06 37 0 104 0
29SEP26 225.00 C 6.13 6.13 6.13 6.07 -0.02 37 15 104 +15
29SEP26 230.00 C 0.00 0.00 0.00 5.05 -0.13 37 0 489 0
29SEP26 235.00 C 0.00 0.00 0.00 4.18 -0.15 37 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 3.46 -0.13 37 0 24 0
29SEP26 245.00 C 0.00 0.00 0.00 2.75 -0.21 36 0 2 0
29SEP26 250.00 C 0.00 0.00 0.00 2.33 -0.10 37 0 133 0
29SEP26 255.00 C 0.00 0.00 0.00 1.83 -0.10 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.50 -0.08 36 0 4 0
29SEP26 265.00 C 0.00 0.00 0.00 1.21 -0.07 36 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 0.98 -0.06 36 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 0.79 -0.05 36 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 0.63 -0.04 36 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.51 -0.04 36 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.40 -0.02 36 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 52.54 -0.17 37 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 50.55 -0.38 37 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 48.51 -0.15 36 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 46.54 -0.42 36 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 44.05 -0.82 35 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 42.65 -0.32 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 40.32 -1.14 35 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 38.55 -1.11 35 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 36.83 -1.08 35 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 35.15 -1.00 35 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 33.50 -1.01 35 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 32.95 +0.02 37 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 31.51 +0.04 37 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 30.06 +0.04 37 0 21 0
30DEC26 182.50 C 0.00 0.00 0.00 28.62 +0.04 37 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 27.04 -0.85 37 0 30 0
30DEC26 187.50 C 0.00 0.00 0.00 25.72 +0.33 36 0 16 0
30DEC26 190.00 C 0.00 0.00 0.00 24.34 +0.34 36 0 33 0
30DEC26 192.50 C 22.75 22.75 22.75 23.13 +0.31 36 15 195 +15
30DEC26 195.00 C 0.00 0.00 0.00 21.97 +0.31 36 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 20.87 +0.31 36 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 19.60 -0.05 36 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 17.71 +0.08 36 0 71 0
30DEC26 210.00 C 0.00 0.00 0.00 15.92 +0.07 36 0 296 0
30DEC26 215.00 C 0.00 0.00 0.00 14.29 -0.01 36 0 69 0
30DEC26 220.00 C 0.00 0.00 0.00 12.82 +0.11 36 0 39 0
30DEC26 225.00 C 0.00 0.00 0.00 11.50 -0.03 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 10.39 +0.08 37 0 25 0
30DEC26 235.00 C 0.00 0.00 0.00 9.32 +0.07 37 0 66 0
30DEC26 240.00 C 0.00 0.00 0.00 8.34 +0.05 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 7.40 +0.11 37 0 10 0
30DEC26 250.00 C 0.00 0.00 0.00 6.28 -0.12 36 0 277 0
30DEC26 255.00 C 0.00 0.00 0.00 5.51 -0.08 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 4.92 -0.06 37 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 4.46 +0.06 37 0 137 0
30DEC26 270.00 C 0.00 0.00 0.00 3.88 +0.07 37 0 36 0
30DEC26 275.00 C 0.00 0.00 0.00 3.46 +0.06 37 0 4 0
30MAR27 147.50 C 0.00 0.00 0.00 55.06 -0.57 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 52.71 -1.01 34 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 50.84 -1.04 34 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 49.03 -1.13 34 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 47.26 -0.88 34 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 45.51 -1.12 34 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 43.90 -1.01 34 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 42.35 -0.92 35 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 40.79 -0.81 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 39.24 -0.78 35 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 37.84 -0.64 35 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 36.47 -0.40 35 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 35.10 -0.48 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 33.72 -0.30 35 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 32.39 -0.30 35 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 31.20 -0.20 36 0 6 0
30MAR27 187.50 C 0.00 0.00 0.00 30.26 +0.24 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 28.91 +0.08 36 0 36 0
30MAR27 192.50 C 0.00 0.00 0.00 27.74 +0.10 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 26.62 +0.13 36 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 25.53 +0.04 36 0 16 0
30MAR27 200.00 C 0.00 0.00 0.00 24.50 +0.01 36 0 42 0
30MAR27 205.00 C 0.00 0.00 0.00 22.50 +0.01 36 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 20.66 +0.02 36 0 1,182 0
30MAR27 215.00 C 0.00 0.00 0.00 19.02 +0.01 36 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 17.49 +0.12 36 0 47 0
30MAR27 225.00 C 0.00 0.00 0.00 16.09 +0.17 37 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 14.75 +0.13 37 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 13.51 +0.11 37 0 4 0
30MAR27 240.00 C 0.00 0.00 0.00 12.40 +0.17 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 11.33 +0.04 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 45.84 -0.18 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 44.35 -0.16 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 43.00 -0.06 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 41.64 -0.02 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 40.29 -0.01 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 38.94 -0.02 35 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 37.59 -0.06 35 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 36.41 +0.04 35 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 35.25 +0.05 35 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 34.08 +0.05 36 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 32.92 +0.05 36 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 31.75 -0.65 36 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 30.63 +0.06 36 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 29.65 +0.06 36 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 28.67 +0.06 36 0 34 0
29JUN27 205.00 C 0.00 0.00 0.00 26.71 +0.06 36 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 24.77 +0.07 36 0 7 0
29JUN27 215.00 C 0.00 0.00 0.00 23.17 +0.08 36 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 21.57 +0.08 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 19.97 +0.03 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 18.62 +0.10 36 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 17.33 +0.08 36 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 16.06 +0.08 36 0 16 0
29JUN27 245.00 C 0.00 0.00 0.00 14.94 +0.12 36 0 0 0
TOTAL CALL 1,722 26,161 +504
29JUN26 147.50 P 0.00 0.00 0.00 0.01 0.00 54 0 132 0
29JUN26 150.00 P 0.00 0.00 0.00 0.01 0.00 51 0 251 0
29JUN26 152.50 P 0.00 0.00 0.00 0.01 0.00 48 0 187 0
29JUN26 155.00 P 0.00 0.00 0.00 0.01 0.00 45 0 302 0
29JUN26 157.50 P 0.00 0.00 0.00 0.01 0.00 42 0 235 0
29JUN26 160.00 P 0.00 0.00 0.00 0.01 0.00 39 0 209 0
29JUN26 162.50 P 0.00 0.00 0.00 0.01 0.00 37 0 190 0
29JUN26 165.00 P 0.00 0.00 0.00 0.02 0.00 36 0 85 0
29JUN26 167.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 452 0
29JUN26 170.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 2,205 0
29JUN26 172.50 P 0.21 0.21 0.21 0.12 0.00 35 5 349 0
29JUN26 175.00 P 0.00 0.00 0.00 0.22 +0.01 36 0 1,500 0
29JUN26 177.50 P 0.00 0.00 0.00 0.37 +0.02 36 0 694 0
29JUN26 180.00 P 0.60 0.81 0.60 0.59 +0.02 36 17 1,353 +15
29JUN26 182.50 P 1.29 1.29 1.29 0.92 +0.03 36 1 592 0
29JUN26 185.00 P 1.59 1.70 1.46 1.37 +0.03 36 27 605 -8
29JUN26 187.50 P 1.84 2.38 1.84 1.97 +0.04 36 148 470 +42
29JUN26 190.00 P 2.45 3.41 2.45 2.75 +0.05 36 528 753 +356
29JUN26 192.50 P 3.37 4.38 3.10 3.72 +0.07 36 159 499 +61
29JUN26 195.00 P 4.48 5.63 4.48 4.88 +0.07 36 170 455 +131
29JUN26 197.50 P 6.74 6.74 6.74 6.22 +0.05 36 15 232 +15
29JUN26 200.00 P 0.00 0.00 0.00 7.59 +0.09 35 0 291 0
29JUN26 205.00 P 0.00 0.00 0.00 11.16 +0.10 35 0 71 0
29JUN26 210.00 P 0.00 0.00 0.00 15.29 +0.11 35 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 19.81 +0.11 35 0 52 0
29JUN26 220.00 P 0.00 0.00 0.00 25.15 +0.67 48 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 30.05 +0.64 53 0 72 0
29JUN26 230.00 P 0.00 0.00 0.00 34.98 +0.58 58 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 39.97 +0.04 64 0 6 0
29JUN26 240.00 P 0.00 0.00 0.00 44.63 -0.91 58 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 49.98 +0.03 75 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 54.98 -0.36 80 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 59.95 -0.99 84 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 64.60 -0.72 75 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 70.12 -0.73 99 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 74.60 -1.25 83 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 79.60 -0.21 87 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 84.60 -0.21 91 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 89.61 -0.30 96 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 94.96 -0.57 116 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 99.96 +0.02 120 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 105.11 -0.19 130 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 115.10 -0.19 137 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 125.09 -0.21 144 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 0.06 0.00 35 0 72 0
30JUL26 150.00 P 0.00 0.00 0.00 0.09 0.00 35 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 0.14 0.00 35 0 78 0
30JUL26 155.00 P 0.00 0.00 0.00 0.19 -0.01 34 0 48 0
30JUL26 157.50 P 0.00 0.00 0.00 0.27 0.00 34 0 898 0
30JUL26 160.00 P 0.00 0.00 0.00 0.38 -0.01 34 0 226 0
30JUL26 162.50 P 0.00 0.00 0.00 0.54 -0.02 35 0 299 0
30JUL26 165.00 P 0.00 0.00 0.00 0.73 -0.01 35 0 348 0
30JUL26 167.50 P 0.00 0.00 0.00 0.98 -0.01 35 0 215 0
30JUL26 170.00 P 1.38 1.38 1.38 1.27 -0.02 35 2 254 +2
30JUL26 172.50 P 2.01 2.01 2.01 1.64 -0.02 35 24 239 +20
30JUL26 175.00 P 2.30 2.49 2.28 2.08 -0.03 35 50 198 +4
30JUL26 177.50 P 2.92 2.92 2.92 2.58 -0.02 35 15 123 -8
30JUL26 180.00 P 3.54 3.54 3.54 3.22 -0.02 35 15 138 -11
30JUL26 182.50 P 4.13 4.13 4.13 3.91 -0.02 35 15 267 -15
30JUL26 185.00 P 0.00 0.00 0.00 4.74 -0.02 35 0 507 0
30JUL26 187.50 P 5.15 5.15 5.15 5.65 -0.02 35 2 74 -2
30JUL26 190.00 P 6.07 7.17 6.07 6.67 -0.02 35 30 326 0
30JUL26 192.50 P 8.48 8.53 7.66 7.66 -0.17 35 103 296 +60
30JUL26 195.00 P 8.90 9.48 8.90 9.04 -0.01 35 2 205 +2
30JUL26 197.50 P 9.87 9.87 9.87 10.34 -0.09 35 5 72 -3
30JUL26 200.00 P 0.00 0.00 0.00 11.77 -0.09 35 0 55 0
30JUL26 205.00 P 0.00 0.00 0.00 14.65 0.00 34 0 2 0
30JUL26 210.00 P 0.00 0.00 0.00 18.18 +0.02 34 0 2 0
30JUL26 215.00 P 0.00 0.00 0.00 22.03 +0.03 34 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 26.17 +0.04 34 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 30.55 +0.06 34 0 4 0
30JUL26 230.00 P 35.97 35.97 35.95 36.16 +1.12 42 45 30 +30
30JUL26 235.00 P 0.00 0.00 0.00 40.24 -0.57 39 0 19 0
30JUL26 240.00 P 0.00 0.00 0.00 45.03 -0.56 40 0 7 0
30JUL26 245.00 P 0.00 0.00 0.00 49.98 -0.27 43 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 0.60 -0.02 36 0 8 0
28AUG26 152.50 P 0.00 0.00 0.00 0.79 -0.01 36 0 60 0
28AUG26 155.00 P 0.00 0.00 0.00 0.98 -0.02 36 0 20 0
28AUG26 157.50 P 0.00 0.00 0.00 1.24 -0.02 36 0 60 0
28AUG26 160.00 P 0.00 0.00 0.00 1.51 -0.03 36 0 1 0
28AUG26 162.50 P 0.00 0.00 0.00 1.87 -0.03 36 0 75 0
28AUG26 165.00 P 0.00 0.00 0.00 2.30 -0.03 37 0 106 0
28AUG26 167.50 P 0.00 0.00 0.00 2.80 -0.03 37 0 84 0
28AUG26 170.00 P 3.63 3.74 3.63 3.30 -0.04 37 45 67 -2
28AUG26 172.50 P 0.00 0.00 0.00 3.92 -0.04 37 0 127 0
28AUG26 175.00 P 0.00 0.00 0.00 4.58 -0.04 37 0 1,312 0
28AUG26 177.50 P 5.41 5.41 5.41 5.33 -0.04 37 1 90 0
28AUG26 180.00 P 0.00 0.00 0.00 6.16 -0.04 37 0 114 0
28AUG26 182.50 P 0.00 0.00 0.00 7.02 -0.04 37 0 153 0
28AUG26 185.00 P 8.50 8.50 8.50 8.05 -0.04 37 1 95 -1
28AUG26 187.50 P 9.36 9.36 9.36 9.07 -0.04 37 3 153 +3
28AUG26 190.00 P 0.00 0.00 0.00 10.24 -0.04 37 0 261 0
28AUG26 192.50 P 0.00 0.00 0.00 11.41 -0.09 37 0 261 0
28AUG26 195.00 P 12.32 12.32 12.32 12.66 -0.10 37 15 307 +15
28AUG26 197.50 P 0.00 0.00 0.00 13.83 -0.28 37 0 247 0
28AUG26 200.00 P 0.00 0.00 0.00 15.22 -0.32 37 0 162 0
28AUG26 205.00 P 18.08 18.08 18.08 18.23 -0.39 36 15 135 +15
28AUG26 210.00 P 0.00 0.00 0.00 21.56 -0.01 36 0 60 0
28AUG26 215.00 P 0.00 0.00 0.00 25.11 +0.01 36 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 28.96 +0.02 36 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 33.59 +0.64 39 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 37.88 +0.42 39 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 42.21 +0.44 40 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 46.07 +0.15 37 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 51.24 +0.20 41 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 1.09 -0.04 36 0 31 0
29SEP26 150.00 P 0.00 0.00 0.00 1.35 -0.05 36 0 11 0
29SEP26 152.50 P 0.00 0.00 0.00 1.62 -0.05 36 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 1.95 -0.06 36 0 76 0
29SEP26 157.50 P 0.00 0.00 0.00 2.39 +0.01 37 0 34 0
29SEP26 160.00 P 0.00 0.00 0.00 2.79 +0.01 37 0 108 0
29SEP26 162.50 P 0.00 0.00 0.00 3.30 +0.02 37 0 120 0
29SEP26 165.00 P 0.00 0.00 0.00 3.81 -0.08 37 0 127 0
29SEP26 167.50 P 0.00 0.00 0.00 4.41 +0.04 37 0 178 0
29SEP26 170.00 P 0.00 0.00 0.00 5.08 -0.09 37 0 780 0
29SEP26 172.50 P 0.00 0.00 0.00 5.75 -0.09 37 0 195 0
29SEP26 175.00 P 0.00 0.00 0.00 6.58 -0.10 37 0 89 0
29SEP26 177.50 P 0.00 0.00 0.00 7.42 -0.10 37 0 118 0
29SEP26 180.00 P 0.00 0.00 0.00 8.29 -0.11 37 0 856 0
29SEP26 182.50 P 0.00 0.00 0.00 9.33 -0.06 37 0 68 0
29SEP26 185.00 P 0.00 0.00 0.00 10.34 -0.08 37 0 64 0
29SEP26 187.50 P 0.00 0.00 0.00 11.41 -0.10 37 0 100 0
29SEP26 190.00 P 0.00 0.00 0.00 12.62 -0.03 37 0 88 0
29SEP26 192.50 P 0.00 0.00 0.00 13.76 -0.13 37 0 105 0
29SEP26 195.00 P 0.00 0.00 0.00 15.11 -0.08 37 0 105 0
29SEP26 197.50 P 0.00 0.00 0.00 16.37 -0.17 37 0 145 0
29SEP26 200.00 P 0.00 0.00 0.00 17.80 -0.19 37 0 651 0
29SEP26 205.00 P 21.74 21.74 21.74 20.92 -0.15 37 15 110 +15
29SEP26 210.00 P 0.00 0.00 0.00 23.82 -0.09 36 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 27.34 -0.07 36 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 31.78 +0.76 39 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 35.70 +0.51 39 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 39.78 +0.52 39 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 43.99 +0.43 40 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 48.37 +0.84 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 52.80 +0.37 41 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 56.85 -0.07 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 61.46 -0.12 40 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 66.13 +0.01 40 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 70.89 +0.04 41 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 75.59 -0.26 41 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 80.44 +0.12 42 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 85.18 +0.07 42 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 90.05 +0.14 43 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 95.00 -0.53 44 0 6 0
30DEC26 147.50 P 0.00 0.00 0.00 3.48 +0.17 37 0 759 0
30DEC26 150.00 P 0.00 0.00 0.00 3.99 +0.20 37 0 15 0
30DEC26 152.50 P 0.00 0.00 0.00 4.52 +0.22 37 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 5.05 +0.24 37 0 83 0
30DEC26 157.50 P 0.00 0.00 0.00 5.66 +0.27 37 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 6.35 +0.30 37 0 129 0
30DEC26 162.50 P 0.00 0.00 0.00 7.04 +0.32 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 7.73 +0.12 37 0 125 0
30DEC26 167.50 P 0.00 0.00 0.00 8.60 +0.14 37 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 9.46 +0.14 38 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 10.33 +0.14 38 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 11.26 +0.15 38 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 12.26 +0.10 38 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 13.36 +0.14 38 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 14.41 +0.13 38 0 22 0
30DEC26 185.00 P 0.00 0.00 0.00 15.53 +0.11 38 0 46 0
30DEC26 187.50 P 0.00 0.00 0.00 16.67 -0.01 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 17.88 -0.06 37 0 36 0
30DEC26 192.50 P 0.00 0.00 0.00 19.15 -0.03 38 0 164 0
30DEC26 195.00 P 0.00 0.00 0.00 20.47 -0.05 38 0 153 0
30DEC26 197.50 P 0.00 0.00 0.00 21.87 -0.03 38 0 8 0
30DEC26 200.00 P 0.00 0.00 0.00 23.26 -0.16 37 0 592 0
30DEC26 205.00 P 0.00 0.00 0.00 26.23 -0.19 38 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 29.40 -0.26 38 0 61 0
30DEC26 215.00 P 0.00 0.00 0.00 32.96 +0.35 38 0 91 0
30DEC26 220.00 P 0.00 0.00 0.00 36.50 +0.40 38 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 40.17 +0.54 38 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 44.09 +0.66 39 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 47.88 +0.56 39 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 52.06 +0.72 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 56.20 +0.77 40 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 60.38 +0.76 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 64.70 +0.80 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 68.36 +0.11 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 72.95 +0.28 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 77.58 +0.40 39 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 82.02 +0.32 39 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 5.78 +0.05 37 0 39 0
30MAR27 150.00 P 0.00 0.00 0.00 6.39 +0.07 37 0 17 0
30MAR27 152.50 P 0.00 0.00 0.00 7.09 +0.28 38 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 7.78 +0.07 38 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 8.49 +0.32 38 0 0 0
30MAR27 160.00 P 10.22 10.32 10.14 9.24 +0.35 38 428 753 -3
30MAR27 162.50 P 0.00 0.00 0.00 10.12 +0.08 38 0 6 0
30MAR27 165.00 P 0.00 0.00 0.00 11.00 +0.09 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 11.88 +0.09 38 0 7 0
30MAR27 170.00 P 0.00 0.00 0.00 12.77 +0.09 38 0 22 0
30MAR27 172.50 P 0.00 0.00 0.00 13.83 +0.10 38 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 14.90 +0.10 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 15.98 +0.10 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 17.06 +0.10 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 18.19 +0.11 38 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 19.47 +0.11 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 20.75 +0.12 38 0 16 0
30MAR27 190.00 P 0.00 0.00 0.00 22.03 +0.11 38 0 31 0
30MAR27 192.50 P 0.00 0.00 0.00 23.32 +0.12 38 0 3 0
30MAR27 195.00 P 0.00 0.00 0.00 24.66 +0.12 38 0 34 0
30MAR27 197.50 P 0.00 0.00 0.00 26.09 +0.07 38 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 27.55 +0.05 38 0 21 0
30MAR27 205.00 P 30.05 30.05 30.05 30.56 +0.07 38 15 49 +15
30MAR27 210.00 P 0.00 0.00 0.00 33.67 +0.02 38 0 30 0
30MAR27 215.00 P 0.00 0.00 0.00 37.16 +0.43 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 40.55 +0.40 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 44.14 +0.49 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 47.79 +0.58 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 51.55 +0.59 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 55.41 +0.49 39 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 59.43 +0.57 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 13.62 +0.13 38 0 8 0
29JUN27 167.50 P 0.00 0.00 0.00 14.57 +0.15 38 0 6 0
29JUN27 170.00 P 0.00 0.00 0.00 15.65 +0.15 38 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 16.73 +0.15 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 17.82 +0.15 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 18.91 +0.15 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 20.02 +0.15 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 21.30 +0.17 38 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 22.58 +0.17 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 23.87 +0.17 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 25.17 +0.17 38 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 26.48 +0.18 38 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 27.84 +0.19 38 0 1 0
29JUN27 197.50 P 0.00 0.00 0.00 29.33 +0.19 38 0 4 0
29JUN27 200.00 P 0.00 0.00 0.00 30.82 +0.18 38 0 6 0
29JUN27 205.00 P 0.00 0.00 0.00 33.82 +0.18 38 0 2 0
29JUN27 210.00 P 0.00 0.00 0.00 36.88 +0.19 38 0 15 0
29JUN27 215.00 P 39.42 39.42 39.42 40.26 +0.27 38 15 15 +15
29JUN27 220.00 P 0.00 0.00 0.00 43.67 +0.27 39 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 47.10 +0.34 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 50.78 +0.30 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 54.55 +0.44 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 58.30 +0.45 39 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 62.17 +0.47 39 0 0 0
TOTAL PUT 1,931 30,640 +763
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$ 7.28
29JUN26 3.60 C 0.00 0.00 0.00 3.68 -0.19 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.58 -0.19 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.48 -0.19 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.38 -0.19 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.28 -0.19 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.18 -0.19 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 3.08 -0.19 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.98 -0.19 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.88 -0.19 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.78 -0.19 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.68 -0.19 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.58 -0.19 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.48 -0.19 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.38 -0.19 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.28 -0.20 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.03 -0.20 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.79 -0.19 72 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.54 -0.19 62 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 1.29 -0.19 51 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 1.04 -0.19 42 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 0.83 -0.15 55 0 17 0
29JUN26 6.75 C 0.70 0.70 0.70 0.56 -0.21 34 1 58 0
29JUN26 7.00 C 0.38 0.38 0.32 0.38 -0.15 39 11 114 +11
29JUN26 7.25 C 0.31 0.31 0.25 0.24 -0.11 42 11 72 +10
29JUN26 7.50 C 0.10 0.10 0.08 0.13 -0.08 41 13 852 -9
29JUN26 7.75 C 0.00 0.00 0.00 0.07 -0.05 42 0 23 0
29JUN26 8.00 C 0.04 0.04 0.04 0.03 -0.03 41 100 52 -46
29JUN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 46 0 165 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 132 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 131 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 534 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 82 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 262 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 123 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 85 0 340 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 96 0 225 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 106 0 660 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 115 0 404 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 124 0 522 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 132 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 140 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 148 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 155 0 75 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 162 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 169 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 175 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 181 0 440 0
30JUL26 5.00 C 0.00 0.00 0.00 2.30 -0.19 47 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.06 -0.17 51 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.81 -0.17 44 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.54 -0.20 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.33 -0.20 39 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.12 -0.20 42 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.93 -0.18 43 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.76 -0.16 44 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.61 -0.13 45 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.48 -0.11 45 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.37 -0.09 45 0 72 0
30JUL26 7.75 C 0.00 0.00 0.00 0.29 -0.07 46 0 31 0
30JUL26 8.00 C 0.00 0.00 0.00 0.22 -0.06 47 0 50 0
30JUL26 8.25 C 0.00 0.00 0.00 0.16 -0.05 46 0 45 0
30JUL26 8.50 C 0.00 0.00 0.00 0.11 -0.04 45 0 229 0
30JUL26 8.75 C 0.00 0.00 0.00 0.08 -0.03 46 0 132 0
30JUL26 9.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 137 0
30JUL26 9.25 C 0.00 0.00 0.00 0.04 -0.02 46 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 110 0
30JUL26 9.75 C 0.00 0.00 0.00 0.02 -0.01 47 0 115 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 87 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 107 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 187 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 97 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
28AUG26 5.00 C 0.00 0.00 0.00 2.33 -0.20 49 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.12 -0.17 55 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.90 -0.18 54 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.70 -0.15 55 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.49 -0.16 53 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.29 -0.16 51 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.08 -0.18 48 0 0 0
28AUG26 6.75 C 0.95 0.95 0.92 0.93 -0.15 48 60 60 +60
28AUG26 7.00 C 0.86 0.86 0.78 0.80 -0.11 49 45 45 +45
28AUG26 7.25 C 0.72 0.72 0.67 0.68 -0.09 50 30 152 +30
28AUG26 7.50 C 0.00 0.00 0.00 0.57 -0.08 50 0 105 0
28AUG26 7.75 C 0.00 0.00 0.00 0.48 -0.07 50 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.40 -0.06 50 0 60 0
28AUG26 8.25 C 0.00 0.00 0.00 0.33 -0.05 50 0 75 0
28AUG26 8.50 C 0.00 0.00 0.00 0.27 -0.05 50 0 30 0
28AUG26 8.75 C 0.00 0.00 0.00 0.22 -0.04 50 0 66 0
28AUG26 9.00 C 0.00 0.00 0.00 0.18 -0.03 51 0 75 0
28AUG26 9.25 C 0.00 0.00 0.00 0.14 -0.03 50 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.12 -0.02 51 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.09 -0.02 50 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.08 -0.01 52 0 16 0
28AUG26 10.50 C 0.00 0.00 0.00 0.05 -0.01 51 0 58 0
28AUG26 11.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 110 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 0.00 51 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29SEP26 4.70 C 0.00 0.00 0.00 2.70 -0.17 62 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.61 -0.16 62 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.53 -0.16 62 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.44 -0.15 61 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 2.22 -0.16 59 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 2.05 -0.12 62 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.85 -0.12 61 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.67 -0.12 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.45 -0.15 55 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.30 -0.11 56 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.12 -0.12 53 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 0.99 -0.10 53 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 0.87 -0.10 53 0 16 0
29SEP26 7.50 C 0.00 0.00 0.00 0.77 -0.08 54 0 45 0
29SEP26 7.75 C 0.00 0.00 0.00 0.68 -0.07 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.59 -0.07 54 0 32 0
29SEP26 8.25 C 0.00 0.00 0.00 0.52 -0.06 54 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 0.45 -0.05 54 0 115 0
29SEP26 8.75 C 0.00 0.00 0.00 0.39 -0.05 54 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.34 -0.04 55 0 147 0
29SEP26 9.25 C 0.00 0.00 0.00 0.29 -0.04 54 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.25 -0.03 54 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.22 -0.03 55 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.19 -0.02 55 0 391 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 -0.02 55 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 -0.01 55 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 -0.01 54 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.06 0.00 56 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.04 -0.01 55 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 0.00 55 0 54 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 0.00 55 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 61 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 2.71 -0.19 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.64 -0.19 54 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.56 -0.19 54 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.38 -0.19 55 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.19 -0.20 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.03 -0.18 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.88 -0.17 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.74 -0.15 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.61 -0.14 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.49 -0.14 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.37 -0.14 56 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.27 -0.12 57 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 1.17 -0.12 57 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 1.07 -0.12 57 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.99 -0.11 57 0 22 0
30DEC26 8.25 C 0.00 0.00 0.00 0.91 -0.11 57 0 43 0
30DEC26 8.50 C 0.00 0.00 0.00 0.84 -0.10 57 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 0.77 -0.10 57 0 18 0
30DEC26 9.00 C 0.60 0.60 0.60 0.71 -0.09 58 4 86 +4
30DEC26 9.25 C 0.00 0.00 0.00 0.65 -0.09 58 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.60 -0.08 58 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.55 -0.08 58 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.50 -0.08 58 0 3,359 0
30DEC26 10.50 C 0.34 0.34 0.34 0.42 -0.07 58 17 2,538 +10
30DEC26 11.00 C 0.00 0.00 0.00 0.36 -0.06 58 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.30 -0.05 58 0 229 0
30DEC26 12.00 C 0.20 0.20 0.20 0.25 -0.05 58 7 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.21 -0.04 58 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.18 -0.04 58 0 78 0
30DEC26 13.50 C 0.12 0.12 0.12 0.15 -0.03 58 1 51 -1
30DEC26 14.00 C 0.11 0.11 0.11 0.13 -0.03 58 1 22 -1
30DEC26 14.50 C 0.00 0.00 0.00 0.11 -0.02 58 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 -0.02 58 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 -0.01 59 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 -0.01 59 0 109 0
30MAR27 5.00 C 0.00 0.00 0.00 2.71 -0.18 54 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.55 -0.17 54 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.40 -0.16 55 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.26 -0.14 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.12 -0.14 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.99 -0.14 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.87 -0.13 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.76 -0.12 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.65 -0.12 57 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.55 -0.12 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.45 -0.12 57 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.36 -0.11 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.28 -0.10 58 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.20 -0.10 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.12 -0.10 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.05 -0.10 58 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 0.99 -0.09 58 0 7 0
30MAR27 9.25 C 0.00 0.00 0.00 0.93 -0.08 58 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.87 -0.08 58 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.82 -0.08 58 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.77 -0.07 58 0 67 0
30MAR27 10.50 C 0.56 0.56 0.56 0.68 -0.06 59 4 54 0
30MAR27 11.00 C 0.45 0.45 0.45 0.60 -0.06 59 7 138 +4
30MAR27 11.50 C 0.42 0.42 0.42 0.53 -0.05 59 20 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.46 -0.06 58 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.41 -0.05 59 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.36 -0.05 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.32 -0.04 59 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.28 -0.04 58 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.25 -0.03 59 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 0.22 -0.03 59 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.20 -0.03 59 0 47 0
29JUN27 5.00 C 0.00 0.00 0.00 2.85 -0.17 53 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.71 -0.15 54 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.56 -0.16 55 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 2.43 -0.15 55 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.30 -0.15 55 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.18 -0.14 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.07 -0.14 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.96 -0.13 56 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.85 -0.14 56 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.76 -0.12 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.66 -0.13 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.58 -0.12 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.49 -0.12 57 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 1.42 -0.11 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.34 -0.11 57 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.27 -0.11 57 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.21 -0.10 57 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.14 -0.10 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.08 -0.10 57 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.03 -0.09 58 0 0 0
29JUN27 10.00 C 0.80 0.80 0.80 0.98 -0.09 58 8 11 +8
29JUN27 10.50 C 0.00 0.00 0.00 0.88 -0.08 58 0 77 0
29JUN27 11.00 C 0.00 0.00 0.00 0.79 -0.08 58 0 45 0
TOTAL CALL 340 18,774 +125
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 182 0 2,545 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 176 0 356 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 170 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 163 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 0.00 152 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 146 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 0.00 114 0 84 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 109 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 190 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 399 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 743 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 434 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 +0.02 43 3 614 0
29JUN26 7.00 P 0.13 0.14 0.13 0.11 +0.04 43 63 849 -27
29JUN26 7.25 P 0.20 0.26 0.20 0.21 +0.08 43 64 231 -2
29JUN26 7.50 P 0.00 0.00 0.00 0.36 +0.11 44 0 828 0
29JUN26 7.75 P 0.53 0.62 0.53 0.55 +0.14 46 4 454 0
29JUN26 8.00 P 0.00 0.00 0.00 0.77 +0.18 50 0 744 0
29JUN26 8.25 P 0.00 0.00 0.00 1.01 +0.21 57 0 404 0
29JUN26 8.50 P 0.00 0.00 0.00 1.26 +0.22 66 0 923 0
29JUN26 8.75 P 0.00 0.00 0.00 1.51 +0.19 75 0 296 0
29JUN26 9.00 P 0.00 0.00 0.00 1.77 +0.19 88 0 199 0
29JUN26 9.25 P 0.00 0.00 0.00 2.03 +0.20 100 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 2.29 +0.22 112 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 2.54 +0.22 119 0 41 0
29JUN26 10.00 P 0.00 0.00 0.00 2.80 +0.23 131 0 38 0
29JUN26 10.50 P 0.00 0.00 0.00 3.31 +0.24 149 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 3.79 +0.22 153 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 4.30 +0.23 170 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 4.80 +0.23 182 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 5.28 +0.21 182 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 5.78 +0.21 192 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.24 +0.17 171 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.78 +0.21 210 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.28 +0.21 219 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.78 +0.21 227 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.28 +0.21 235 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.78 +0.21 243 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.04 +0.01 49 0 215 0
30JUL26 6.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 237 0
30JUL26 6.25 P 0.17 0.17 0.17 0.10 +0.02 47 27 342 0
30JUL26 6.50 P 0.00 0.00 0.00 0.16 +0.04 47 0 361 0
30JUL26 6.75 P 0.00 0.00 0.00 0.24 +0.06 48 0 160 0
30JUL26 7.00 P 0.00 0.00 0.00 0.34 +0.07 48 0 725 0
30JUL26 7.25 P 0.46 0.50 0.46 0.46 +0.09 48 2 216 +1
30JUL26 7.50 P 0.00 0.00 0.00 0.60 +0.10 49 0 460 0
30JUL26 7.75 P 0.00 0.00 0.00 0.76 +0.11 49 0 515 0
30JUL26 8.00 P 0.00 0.00 0.00 0.95 +0.14 50 0 414 0
30JUL26 8.25 P 0.00 0.00 0.00 1.15 +0.18 51 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 1.36 +0.16 53 0 27 0
30JUL26 8.75 P 0.00 0.00 0.00 1.58 +0.17 54 0 45 0
30JUL26 9.00 P 1.90 1.90 1.90 1.80 +0.16 54 10 27 +10
30JUL26 9.25 P 0.00 0.00 0.00 2.05 +0.18 59 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 2.30 +0.18 64 0 57 0
30JUL26 9.75 P 0.00 0.00 0.00 2.55 +0.19 68 0 25 0
30JUL26 10.00 P 2.78 2.78 2.78 2.80 +0.20 72 10 10 -10
30JUL26 10.50 P 0.00 0.00 0.00 3.32 +0.23 83 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 3.82 +0.24 91 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.31 +0.24 96 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.81 +0.24 102 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.30 +0.23 105 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.80 +0.23 111 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.30 +0.23 116 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.80 +0.23 122 0 0 0
28AUG26 5.00 P 0.11 0.11 0.11 0.03 +0.01 52 10 20 +10
28AUG26 5.25 P 0.12 0.14 0.12 0.05 +0.01 52 25 25 +25
28AUG26 5.50 P 0.17 0.17 0.16 0.08 +0.02 53 70 170 +70
28AUG26 5.75 P 0.20 0.21 0.20 0.12 +0.03 53 30 34 +30
28AUG26 6.00 P 0.00 0.00 0.00 0.17 +0.04 52 0 130 0
28AUG26 6.25 P 0.00 0.00 0.00 0.23 +0.05 52 0 85 0
28AUG26 6.50 P 0.36 0.37 0.36 0.31 +0.06 52 30 121 +25
28AUG26 6.75 P 0.43 0.43 0.43 0.41 +0.07 52 15 90 +15
28AUG26 7.00 P 0.00 0.00 0.00 0.52 +0.08 52 0 117 0
28AUG26 7.25 P 0.00 0.00 0.00 0.65 +0.09 53 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.79 +0.10 53 0 171 0
28AUG26 7.75 P 0.93 0.93 0.93 0.95 +0.12 53 15 81 +15
28AUG26 8.00 P 0.00 0.00 0.00 1.12 +0.12 54 0 113 0
28AUG26 8.25 P 0.00 0.00 0.00 1.29 +0.12 53 0 68 0
28AUG26 8.50 P 0.00 0.00 0.00 1.47 +0.12 52 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 1.68 +0.13 53 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.89 +0.14 53 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.12 +0.16 55 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 2.34 +0.16 56 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 2.60 +0.20 60 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 2.83 +0.19 61 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.32 +0.20 66 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.82 +0.21 72 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.31 +0.21 76 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.81 +0.22 81 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.30 +0.21 84 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.80 +0.22 88 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.30 +0.23 92 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.80 +0.23 97 0 0 0
29SEP26 4.70 P 0.18 0.18 0.18 0.05 +0.01 55 5 1,172 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 +0.01 55 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 +0.02 57 0 0 0
29SEP26 5.00 P 0.22 0.22 0.22 0.09 +0.02 57 15 1,404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.13 +0.03 57 0 580 0
29SEP26 5.50 P 0.31 0.33 0.31 0.17 +0.03 56 28 133 0
29SEP26 5.75 P 0.34 0.38 0.34 0.23 +0.04 56 62 156 +2
29SEP26 6.00 P 0.41 0.42 0.41 0.30 +0.05 56 30 274 0
29SEP26 6.25 P 0.00 0.00 0.00 0.38 +0.06 56 0 369 0
29SEP26 6.50 P 0.00 0.00 0.00 0.48 +0.07 56 4 300 0
29SEP26 6.75 P 0.00 0.00 0.00 0.59 +0.08 57 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.71 +0.09 57 0 76 0
29SEP26 7.25 P 0.00 0.00 0.00 0.84 +0.10 57 0 36 0
29SEP26 7.50 P 0.00 0.00 0.00 0.99 +0.11 57 0 112 0
29SEP26 7.75 P 0.00 0.00 0.00 1.14 +0.11 57 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 1.31 +0.12 58 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 1.48 +0.12 58 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.68 +0.15 59 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.83 +0.11 56 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.03 +0.13 57 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.23 +0.13 57 0 100 0
29SEP26 9.50 P 2.38 2.38 2.38 2.40 +0.09 53 10 10 +10
29SEP26 9.75 P 0.00 0.00 0.00 2.66 +0.14 57 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.89 +0.16 58 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.35 +0.16 60 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.82 +0.16 61 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.31 +0.18 65 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 4.81 +0.19 69 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.30 +0.21 72 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 5.80 +0.21 76 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.30 +0.22 79 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.80 +0.23 83 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.28 +0.21 83 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.78 +0.21 86 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.28 +0.21 89 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.78 +0.21 92 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.22 +0.02 59 0 212 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 +0.02 59 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 +0.01 59 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 +0.02 59 0 16 0
30DEC26 5.50 P 0.60 0.60 0.60 0.41 +0.02 59 10 79 +10
30DEC26 5.75 P 0.00 0.00 0.00 0.50 +0.04 60 0 124 0
30DEC26 6.00 P 0.00 0.00 0.00 0.59 +0.03 59 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.70 +0.04 60 0 94 0
30DEC26 6.50 P 0.00 0.00 0.00 0.81 +0.04 60 0 137 0
30DEC26 6.75 P 0.00 0.00 0.00 0.94 +0.05 60 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 1.07 +0.05 60 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 1.21 +0.06 60 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.36 +0.07 60 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.52 +0.07 61 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.68 +0.07 61 0 78 0
30DEC26 8.25 P 0.00 0.00 0.00 1.86 +0.09 61 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 2.03 +0.08 61 0 37 0
30DEC26 8.75 P 0.00 0.00 0.00 2.22 +0.10 62 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.41 +0.10 62 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.60 +0.10 62 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.80 +0.11 63 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 3.01 +0.13 63 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 3.22 +0.14 64 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.65 +0.16 65 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 4.08 +0.17 65 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 4.53 +0.18 66 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.99 +0.19 67 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 5.45 +0.19 68 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.92 +0.20 69 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.35 +0.15 66 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.83 +0.15 67 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.32 +0.17 69 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.80 +0.16 69 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.29 +0.17 70 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.78 +0.17 71 0 0 0
30MAR27 5.00 P 0.59 0.59 0.59 0.42 +0.03 60 15 25 +15
30MAR27 5.25 P 0.00 0.00 0.00 0.50 +0.03 60 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.60 +0.04 60 0 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.70 +0.04 60 0 31 0
30MAR27 6.00 P 0.00 0.00 0.00 0.81 +0.05 61 0 128 0
30MAR27 6.25 P 0.00 0.00 0.00 0.93 +0.06 61 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 1.05 +0.06 61 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.18 +0.06 61 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.32 +0.06 61 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.46 +0.06 61 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.62 +0.08 61 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.78 +0.08 61 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 1.94 +0.08 61 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.11 +0.09 62 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.29 +0.10 62 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.47 +0.10 62 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.65 +0.10 62 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 2.85 +0.12 63 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.04 +0.11 63 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.24 +0.11 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.44 +0.12 63 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 3.86 +0.13 64 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.28 +0.14 64 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.72 +0.17 66 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.14 +0.15 65 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.59 +0.17 66 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.05 +0.18 67 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.51 +0.18 67 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.98 +0.19 68 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.45 +0.18 68 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.89 +0.15 67 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.40 +0.19 70 0 0 0
29JUN27 5.00 P 0.71 0.71 0.71 0.54 +0.02 59 50 50 +50
29JUN27 5.25 P 0.00 0.00 0.00 0.64 +0.04 60 0 0 0
29JUN27 5.50 P 0.89 0.89 0.89 0.74 +0.03 60 4 4 +4
29JUN27 5.75 P 0.00 0.00 0.00 0.84 +0.03 60 0 28 0
29JUN27 6.00 P 1.10 1.10 1.10 0.96 +0.04 60 99 100 +99
29JUN27 6.25 P 0.00 0.00 0.00 1.09 +0.05 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.21 +0.05 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.35 +0.05 60 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.50 +0.06 60 0 13 0
29JUN27 7.25 P 0.00 0.00 0.00 1.64 +0.06 60 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.80 +0.07 60 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 1.96 +0.07 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.12 +0.07 61 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.29 +0.07 61 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.47 +0.09 61 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.65 +0.08 61 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.83 +0.08 61 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.02 +0.09 62 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.21 +0.10 62 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.41 +0.10 62 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.61 +0.10 62 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.01 +0.11 63 0 33 0
29JUN27 11.00 P 0.00 0.00 0.00 4.44 +0.12 64 0 27 0
TOTAL PUT 710 34,834 +352
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 36.28
29JUN26 25.00 C 0.00 0.00 0.00 11.30 +0.35 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.30 +0.35 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.31 +0.36 62 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.31 +0.36 54 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.31 +0.36 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.31 +0.36 38 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 5.31 +0.35 30 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 4.32 +0.34 32 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 3.35 +0.30 31 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 2.43 +0.24 31 0 45 0
29JUN26 35.00 C 1.90 2.00 1.90 1.63 +0.21 31 15 142 0
29JUN26 36.00 C 0.00 0.00 0.00 0.95 +0.08 29 0 105 0
29JUN26 37.00 C 0.00 0.00 0.00 0.51 +0.02 30 0 104 0
29JUN26 38.00 C 0.00 0.00 0.00 0.25 0.00 31 0 133 0
29JUN26 39.00 C 0.13 0.13 0.13 0.11 0.00 31 15 180 0
29JUN26 40.00 C 0.08 0.08 0.07 0.04 -0.01 31 40 135 -33
29JUN26 41.00 C 0.05 0.05 0.05 0.02 0.00 33 20 189 +20
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 169 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 128 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 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 62 0 209 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 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 79 0 44 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 87 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 95 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.44 +0.42 53 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.46 +0.51 50 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.49 +0.53 47 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.46 +0.51 39 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.66 +0.49 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.59 +0.31 36 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.73 +0.28 36 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.94 +0.25 36 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.22 +0.22 36 0 0 0
30JUL26 35.00 C 2.66 2.66 2.66 2.50 +0.18 35 6 51 +6
30JUL26 36.00 C 0.00 0.00 0.00 1.96 +0.14 35 0 45 0
30JUL26 37.00 C 1.62 1.62 1.62 1.51 +0.11 35 15 40 +15
30JUL26 38.00 C 0.00 0.00 0.00 1.14 +0.09 36 0 122 0
30JUL26 39.00 C 0.00 0.00 0.00 0.85 +0.07 36 0 45 0
30JUL26 40.00 C 0.00 0.00 0.00 0.65 +0.08 37 0 75 0
30JUL26 41.00 C 0.00 0.00 0.00 0.47 +0.04 37 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 0.33 +0.03 37 0 84 0
30JUL26 43.00 C 0.00 0.00 0.00 0.22 +0.01 36 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.15 +0.01 36 0 127 0
30JUL26 45.00 C 0.00 0.00 0.00 0.10 0.00 36 0 113 0
30JUL26 46.00 C 0.00 0.00 0.00 0.07 0.00 37 0 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.03 0.00 37 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.02 0.00 37 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 36 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 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 10.63 +0.61 51 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.68 +0.62 48 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.75 +0.59 46 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.84 +0.59 44 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.97 +0.54 43 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.97 +0.29 38 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.19 +0.27 38 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.47 +0.25 38 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 3.81 +0.22 38 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 3.14 +0.21 37 0 60 0
28AUG26 36.00 C 0.00 0.00 0.00 2.61 +0.17 37 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 2.16 +0.15 37 0 27 0
28AUG26 38.00 C 0.00 0.00 0.00 1.77 +0.12 37 0 56 0
28AUG26 39.00 C 0.00 0.00 0.00 1.44 +0.11 37 0 45 0
28AUG26 40.00 C 0.00 0.00 0.00 1.19 +0.10 38 0 105 0
28AUG26 41.00 C 0.00 0.00 0.00 0.97 +0.09 38 0 120 0
28AUG26 42.00 C 0.84 0.84 0.84 0.78 +0.07 38 15 75 0
28AUG26 43.00 C 0.00 0.00 0.00 0.61 +0.05 38 0 44 0
28AUG26 44.00 C 0.57 0.57 0.57 0.48 +0.07 38 14 47 0
28AUG26 45.00 C 0.00 0.00 0.00 0.37 +0.05 38 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.28 +0.02 38 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.22 +0.02 38 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.16 +0.01 38 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.13 +0.02 38 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.77 +0.69 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.87 +0.70 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.97 +0.67 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.10 +0.65 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.29 +0.61 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.50 +0.55 41 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.60 +0.17 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.92 +0.14 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.30 +0.12 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.73 +0.09 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.22 +0.07 38 0 45 0
29SEP26 37.00 C 0.00 0.00 0.00 2.76 +0.05 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 2.35 +0.03 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.93 -0.05 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 1.67 -0.01 38 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 1.43 +0.06 38 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 1.20 +0.05 38 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 1.00 +0.04 38 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 0.83 +0.03 38 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.68 +0.01 38 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 0.56 +0.01 38 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.45 0.00 38 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.37 -0.02 38 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.30 -0.02 38 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.24 -0.02 38 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.14 -0.02 38 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 0.00 39 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.21 +0.70 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.39 +0.62 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.60 +0.59 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.83 +0.57 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.11 +0.56 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.41 +0.51 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.75 +0.44 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.14 +0.22 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.54 +0.14 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.03 +0.14 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.55 +0.11 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.12 +0.11 41 0 0 0
30DEC26 38.00 C 3.66 3.66 3.66 3.66 +0.07 41 15 15 +15
30DEC26 39.00 C 3.29 3.29 3.29 3.29 +0.06 41 15 15 +15
30DEC26 40.00 C 0.00 0.00 0.00 3.10 +0.26 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 2.78 +0.21 42 0 15 0
30DEC26 42.00 C 2.38 2.38 2.38 2.38 +0.08 41 15 15 +11
30DEC26 43.00 C 2.14 2.14 2.14 2.14 +0.08 41 15 15 -15
30DEC26 44.00 C 0.00 0.00 0.00 1.93 +0.02 41 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 1.73 +0.02 41 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 1.54 0.00 41 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.38 -0.01 41 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.23 -0.01 41 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.09 -0.02 41 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 0.98 -0.02 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.72 -0.02 41 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.54 -0.01 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.40 -0.01 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.30 0.00 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 0.00 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 0.00 41 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.84 +0.59 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.07 +0.56 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.35 +0.61 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.66 +0.58 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.99 +0.58 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.34 +0.55 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.73 +0.53 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.15 +0.52 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.60 +0.49 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.08 +0.45 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.62 +0.45 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.17 +0.39 42 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.76 +0.23 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.38 +0.14 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.04 +0.09 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.74 +0.10 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.44 +0.09 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.18 +0.11 42 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 2.92 +0.09 42 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 2.68 +0.07 42 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.48 +0.08 42 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 2.28 +0.08 42 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.08 +0.08 42 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 1.91 +0.06 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.77 +0.07 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.41 +0.05 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.15 +0.07 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.92 +0.04 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.76 +0.07 42 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.62 +0.06 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.37 +0.46 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.66 +0.45 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.97 +0.43 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.33 +0.43 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.69 +0.41 44 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.12 +0.42 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.56 +0.43 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.01 +0.42 43 0 0 0
29JUN27 34.00 C 7.45 7.45 7.45 7.53 +0.44 43 15 15 +15
29JUN27 35.00 C 0.00 0.00 0.00 7.01 +0.32 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.52 +0.28 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.09 +0.27 42 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 5.68 +0.28 42 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.30 +0.27 42 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.91 +0.19 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.58 +0.17 42 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.27 +0.16 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.98 +0.14 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.72 +0.12 41 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 3.48 +0.02 42 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.32 +0.10 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.11 +0.09 42 0 0 0
TOTAL CALL 215 5,465 +49
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 60 0
29JUN26 33.00 P 0.06 0.06 0.06 0.04 -0.06 31 20 145 +20
29JUN26 34.00 P 0.00 0.00 0.00 0.13 -0.11 31 0 16 0
29JUN26 35.00 P 0.00 0.00 0.00 0.32 -0.20 31 0 36 0
29JUN26 36.00 P 0.00 0.00 0.00 0.69 -0.28 31 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 1.26 -0.34 32 0 233 0
29JUN26 38.00 P 0.00 0.00 0.00 1.94 -0.36 31 0 32 0
29JUN26 39.00 P 0.00 0.00 0.00 2.80 -0.37 31 0 138 0
29JUN26 40.00 P 0.00 0.00 0.00 3.74 -0.37 31 0 137 0
29JUN26 41.00 P 0.00 0.00 0.00 4.72 -0.36 0 0 126 0
29JUN26 42.00 P 0.00 0.00 0.00 5.72 -0.36 0 0 120 0
29JUN26 43.00 P 0.00 0.00 0.00 6.72 -0.52 0 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 7.79 -0.53 64 0 105 0
29JUN26 45.00 P 0.00 0.00 0.00 8.78 -0.55 68 0 62 0
29JUN26 46.00 P 0.00 0.00 0.00 9.78 -0.55 73 0 30 0
29JUN26 47.00 P 0.00 0.00 0.00 10.78 -0.54 79 0 13 0
29JUN26 48.00 P 0.00 0.00 0.00 11.79 -0.54 86 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 12.79 -0.50 91 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 13.79 -0.49 96 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.29 -0.53 107 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.79 -0.53 118 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.29 -0.49 129 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.79 -0.49 139 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 26.29 -0.49 148 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.78 -0.46 153 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 31.29 -0.49 164 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.79 -0.49 172 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.27 -0.51 174 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 18 0
30JUL26 30.00 P 0.00 0.00 0.00 0.12 -0.03 37 0 50 0
30JUL26 31.00 P 0.00 0.00 0.00 0.21 -0.06 37 0 5 0
30JUL26 32.00 P 0.00 0.00 0.00 0.35 -0.09 37 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.57 -0.11 37 0 90 0
30JUL26 34.00 P 0.00 0.00 0.00 0.85 -0.14 37 0 45 0
30JUL26 35.00 P 0.00 0.00 0.00 1.22 -0.18 37 0 39 0
30JUL26 36.00 P 0.00 0.00 0.00 1.68 -0.21 37 0 104 0
30JUL26 37.00 P 0.00 0.00 0.00 2.23 -0.25 38 0 120 0
30JUL26 38.00 P 0.00 0.00 0.00 2.79 -0.35 36 0 120 0
30JUL26 39.00 P 0.00 0.00 0.00 3.48 -0.29 36 0 71 0
30JUL26 40.00 P 0.00 0.00 0.00 4.25 -0.30 36 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 5.07 -0.32 36 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 5.94 -0.33 36 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 6.82 -0.52 35 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 7.86 -0.46 41 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 8.80 -0.53 40 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 9.78 -0.55 42 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 10.78 -0.54 45 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 11.79 -0.54 49 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.79 -0.51 52 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 13.79 -0.51 55 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 16.29 -0.53 61 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 18.79 -0.53 67 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 21.29 -0.58 73 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 23.79 -0.51 79 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 26.29 -0.58 84 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.23 -0.04 38 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.36 -0.05 38 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.53 -0.07 38 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.76 -0.09 38 0 4 0
28AUG26 33.00 P 0.00 0.00 0.00 1.04 -0.12 38 0 45 0
28AUG26 34.00 P 0.00 0.00 0.00 1.39 -0.14 39 0 143 0
28AUG26 35.00 P 0.00 0.00 0.00 1.80 -0.17 39 0 49 0
28AUG26 36.00 P 2.25 2.25 2.25 2.29 -0.19 39 15 86 0
28AUG26 37.00 P 0.00 0.00 0.00 2.84 -0.21 39 0 128 0
28AUG26 38.00 P 0.00 0.00 0.00 3.47 -0.23 39 0 129 0
28AUG26 39.00 P 0.00 0.00 0.00 4.02 -0.25 38 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 4.73 -0.27 38 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 5.50 -0.28 38 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 6.32 -0.48 38 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 7.16 -0.49 38 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 8.03 -0.51 38 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.91 -0.53 37 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.81 -0.58 36 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 10.78 -0.56 37 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 11.79 -0.54 40 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 12.79 -0.52 42 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.80 -0.50 45 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 16.29 -0.53 50 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 18.79 -0.53 55 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 21.29 -0.58 59 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.13 -0.04 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.20 -0.06 38 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.30 -0.09 38 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.43 -0.11 38 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.61 -0.14 38 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 0.83 -0.17 38 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.10 -0.20 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.43 -0.22 38 0 25 0
29SEP26 34.00 P 0.00 0.00 0.00 1.82 -0.25 39 0 31 0
29SEP26 35.00 P 0.00 0.00 0.00 2.25 -0.21 39 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 2.67 -0.29 38 0 35 0
29SEP26 37.00 P 0.00 0.00 0.00 3.21 -0.31 38 0 41 0
29SEP26 38.00 P 0.00 0.00 0.00 3.79 -0.34 38 0 10 0
29SEP26 39.00 P 0.00 0.00 0.00 4.44 -0.48 38 0 28 0
29SEP26 40.00 P 0.00 0.00 0.00 5.13 -0.52 38 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 5.98 -0.43 40 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 6.75 -0.46 40 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 7.55 -0.49 40 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.38 -0.53 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.23 -0.57 40 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 10.09 -0.63 39 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 10.99 -0.64 39 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 11.89 -0.66 39 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 12.81 -0.68 38 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 13.80 -0.62 39 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.29 -0.53 43 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 18.79 -0.53 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.29 -0.66 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.79 -0.54 55 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.29 -0.58 59 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.78 -0.55 62 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.29 -0.49 66 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.79 -0.49 69 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.27 -0.51 71 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.66 -0.08 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.85 -0.10 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.07 -0.13 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.35 -0.13 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.65 -0.16 42 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 2.00 -0.10 42 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 2.38 -0.11 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.76 -0.11 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.18 -0.15 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.65 -0.14 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.16 -0.16 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.83 -0.34 42 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 5.20 -0.39 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.83 -0.42 40 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 6.50 -0.41 40 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 7.19 -0.45 40 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 7.93 -0.45 40 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 8.68 -0.55 40 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 9.46 -0.57 40 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.26 -0.58 40 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 11.06 -0.61 40 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 11.90 -0.62 40 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 12.75 -0.63 40 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 13.60 -0.58 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.47 -0.59 40 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 16.71 -0.69 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.02 -0.65 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.37 -0.73 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.79 -0.72 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.29 -0.66 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.78 -0.64 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.29 -0.62 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.79 -0.54 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.27 -0.55 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.15 -0.03 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.41 -0.04 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.70 -0.04 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.02 -0.06 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.34 -0.10 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.73 -0.11 42 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.11 -0.10 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.51 -0.12 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 3.95 -0.16 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.45 -0.32 41 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 5.07 -0.25 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.63 -0.28 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.23 -0.33 42 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 6.66 -0.35 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.30 -0.42 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.94 -0.48 40 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 8.65 -0.49 40 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 9.38 -0.51 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.13 -0.52 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.89 -0.54 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.67 -0.55 40 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 12.46 -0.56 40 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 13.27 -0.57 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.09 -0.58 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.92 -0.61 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.07 -0.56 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.31 -0.60 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.59 -0.66 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.94 -0.66 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.31 -0.69 39 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.55 -0.08 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.84 -0.09 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.16 -0.11 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.53 -0.11 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.88 -0.14 42 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.25 -0.19 42 0 0 0
29JUN27 32.00 P 3.77 3.77 3.77 3.77 -0.08 42 15 15 +15
29JUN27 33.00 P 0.00 0.00 0.00 4.17 -0.12 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.63 -0.14 42 0 11 0
29JUN27 35.00 P 0.00 0.00 0.00 5.13 -0.19 41 0 30 0
29JUN27 36.00 P 0.00 0.00 0.00 5.60 -0.23 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.16 -0.28 41 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.75 -0.24 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.36 -0.27 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.00 -0.29 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.68 -0.37 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.29 -0.46 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.01 -0.47 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.74 -0.46 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.48 -0.48 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.24 -0.49 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.01 -0.51 40 0 0 0
TOTAL PUT 50 4,867 +35
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$ 56.10
18JUN26 41.00 C 0.00 0.00 0.00 15.26 -0.10 350 0 0 0
18JUN26 42.00 C 0.00 0.00 0.00 14.26 -0.10 327 0 0 0
18JUN26 43.00 C 0.00 0.00 0.00 13.13 -0.23 228 0 0 0
18JUN26 44.00 C 0.00 0.00 0.00 12.13 -0.23 210 0 0 0
18JUN26 45.00 C 0.00 0.00 0.00 11.26 -0.10 261 0 0 0
18JUN26 46.00 C 0.00 0.00 0.00 10.26 -0.10 240 0 0 0
18JUN26 47.00 C 0.00 0.00 0.00 9.13 -0.23 159 0 0 0
18JUN26 48.00 C 0.00 0.00 0.00 8.25 -0.11 195 0 0 0
18JUN26 49.00 C 0.00 0.00 0.00 7.24 -0.12 171 0 0 0
18JUN26 50.00 C 0.00 0.00 0.00 6.13 -0.23 110 0 0 0
18JUN26 52.50 C 3.28 3.48 3.28 3.72 -0.14 95 84 129 +84
18JUN26 55.00 C 0.83 0.83 0.83 1.20 -0.24 38 5 103 +5
18JUN26 57.50 C 0.05 0.07 0.05 0.12 -0.06 47 80 1,600 +20
18JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.07 59 0 839 0
18JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.04 89 0 122 0
18JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.03 117 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.02 142 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 167 0 0 0
18JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
18JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
18JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
18JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
18JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
18JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
18JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
26JUN26 41.00 C 0.00 0.00 0.00 15.26 -0.12 113 0 0 0
26JUN26 42.00 C 0.00 0.00 0.00 14.26 -0.12 105 0 0 0
26JUN26 43.00 C 0.00 0.00 0.00 13.13 -0.25 39 0 0 0
26JUN26 44.00 C 0.00 0.00 0.00 12.13 -0.25 0 0 0 0
26JUN26 45.00 C 0.00 0.00 0.00 11.26 -0.12 84 0 0 0
26JUN26 46.00 C 0.00 0.00 0.00 10.26 -0.13 77 0 0 0
26JUN26 47.00 C 0.00 0.00 0.00 9.13 -0.26 0 0 0 0
26JUN26 48.00 C 0.00 0.00 0.00 8.25 -0.14 62 0 0 0
26JUN26 49.00 C 0.00 0.00 0.00 7.24 -0.15 54 0 0 0
26JUN26 50.00 C 0.00 0.00 0.00 6.15 -0.25 34 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 3.74 -0.17 31 0 0 0
26JUN26 55.00 C 1.40 1.40 1.40 1.57 -0.25 25 30 30 +30
26JUN26 57.50 C 0.32 0.38 0.30 0.50 -0.05 29 40 283 +18
26JUN26 60.00 C 0.09 0.10 0.09 0.13 -0.08 32 6 71 +6
26JUN26 62.50 C 0.00 0.00 0.00 0.04 -0.05 36 0 72 0
26JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 26.13 -0.25 111 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 25.13 -0.25 100 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 24.13 -0.25 85 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 23.13 -0.25 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 22.13 -0.25 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 21.13 -0.26 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 20.13 -0.26 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.13 -0.26 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 18.14 -0.25 76 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 17.14 -0.25 70 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.14 -0.25 64 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 15.26 -0.13 96 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.26 -0.13 90 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.14 -0.25 35 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 12.14 -0.25 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.26 -0.14 71 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.26 -0.14 65 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.15 -0.25 38 0 9 0
29JUN26 48.00 C 0.00 0.00 0.00 8.25 -0.15 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.24 -0.17 46 0 0 0
29JUN26 50.00 C 5.83 6.18 5.70 6.17 -0.25 31 78 1,042 -12
29JUN26 52.50 C 3.71 3.71 3.71 3.78 -0.16 28 2 3,154 0
29JUN26 55.00 C 1.50 1.58 1.40 1.67 -0.22 24 91 1,928 -22
29JUN26 57.50 C 0.48 0.49 0.33 0.56 -0.04 26 950 2,481 +229
29JUN26 60.00 C 0.11 0.13 0.09 0.15 -0.08 28 373 10,809 -352
29JUN26 62.50 C 0.07 0.07 0.03 0.04 -0.06 31 1,028 18,005 -58
29JUN26 65.00 C 0.02 0.02 0.02 0.01 -0.04 33 51 22,376 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 5,039 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 15,572 0
29JUN26 72.50 C 0.03 0.03 0.03 0.01 0.00 54 32 4,447 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 9,250 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 67 0 8,219 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4,530 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 78 0 4,424 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 5,340 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 88 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 93 0 952 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 98 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 103 0 298 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 107 0 270 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 116 0 262 0
30JUL26 30.00 C 0.00 0.00 0.00 26.20 -0.25 48 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 25.20 -0.26 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 24.21 -0.25 55 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 23.21 -0.25 42 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 22.21 -0.26 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 21.22 -0.17 47 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 20.22 -0.17 35 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 19.22 -0.26 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 18.23 -0.25 39 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 17.23 -0.16 29 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 16.24 -0.15 37 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 15.26 -0.13 40 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 14.26 -0.13 36 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 13.14 -0.36 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.28 -0.13 33 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.30 -0.38 32 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.33 -0.17 32 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 9.37 -0.22 31 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.42 -0.16 30 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.50 -0.14 30 0 1 0
30JUL26 50.00 C 0.00 0.00 0.00 6.60 -0.11 29 0 31 0
30JUL26 52.50 C 4.18 4.31 3.92 4.37 -0.13 25 114 1,916 +114
30JUL26 55.00 C 2.28 2.57 2.28 2.67 -0.08 25 39 1,545 +39
30JUL26 57.50 C 1.34 1.34 1.34 1.39 -0.13 24 6 1,714 -6
30JUL26 60.00 C 0.72 0.72 0.56 0.79 -0.01 27 1,858 10,594 +1,628
30JUL26 62.50 C 0.32 0.34 0.29 0.45 +0.04 29 167 9,894 +19
30JUL26 65.00 C 0.16 0.18 0.16 0.27 +0.05 31 8 4,946 -4
30JUL26 67.50 C 0.00 0.00 0.00 0.16 +0.05 32 0 2,752 0
30JUL26 70.00 C 0.00 0.00 0.00 0.10 +0.04 34 0 2,692 0
30JUL26 72.50 C 0.00 0.00 0.00 0.07 +0.03 37 0 1,659 0
30JUL26 75.00 C 0.00 0.00 0.00 0.05 +0.03 39 0 918 0
30JUL26 77.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 647 0
30JUL26 80.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 474 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 69 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 491 0
28AUG26 30.00 C 0.00 0.00 0.00 26.20 -0.32 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 25.20 -0.26 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 24.21 -0.25 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 23.28 -0.18 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 22.29 -0.18 34 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 21.22 -0.17 0 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 20.30 -0.09 0 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 19.31 -0.17 33 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 18.31 -0.17 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 17.23 -0.18 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 16.24 -0.20 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 15.26 -0.19 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 14.26 -0.18 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 13.19 -0.40 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.28 -0.34 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 11.30 -0.38 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 10.46 -0.20 26 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 9.53 -0.26 26 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.61 -0.26 26 0 173 0
28AUG26 49.00 C 0.00 0.00 0.00 7.73 -0.25 26 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 6.88 -0.24 26 0 0 0
28AUG26 52.50 C 4.76 4.89 4.45 4.79 -0.29 24 96 1,426 +96
28AUG26 55.00 C 2.89 3.19 2.89 3.24 -0.19 25 33 919 +30
28AUG26 57.50 C 2.04 2.05 1.92 2.05 -0.07 25 31 1,372 0
28AUG26 60.00 C 1.26 1.26 1.21 1.31 -0.11 26 77 2,364 -2
28AUG26 62.50 C 0.75 0.75 0.75 0.82 -0.06 27 1 1,873 0
28AUG26 65.00 C 0.46 0.46 0.46 0.51 -0.06 28 100 5,754 +100
28AUG26 67.50 C 0.00 0.00 0.00 0.32 -0.06 29 0 765 0
28AUG26 70.00 C 0.00 0.00 0.00 0.22 -0.03 31 0 1,249 0
28AUG26 72.50 C 0.16 0.16 0.16 0.14 -0.04 31 60 976 +60
28AUG26 75.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 411 0
28AUG26 77.50 C 0.00 0.00 0.00 0.07 -0.03 34 0 270 0
28AUG26 80.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 194 0
28AUG26 82.50 C 0.00 0.00 0.00 0.03 -0.03 35 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 -0.01 37 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 26.30 -0.22 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 25.30 -0.16 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 24.21 -0.25 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 23.28 -0.18 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 22.29 -0.18 0 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 21.22 -0.21 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 20.30 -0.14 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 19.31 -0.17 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 18.31 -0.20 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 17.23 -0.23 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 16.26 -0.29 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.26 -0.42 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.27 -0.45 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.36 -0.39 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.39 -0.25 18 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.47 -0.21 25 0 152 0
29SEP26 46.00 C 0.00 0.00 0.00 10.51 -0.24 24 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 9.64 -0.19 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.75 -0.22 26 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.89 -0.22 26 0 0 0
29SEP26 50.00 C 6.10 6.10 6.10 7.07 -0.05 26 6 348 0
29SEP26 52.50 C 4.98 5.19 4.94 5.15 -0.25 25 186 2,271 +186
29SEP26 55.00 C 3.53 3.53 3.46 3.61 -0.25 26 213 2,890 +179
29SEP26 57.50 C 2.50 2.51 2.32 2.47 -0.21 26 125 3,887 +48
29SEP26 60.00 C 1.54 1.65 1.54 1.65 -0.17 27 32 14,047 -13
29SEP26 62.50 C 1.18 1.18 1.13 1.05 -0.17 27 43 6,730 0
29SEP26 65.00 C 0.71 0.71 0.71 0.64 -0.17 27 45 13,212 0
29SEP26 67.50 C 0.53 0.53 0.51 0.38 -0.16 27 39 9,351 0
29SEP26 70.00 C 0.40 0.40 0.39 0.23 -0.13 27 1,070 8,398 -251
29SEP26 72.50 C 0.00 0.00 0.00 0.14 -0.10 28 0 5,218 0
29SEP26 75.00 C 0.00 0.00 0.00 0.10 -0.06 29 0 4,387 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 -0.04 30 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 2,880 0
29SEP26 82.50 C 0.15 0.15 0.15 0.03 -0.03 31 12 857 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 36 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 39 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 26.30 -0.22 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 25.30 -0.16 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 24.21 -0.25 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 23.28 -0.18 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 22.29 -0.18 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 21.22 -0.21 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 20.30 -0.14 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 19.31 -0.17 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 18.31 -0.29 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 17.24 -0.38 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.29 -0.29 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.38 -0.30 22 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 14.49 -0.25 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.58 -0.22 28 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.68 -0.23 28 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 11.78 -0.26 28 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.96 -0.23 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.16 -0.20 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.37 -0.21 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.61 -0.17 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.90 -0.17 28 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 6.25 -0.20 28 0 343 0
30DEC26 55.00 C 4.71 4.78 4.71 4.87 -0.25 27 49 1,315 +49
30DEC26 57.50 C 0.00 0.00 0.00 3.76 -0.22 27 0 6,621 0
30DEC26 60.00 C 0.00 0.00 0.00 2.91 -0.16 28 0 10,328 0
30DEC26 62.50 C 0.00 0.00 0.00 2.23 -0.12 28 0 9,639 0
30DEC26 65.00 C 1.75 1.78 1.74 1.67 -0.12 28 46 7,422 -16
30DEC26 67.50 C 1.33 1.35 1.33 1.25 -0.11 28 15 9,992 +15
30DEC26 70.00 C 0.00 0.00 0.00 0.94 -0.09 28 0 3,769 0
30DEC26 72.50 C 0.85 0.85 0.85 0.70 -0.07 29 46 3,171 +33
30DEC26 75.00 C 0.00 0.00 0.00 0.52 -0.05 29 0 4,563 0
30DEC26 77.50 C 0.00 0.00 0.00 0.38 -0.05 29 0 2,159 0
30DEC26 80.00 C 0.00 0.00 0.00 0.28 -0.05 29 30 1,134 0
30DEC26 82.50 C 0.00 0.00 0.00 0.21 -0.03 29 0 680 0
30DEC26 85.00 C 0.00 0.00 0.00 0.15 -0.04 29 0 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.12 -0.02 30 0 509 0
30DEC26 90.00 C 0.30 0.30 0.30 0.09 -0.02 30 6 288 -6
30DEC26 92.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 513 0
30DEC26 95.00 C 0.23 0.23 0.23 0.05 -0.01 31 5 409 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 526 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 406 0
30DEC26 102.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 26.30 -0.22 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 25.30 -0.16 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 24.21 -0.25 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 23.28 -0.18 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 22.29 -0.18 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 21.22 -0.27 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 20.30 -0.25 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 19.31 -0.32 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 18.40 -0.33 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 17.50 -0.31 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 16.61 -0.31 29 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 15.72 -0.33 29 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.00 -0.19 31 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 14.04 -0.32 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.22 -0.41 29 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.54 -0.24 30 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 11.64 -0.37 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.97 -0.27 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.07 -0.44 28 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 9.39 -0.43 28 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 8.74 -0.24 28 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 7.35 -0.23 28 0 331 0
30MAR27 55.00 C 0.00 0.00 0.00 6.06 -0.26 28 0 111 0
30MAR27 57.50 C 4.88 4.88 4.88 4.97 -0.21 28 17 1,723 +17
30MAR27 60.00 C 4.02 4.02 4.02 4.04 -0.21 28 20 18,536 0
30MAR27 62.50 C 3.19 3.30 3.19 3.28 -0.19 28 12 231 -3
30MAR27 65.00 C 0.00 0.00 0.00 2.65 -0.16 28 0 2,623 0
30MAR27 67.50 C 2.20 2.26 2.20 2.11 -0.15 28 14 314 +10
30MAR27 70.00 C 1.85 1.86 1.85 1.69 -0.15 28 23 2,530 +10
30MAR27 72.50 C 0.00 0.00 0.00 1.35 -0.13 29 0 4,076 0
30MAR27 75.00 C 1.24 1.24 1.24 1.06 -0.13 29 3 1,757 0
30MAR27 77.50 C 0.00 0.00 0.00 0.85 -0.11 29 0 3,101 0
30MAR27 80.00 C 0.00 0.00 0.00 0.67 -0.09 29 0 1,266 0
30MAR27 82.50 C 0.00 0.00 0.00 0.53 -0.10 29 0 2,139 0
30MAR27 85.00 C 0.00 0.00 0.00 0.42 -0.08 29 0 632 0
30MAR27 87.50 C 0.00 0.00 0.00 0.33 -0.08 29 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.26 -0.06 29 0 638 0
30MAR27 92.50 C 0.00 0.00 0.00 0.20 -0.07 29 0 72 0
30MAR27 95.00 C 0.00 0.00 0.00 0.16 -0.06 29 0 175 0
30MAR27 97.50 C 0.00 0.00 0.00 0.13 -0.05 30 0 375 0
29JUN27 41.00 C 0.00 0.00 0.00 16.20 -0.28 30 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 15.37 -0.29 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 14.57 -0.28 29 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.78 -0.27 29 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.00 -0.29 28 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.26 -0.28 28 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.54 -0.24 28 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.85 -0.26 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 10.48 +0.03 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.90 -0.18 29 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 8.24 -0.17 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.02 -0.17 28 0 14 0
29JUN27 57.50 C 0.00 0.00 0.00 5.97 -0.17 28 0 22 0
29JUN27 60.00 C 0.00 0.00 0.00 5.11 -0.17 29 0 12 0
29JUN27 62.50 C 4.10 4.10 4.10 4.33 -0.17 29 2 45 +2
29JUN27 65.00 C 0.00 0.00 0.00 3.70 -0.19 29 0 333 0
29JUN27 67.50 C 2.82 2.82 2.80 3.15 -0.18 29 8 211 +6
29JUN27 70.00 C 2.48 2.48 2.48 2.66 -0.20 30 6 168 0
29JUN27 72.50 C 0.00 0.00 0.00 2.28 -0.19 30 0 40 0
29JUN27 75.00 C 1.81 1.81 1.81 1.93 -0.20 30 1 43 +1
29JUN27 77.50 C 0.00 0.00 0.00 1.66 -0.18 30 0 14 0
29JUN27 80.00 C 0.00 0.00 0.00 1.41 -0.19 31 0 17 0
29JUN27 82.50 C 1.19 1.19 1.19 1.21 -0.17 31 1 13 +1
29JUN27 85.00 C 0.00 0.00 0.00 1.06 -0.16 31 0 247 0
29JUN27 87.50 C 0.00 0.00 0.00 0.93 -0.13 32 0 217 0
29JUN27 90.00 C 0.00 0.00 0.00 0.82 -0.11 32 0 70 0
TOTAL CALL 7,515 375,439 +2,290
18JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
18JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
18JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
18JUN26 44.00 P 0.00 0.00 0.00 0.02 +0.01 203 0 0 0
18JUN26 45.00 P 0.00 0.00 0.00 0.03 +0.02 197 0 0 0
18JUN26 46.00 P 0.00 0.00 0.00 0.04 +0.03 188 0 0 0
18JUN26 47.00 P 0.00 0.00 0.00 0.05 +0.04 176 0 0 0
18JUN26 48.00 P 0.00 0.00 0.00 0.06 +0.05 164 0 0 0
18JUN26 49.00 P 0.00 0.00 0.00 0.07 +0.06 149 0 0 0
18JUN26 50.00 P 0.00 0.00 0.00 0.08 +0.07 135 0 0 0
18JUN26 52.50 P 0.00 0.00 0.00 0.09 +0.08 89 0 8 0
18JUN26 55.00 P 0.17 0.17 0.10 0.10 -0.03 39 464 755 +241
18JUN26 57.50 P 1.97 2.02 1.60 1.57 +0.20 54 102 778 +92
18JUN26 60.00 P 4.24 4.50 4.04 4.02 +0.28 96 57 59 -55
18JUN26 62.50 P 0.00 0.00 0.00 6.44 +0.19 111 0 0 -112
18JUN26 65.00 P 0.00 0.00 0.00 8.90 +0.15 0 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 11.58 +0.33 226 0 0 0
18JUN26 70.00 P 0.00 0.00 0.00 13.96 +0.21 214 0 0 0
18JUN26 72.50 P 0.00 0.00 0.00 16.40 +0.15 0 0 0 0
18JUN26 75.00 P 0.00 0.00 0.00 18.90 +0.15 0 0 0 0
18JUN26 77.50 P 0.00 0.00 0.00 21.45 +0.20 286 0 0 0
18JUN26 80.00 P 0.00 0.00 0.00 23.95 +0.20 310 0 0 0
18JUN26 82.50 P 0.00 0.00 0.00 26.40 +0.15 0 0 0 0
18JUN26 85.00 P 0.00 0.00 0.00 28.90 +0.15 0 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 31.40 +0.15 0 0 0 0
26JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26JUN26 44.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
26JUN26 45.00 P 0.00 0.00 0.00 0.03 +0.02 65 0 0 0
26JUN26 46.00 P 0.00 0.00 0.00 0.04 +0.03 63 0 0 0
26JUN26 47.00 P 0.00 0.00 0.00 0.05 +0.04 58 0 0 0
26JUN26 48.00 P 0.00 0.00 0.00 0.06 +0.05 54 0 0 0
26JUN26 49.00 P 0.00 0.00 0.00 0.07 +0.06 50 0 0 0
26JUN26 50.00 P 0.00 0.00 0.00 0.08 +0.07 45 0 0 0
26JUN26 52.50 P 0.12 0.13 0.10 0.11 +0.02 31 66 66 +66
26JUN26 55.00 P 0.60 0.60 0.46 0.49 +0.01 27 55 99 +31
26JUN26 57.50 P 0.00 0.00 0.00 1.94 +0.21 31 0 61 0
26JUN26 60.00 P 4.02 4.27 4.02 4.13 +0.29 39 60 60 +20
26JUN26 62.50 P 0.00 0.00 0.00 6.44 +0.19 39 0 12 0
26JUN26 65.00 P 0.00 0.00 0.00 8.90 +0.15 0 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 11.69 +0.29 85 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 14.18 +0.28 97 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 16.68 +0.29 108 0 0 0
26JUN26 75.00 P 0.00 0.00 0.00 19.18 +0.30 119 0 0 0
26JUN26 77.50 P 0.00 0.00 0.00 21.68 +0.29 129 0 0 0
26JUN26 80.00 P 0.00 0.00 0.00 24.18 +0.30 139 0 0 0
26JUN26 82.50 P 0.00 0.00 0.00 26.68 +0.29 147 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 29.18 +0.30 156 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 31.68 +0.29 164 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 110 0 70 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 104 0 740 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 99 0 275 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,737 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 435 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 83 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 529 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3,084 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 +0.02 57 0 4,927 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 +0.03 54 0 24,739 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 +0.04 51 0 3,227 0
29JUN26 48.00 P 0.00 0.00 0.00 0.06 +0.05 47 0 3,362 0
29JUN26 49.00 P 0.00 0.00 0.00 0.07 +0.06 43 0 2,142 0
29JUN26 50.00 P 0.00 0.00 0.00 0.08 +0.06 39 0 28,993 0
29JUN26 52.50 P 0.19 0.19 0.14 0.13 +0.01 28 45 8,942 -2
29JUN26 55.00 P 0.65 0.80 0.55 0.58 +0.04 26 2,666 17,021 -2,011
29JUN26 57.50 P 2.30 2.30 1.90 2.00 +0.23 29 220 15,924 +102
29JUN26 60.00 P 4.13 4.62 4.11 4.13 +0.28 34 271 17,181 -40
29JUN26 62.50 P 6.38 7.05 6.38 6.44 +0.04 35 976 11,112 +288
29JUN26 65.00 P 9.07 9.07 9.01 8.90 +0.15 0 6 6,296 -1,302
29JUN26 67.50 P 0.00 0.00 0.00 11.69 +0.29 74 0 180 -200
29JUN26 70.00 P 0.00 0.00 0.00 14.18 +0.28 84 0 256 0
29JUN26 72.50 P 0.00 0.00 0.00 16.68 +0.29 94 0 292 0
29JUN26 75.00 P 0.00 0.00 0.00 19.18 +0.30 103 0 30 0
29JUN26 77.50 P 0.00 0.00 0.00 21.68 +0.29 112 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 24.22 +0.34 124 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 26.68 +0.29 129 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 29.18 +0.30 136 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.68 +0.29 143 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 34.16 +0.35 149 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 36.71 +0.38 160 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 39.16 +0.33 162 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 41.66 +0.17 169 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 44.16 +0.36 174 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 46.66 +0.36 180 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 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 0.02 +0.01 33 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.04 +0.03 34 0 437 0
30JUL26 45.00 P 0.00 0.00 0.00 0.05 +0.03 32 0 850 0
30JUL26 46.00 P 0.00 0.00 0.00 0.07 +0.04 31 0 1,303 0
30JUL26 47.00 P 0.00 0.00 0.00 0.10 +0.06 30 0 2,065 0
30JUL26 48.00 P 0.00 0.00 0.00 0.16 +0.09 30 0 1,040 0
30JUL26 49.00 P 0.17 0.17 0.17 0.23 +0.11 30 36 900 0
30JUL26 50.00 P 0.28 0.28 0.28 0.32 +0.12 29 2 1,214 +2
30JUL26 52.50 P 0.60 0.72 0.59 0.72 +0.17 28 54 3,082 +17
30JUL26 55.00 P 1.51 1.60 1.34 1.43 +0.14 26 139 10,395 +41
30JUL26 57.50 P 2.85 2.85 2.67 2.66 +0.12 25 13 11,078 -7
30JUL26 60.00 P 4.41 4.96 4.41 4.60 +0.29 28 283 8,308 -50
30JUL26 62.50 P 6.77 7.20 6.68 6.72 +0.24 29 41 1,151 -3
30JUL26 65.00 P 9.11 9.40 9.08 9.04 +0.29 31 59 3,038 +11
30JUL26 67.50 P 0.00 0.00 0.00 11.69 +0.29 41 0 34 0
30JUL26 70.00 P 0.00 0.00 0.00 14.19 +0.29 47 0 563 0
30JUL26 72.50 P 0.00 0.00 0.00 16.69 +0.30 53 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 19.19 +0.31 58 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.69 +0.30 63 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 24.22 +0.34 69 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 26.69 +0.30 72 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 29.19 +0.30 76 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 31.69 +0.30 81 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 34.18 +0.29 84 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 36.71 +0.38 89 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 39.18 +0.29 91 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 27 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.05 0.00 27 0 38 0
28AUG26 45.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 224 0
28AUG26 47.00 P 0.00 0.00 0.00 0.17 -0.01 26 0 522 0
28AUG26 48.00 P 0.00 0.00 0.00 0.26 0.00 27 0 839 0
28AUG26 49.00 P 0.42 0.42 0.41 0.37 +0.01 26 95 1,129 +5
28AUG26 50.00 P 0.52 0.57 0.52 0.52 +0.02 26 190 2,093 +89
28AUG26 52.50 P 0.00 0.00 0.00 1.07 +0.09 26 0 3,957 0
28AUG26 55.00 P 1.95 2.09 1.92 1.96 +0.07 26 124 13,576 -2
28AUG26 57.50 P 3.44 3.44 3.27 3.31 +0.20 26 91 4,938 +43
28AUG26 60.00 P 5.32 5.32 5.32 5.04 +0.21 27 17 2,600 +17
28AUG26 62.50 P 7.12 7.12 7.12 7.20 +0.41 30 30 1,802 0
28AUG26 65.00 P 9.36 9.45 9.36 9.19 +0.19 28 10 2,115 +5
28AUG26 67.50 P 11.85 11.85 11.85 11.69 +0.29 33 10 209 0
28AUG26 70.00 P 0.00 0.00 0.00 14.19 +0.29 38 0 260 0
28AUG26 72.50 P 0.00 0.00 0.00 16.69 +0.29 42 0 30 0
28AUG26 75.00 P 0.00 0.00 0.00 19.19 +0.29 47 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.69 +0.29 51 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 24.22 +0.30 55 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.69 +0.27 58 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 29.19 +0.27 61 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 31.69 +0.28 64 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 34.18 +0.27 67 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 36.71 +0.31 71 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 39.18 +0.26 73 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 0.00 27 0 3,057 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 0.00 27 0 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 1,375 0
29SEP26 42.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 1,754 0
29SEP26 43.00 P 0.22 0.22 0.22 0.11 +0.01 26 30 2,099 0
29SEP26 44.00 P 0.00 0.00 0.00 0.17 +0.03 27 0 1,065 0
29SEP26 45.00 P 0.00 0.00 0.00 0.24 +0.03 27 0 5,437 0
29SEP26 46.00 P 0.45 0.45 0.43 0.34 +0.03 27 120 1,559 +120
29SEP26 47.00 P 0.57 0.57 0.57 0.47 +0.04 27 170 1,707 +170
29SEP26 48.00 P 0.66 0.73 0.66 0.63 +0.05 27 224 2,849 +220
29SEP26 49.00 P 0.86 0.86 0.86 0.82 +0.05 26 4 3,905 +4
29SEP26 50.00 P 1.13 1.13 1.13 1.07 +0.06 27 20 31,507 0
29SEP26 52.50 P 1.92 1.92 1.79 1.80 +0.08 26 10 10,934 +4
29SEP26 55.00 P 2.88 3.08 2.88 2.88 +0.05 26 1,128 19,042 +1,025
29SEP26 57.50 P 4.41 4.41 4.41 4.36 +0.19 26 20 12,720 +20
29SEP26 60.00 P 6.32 6.32 6.05 6.12 +0.19 27 41 14,504 +11
29SEP26 62.50 P 8.10 8.10 8.10 8.13 +0.18 27 21 12,515 0
29SEP26 65.00 P 10.40 10.40 10.40 10.26 +0.17 27 10 13,652 0
29SEP26 67.50 P 0.00 0.00 0.00 12.47 +0.18 27 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 14.92 +0.18 30 0 5,788 0
29SEP26 72.50 P 18.00 18.00 18.00 17.32 +0.20 31 1 1,102 -1
29SEP26 75.00 P 0.00 0.00 0.00 19.67 +0.23 29 0 617 0
29SEP26 77.50 P 0.00 0.00 0.00 22.11 +0.16 29 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 24.64 +0.34 34 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 27.10 +0.33 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.57 +0.35 36 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 31.99 +0.20 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 34.46 +0.31 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 36.98 +0.37 37 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 39.34 +0.19 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 41.81 +0.18 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 44.41 +0.32 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 46.89 +0.28 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 92 0
30DEC26 37.00 P 0.00 0.00 0.00 0.12 +0.02 30 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.16 +0.03 29 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.21 +0.03 29 0 170 0
30DEC26 40.00 P 0.39 0.39 0.39 0.28 +0.04 29 170 400 +170
30DEC26 41.00 P 0.00 0.00 0.00 0.36 +0.05 29 0 989 0
30DEC26 42.00 P 0.00 0.00 0.00 0.46 +0.05 29 0 82 0
30DEC26 43.00 P 0.63 0.63 0.63 0.58 +0.06 29 60 219 +60
30DEC26 44.00 P 0.00 0.00 0.00 0.72 +0.06 29 0 1,235 0
30DEC26 45.00 P 0.92 0.92 0.92 0.89 +0.08 29 90 1,644 +33
30DEC26 46.00 P 1.04 1.05 1.04 1.06 +0.08 28 175 1,881 +170
30DEC26 47.00 P 0.00 0.00 0.00 1.25 +0.09 28 0 1,806 0
30DEC26 48.00 P 0.00 0.00 0.00 1.47 +0.09 28 0 6,390 0
30DEC26 49.00 P 0.00 0.00 0.00 1.73 +0.09 28 0 2,590 0
30DEC26 50.00 P 2.00 2.08 2.00 2.03 +0.09 27 7 12,297 +7
30DEC26 52.50 P 3.03 3.03 3.03 2.91 +0.09 27 3 8,961 0
30DEC26 55.00 P 4.14 4.14 4.14 4.04 +0.12 27 50 11,832 0
30DEC26 57.50 P 5.65 5.65 5.65 5.45 +0.18 27 1 6,901 -1
30DEC26 60.00 P 7.31 7.31 7.31 7.13 +0.24 27 2 5,107 -2
30DEC26 62.50 P 0.00 0.00 0.00 8.71 -0.12 26 0 8,308 0
30DEC26 65.00 P 0.00 0.00 0.00 10.99 +0.19 28 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 13.16 +0.21 29 0 7,649 0
30DEC26 70.00 P 0.00 0.00 0.00 15.73 +0.67 33 0 1,884 0
30DEC26 72.50 P 0.00 0.00 0.00 17.61 +0.19 29 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 19.97 +0.23 30 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 22.37 +0.28 31 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 24.81 +0.32 32 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 27.15 +0.24 30 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 29.59 +0.24 30 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 32.14 +0.34 34 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 34.53 +0.25 32 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 36.98 +0.23 30 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 39.54 +0.36 37 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 42.01 +0.36 38 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 44.48 +0.28 38 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 46.89 +0.22 28 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 0.04 -0.01 29 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 31 0
30MAR27 36.00 P 0.00 0.00 0.00 0.19 -0.02 28 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 0.25 -0.02 28 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.32 -0.02 28 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.41 -0.02 28 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.51 -0.03 28 0 37 0
30MAR27 41.00 P 0.00 0.00 0.00 0.64 -0.02 28 0 233 0
30MAR27 42.00 P 0.00 0.00 0.00 0.78 -0.03 28 0 42 0
30MAR27 43.00 P 0.00 0.00 0.00 0.94 -0.02 28 0 2,951 0
30MAR27 44.00 P 0.00 0.00 0.00 1.14 +0.03 28 0 731 0
30MAR27 45.00 P 0.00 0.00 0.00 1.34 +0.06 28 0 658 0
30MAR27 46.00 P 0.00 0.00 0.00 1.57 +0.05 28 0 231 0
30MAR27 47.00 P 0.00 0.00 0.00 1.78 +0.02 28 0 198 0
30MAR27 48.00 P 2.04 2.05 2.04 2.04 0.00 27 7 481 -4
30MAR27 49.00 P 0.00 0.00 0.00 2.34 0.00 27 0 2,909 0
30MAR27 50.00 P 2.68 2.68 2.68 2.68 +0.02 27 200 1,540 +94
30MAR27 52.50 P 0.00 0.00 0.00 3.64 +0.03 27 0 5,294 0
30MAR27 55.00 P 4.77 4.77 4.77 4.79 +0.05 27 27 8,884 +27
30MAR27 57.50 P 0.00 0.00 0.00 6.20 +0.15 27 0 2,489 0
30MAR27 60.00 P 7.97 7.97 7.97 7.81 +0.22 27 24 16,163 0
30MAR27 62.50 P 9.77 9.77 9.77 9.65 +0.12 28 2 1,364 +2
30MAR27 65.00 P 0.00 0.00 0.00 11.49 +0.05 27 0 380 0
30MAR27 67.50 P 0.00 0.00 0.00 13.63 +0.16 28 0 54 0
30MAR27 70.00 P 0.00 0.00 0.00 15.76 +0.18 29 0 75 0
30MAR27 72.50 P 0.00 0.00 0.00 17.98 +0.20 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.13 +0.11 28 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 22.58 +0.26 30 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.95 +0.26 30 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 27.33 +0.27 31 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.75 +0.28 31 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 32.18 +0.29 31 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 34.62 +0.30 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 37.08 +0.30 33 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 39.54 +0.30 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 42.01 +0.31 34 0 0 0
29JUN27 41.00 P 1.25 1.31 1.25 1.09 +0.06 30 8 333 +8
29JUN27 42.00 P 1.50 1.51 1.50 1.29 +0.06 30 14 54 +14
29JUN27 43.00 P 1.69 1.70 1.69 1.49 +0.05 30 173 343 +173
29JUN27 44.00 P 0.00 0.00 0.00 1.75 +0.07 30 0 4 0
29JUN27 45.00 P 2.14 2.16 2.14 2.01 +0.07 30 3 91 +3
29JUN27 46.00 P 0.00 0.00 0.00 2.29 +0.08 30 0 373 0
29JUN27 47.00 P 0.00 0.00 0.00 2.62 +0.08 30 0 157 0
29JUN27 48.00 P 0.00 0.00 0.00 2.95 +0.07 30 0 182 0
29JUN27 49.00 P 0.00 0.00 0.00 3.31 +0.08 30 0 361 0
29JUN27 50.00 P 0.00 0.00 0.00 3.72 +0.08 30 0 366 0
29JUN27 52.50 P 0.00 0.00 0.00 4.81 +0.09 30 0 180 0
29JUN27 55.00 P 6.25 6.25 6.25 6.06 +0.09 30 3 18 +3
29JUN27 57.50 P 7.70 7.70 7.58 7.49 +0.08 30 2 10 +2
29JUN27 60.00 P 9.34 9.34 9.34 9.13 +0.09 30 3 92 0
29JUN27 62.50 P 0.00 0.00 0.00 10.89 +0.09 31 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 12.77 +0.07 31 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 14.71 +0.03 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 16.75 +0.05 32 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 18.80 +0.02 32 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 21.08 +0.17 33 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.27 +0.17 33 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.51 +0.20 33 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.78 +0.20 33 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 29.95 +0.09 32 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 32.27 +0.11 31 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 34.77 +0.24 32 0 0 0
TOTAL PUT 9,005 533,448 -382
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$ 9.73
29JUN26 4.40 C 0.00 0.00 0.00 5.34 -0.05 326 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.24 -0.05 318 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.14 -0.05 309 0 0 -60
29JUN26 4.70 C 0.00 0.00 0.00 5.04 -0.05 302 0 0 -60
29JUN26 4.80 C 0.00 0.00 0.00 4.94 -0.05 294 0 0 -60
29JUN26 4.90 C 0.00 0.00 0.00 4.84 -0.05 286 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.74 -0.05 279 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.49 -0.05 262 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.23 -0.06 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.99 -0.06 229 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.74 -0.05 213 0 1 -1,340
29JUN26 6.25 C 0.00 0.00 0.00 3.49 -0.06 198 0 0 -97
29JUN26 6.50 C 0.00 0.00 0.00 3.24 -0.05 183 0 0 -571
29JUN26 6.75 C 0.00 0.00 0.00 2.99 -0.06 169 0 50 -85
29JUN26 7.00 C 2.72 2.72 2.68 2.73 -0.06 0 120 0 -646
29JUN26 7.25 C 2.50 2.52 2.43 2.48 -0.06 0 242 0 -1,765
29JUN26 7.50 C 0.00 0.00 0.00 2.23 -0.06 0 0 0 -3,730
29JUN26 7.75 C 0.00 0.00 0.00 1.98 -0.06 0 0 0 -4,585
29JUN26 8.00 C 0.00 0.00 0.00 1.74 -0.05 105 0 100 -440
29JUN26 8.25 C 0.00 0.00 0.00 1.49 -0.06 93 0 0 -350
29JUN26 8.50 C 0.00 0.00 0.00 1.24 -0.06 80 0 0 -45
29JUN26 8.75 C 0.00 0.00 0.00 0.98 -0.06 0 0 0 -289
29JUN26 9.00 C 0.00 0.00 0.00 0.73 -0.06 0 0 0 -3,102
29JUN26 9.25 C 0.00 0.00 0.00 0.48 -0.06 0 0 0 -5,716
29JUN26 9.50 C 0.26 0.27 0.23 0.24 -0.07 27 36 0 -2,086
29JUN26 9.75 C 0.11 0.11 0.09 0.10 -0.04 30 48 3,608 0
29JUN26 10.00 C 0.05 0.05 0.05 0.04 -0.02 29 2 6,536 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 6,320 0
29JUN26 11.00 C 0.01 0.01 0.01 0.01 0.00 44 60 8,553 +60
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 4,635 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,482 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 715 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2,380 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 667 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 98 0 672 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 106 0 817 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 112 0 165 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 119 0 186 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 125 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 132 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 143 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 149 0 61 0
30JUL26 6.75 C 0.00 0.00 0.00 2.99 - 98 0 0 -
30JUL26 7.00 C 0.00 0.00 0.00 2.74 -0.10 90 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.49 -0.10 82 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.24 -0.10 75 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.99 -0.10 68 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.74 -0.10 61 0 0 -100
30JUL26 8.25 C 0.00 0.00 0.00 1.49 -0.06 54 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.24 -0.09 47 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.98 -0.06 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.73 -0.06 0 0 0 -31
30JUL26 9.25 C 0.00 0.00 0.00 0.50 -0.06 27 0 72 0
30JUL26 9.50 C 0.38 0.38 0.37 0.37 -0.04 29 188 161 +124
30JUL26 9.75 C 0.29 0.29 0.27 0.26 -0.04 28 92 928 +92
30JUL26 10.00 C 0.20 0.22 0.20 0.19 -0.03 29 394 1,580 +94
30JUL26 10.50 C 0.11 0.11 0.11 0.09 -0.02 30 31 2,315 +29
30JUL26 11.00 C 0.06 0.06 0.06 0.04 -0.01 31 12 2,616 +5
30JUL26 11.50 C 0.04 0.04 0.04 0.02 0.00 32 3 1,363 -3
30JUL26 12.00 C 0.02 0.02 0.02 0.01 0.00 34 10 2,374 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 538 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,245 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,750 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 270 0
28AUG26 6.75 C 0.00 0.00 0.00 2.99 - 76 0 0 -
28AUG26 7.00 C 0.00 0.00 0.00 2.74 -0.10 70 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.49 -0.10 64 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.24 -0.10 59 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.99 -0.10 53 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.74 -0.10 48 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.49 -0.06 42 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.24 -0.09 37 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.98 -0.07 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.78 -0.07 30 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.63 -0.04 29 0 0 0
28AUG26 9.50 C 0.53 0.53 0.50 0.50 -0.05 29 291 2,091 +231
28AUG26 9.75 C 0.40 0.40 0.39 0.39 -0.05 29 60 2,395 +30
28AUG26 10.00 C 0.33 0.34 0.31 0.32 -0.04 30 279 2,307 +189
28AUG26 10.50 C 0.22 0.22 0.20 0.18 -0.03 30 70 999 -30
28AUG26 11.00 C 0.13 0.13 0.13 0.10 -0.02 30 255 2,039 +225
28AUG26 11.50 C 0.00 0.00 0.00 0.05 -0.02 30 0 145 0
28AUG26 12.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 172 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 0.00 33 0 186 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 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 45 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.14 -0.05 118 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.04 -0.05 115 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.94 -0.05 112 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.84 -0.05 110 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.74 -0.05 107 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.49 -0.05 100 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.23 -0.06 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.99 -0.06 87 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.74 -0.05 82 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.49 -0.06 76 0 0 -4
29SEP26 6.50 C 0.00 0.00 0.00 3.24 -0.05 70 0 0 -8
29SEP26 6.75 C 0.00 0.00 0.00 2.99 -0.06 65 0 0 -6
29SEP26 7.00 C 0.00 0.00 0.00 2.74 -0.10 60 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.49 -0.10 55 0 0 -153
29SEP26 7.50 C 2.27 2.27 2.27 2.24 -0.10 50 2 0 -2,028
29SEP26 7.75 C 2.02 2.02 2.02 1.99 -0.10 45 2 0 -411
29SEP26 8.00 C 0.00 0.00 0.00 1.74 -0.10 40 0 0 -2,889
29SEP26 8.25 C 1.48 1.48 1.48 1.49 -0.06 36 5 3 -1,133
29SEP26 8.50 C 0.00 0.00 0.00 1.25 -0.08 32 0 0 -3,538
29SEP26 8.75 C 0.00 0.00 0.00 1.12 -0.04 34 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 0.94 -0.03 32 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 0.81 -0.03 33 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 0.68 -0.03 33 0 1,978 0
29SEP26 9.75 C 0.47 0.47 0.47 0.58 -0.02 33 439 1,023 +323
29SEP26 10.00 C 0.00 0.00 0.00 0.49 -0.02 33 0 2,891 0
29SEP26 10.50 C 0.26 0.26 0.26 0.33 -0.02 33 9 5,040 -9
29SEP26 11.00 C 0.00 0.00 0.00 0.22 -0.01 33 0 1,770 0
29SEP26 11.50 C 0.00 0.00 0.00 0.15 0.00 34 0 3,710 0
29SEP26 12.00 C 0.00 0.00 0.00 0.10 0.00 34 0 834 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 0.00 35 0 462 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 0.00 34 0 119 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 0.00 36 0 735 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 0.00 36 0 425 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 200 0
30DEC26 5.00 C 0.00 0.00 0.00 4.74 -0.05 75 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.49 -0.05 70 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.23 -0.06 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.99 -0.06 61 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.74 -0.05 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.49 -0.06 52 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.24 -0.05 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.99 -0.06 44 0 0 -2,550
30DEC26 7.00 C 0.00 0.00 0.00 2.74 -0.10 41 0 0 -2,500
30DEC26 7.25 C 0.00 0.00 0.00 2.49 -0.10 37 0 0 -2,500
30DEC26 7.50 C 0.00 0.00 0.00 2.24 -0.10 33 0 0 -2,510
30DEC26 7.75 C 1.95 1.95 1.95 2.00 -0.09 31 200 0 -230
30DEC26 8.00 C 0.00 0.00 0.00 1.76 -0.08 28 0 60 -16
30DEC26 8.25 C 0.00 0.00 0.00 1.59 -0.10 29 0 16 -20
30DEC26 8.50 C 0.00 0.00 0.00 1.43 -0.05 29 0 121 0
30DEC26 8.75 C 0.00 0.00 0.00 1.32 -0.05 31 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.17 -0.05 31 0 550 0
30DEC26 9.25 C 0.00 0.00 0.00 1.01 -0.05 30 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.89 -0.04 30 0 903 0
30DEC26 9.75 C 0.00 0.00 0.00 0.78 -0.05 30 0 519 0
30DEC26 10.00 C 0.58 0.58 0.55 0.69 -0.03 31 31 4,365 0
30DEC26 10.50 C 0.00 0.00 0.00 0.52 -0.03 31 0 3,024 0
30DEC26 11.00 C 0.00 0.00 0.00 0.39 -0.03 31 0 975 0
30DEC26 11.50 C 0.00 0.00 0.00 0.29 -0.02 31 0 1,330 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 -0.02 31 0 1,107 0
30DEC26 12.50 C 0.00 0.00 0.00 0.15 -0.02 31 0 808 0
30DEC26 13.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 795 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 91 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 359 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.24 -0.05 37 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.99 -0.06 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.74 -0.10 31 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 2.49 -0.10 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.26 -0.13 26 0 3 -10
30MAR27 7.75 C 0.00 0.00 0.00 2.07 -0.06 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.90 -0.06 28 0 2,522 0
30MAR27 8.25 C 0.00 0.00 0.00 1.74 -0.05 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.58 -0.05 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.44 -0.05 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.34 -0.05 30 0 81 0
30MAR27 9.25 C 1.05 1.05 1.05 1.17 -0.05 29 30 130 +30
30MAR27 9.50 C 0.00 0.00 0.00 1.06 -0.04 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.95 -0.05 29 0 33 0
30MAR27 10.00 C 0.74 0.74 0.74 0.85 -0.04 29 30 1,270 +30
30MAR27 10.50 C 0.00 0.00 0.00 0.68 -0.04 30 0 1,468 0
30MAR27 11.00 C 0.00 0.00 0.00 0.54 -0.03 30 0 1,788 0
30MAR27 11.50 C 0.00 0.00 0.00 0.42 -0.03 29 0 160 0
30MAR27 12.00 C 0.30 0.30 0.30 0.33 -0.03 30 1 731 -1
30MAR27 12.50 C 0.00 0.00 0.00 0.25 -0.03 29 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 -0.01 30 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.16 -0.02 30 0 584 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 -0.02 30 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 -0.02 30 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
29JUN27 6.75 C 0.00 0.00 0.00 2.99 - 27 0 0 -
29JUN27 7.00 C 0.00 0.00 0.00 2.77 -0.14 26 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.58 -0.14 27 0 0 0
29JUN27 7.50 C 2.26 2.26 2.26 2.41 -0.05 28 2 0 0
29JUN27 7.75 C 2.04 2.04 2.04 2.23 -0.05 28 2 2 +2
29JUN27 8.00 C 0.00 0.00 0.00 2.07 -0.05 29 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.92 -0.04 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.77 -0.05 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.63 -0.05 30 0 0 0
29JUN27 9.00 C 1.25 1.25 1.25 1.50 -0.04 30 5 20 +5
29JUN27 9.25 C 0.00 0.00 0.00 1.38 -0.04 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.27 -0.03 30 0 30 0
29JUN27 9.75 C 0.94 0.94 0.94 1.17 -0.03 30 1 21 +1
29JUN27 10.00 C 0.00 0.00 0.00 1.06 -0.04 30 0 85 0
29JUN27 10.50 C 0.00 0.00 0.00 0.89 -0.03 30 0 20 0
29JUN27 11.00 C 0.62 0.62 0.62 0.74 -0.03 31 7 37 +7
29JUN27 11.50 C 0.00 0.00 0.00 0.61 -0.02 31 0 32 0
29JUN27 12.00 C 0.40 0.40 0.40 0.50 -0.03 31 1 1 +1
29JUN27 12.50 C 0.00 0.00 0.00 0.41 -0.02 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.34 -0.01 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.28 -0.01 31 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.22 -0.02 31 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.16 -0.01 32 0 60 0
29JUN27 15.50 C 0.00 0.00 0.00 0.13 -0.01 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.09 0.00 32 0 60 0
29JUN27 17.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
TOTAL CALL 2,960 130,907 -44,229
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 190 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 185 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 180 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 175 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 165 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 161 0 290 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 149 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 139 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 128 0 696 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 118 0 513 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 109 0 846 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 100 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 91 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 82 0 7,314 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 6,323 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 7,549 0
29JUN26 7.75 P 0.01 0.01 0.01 0.01 0.00 57 247 5,982 -69
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6,729 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 3,179 0
29JUN26 8.50 P 0.02 0.02 0.02 0.01 0.00 34 20 6,761 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 31 0 1,990 0
29JUN26 9.00 P 0.06 0.06 0.05 0.05 0.00 30 225 4,489 +95
29JUN26 9.25 P 0.11 0.12 0.11 0.11 0.00 29 43 1,809 -30
29JUN26 9.50 P 0.22 0.24 0.20 0.23 +0.01 30 41 3,060 -32
29JUN26 9.75 P 0.37 0.37 0.37 0.39 +0.02 30 5 3,688 -5
29JUN26 10.00 P 0.62 0.62 0.60 0.60 +0.04 33 8 3,418 0
29JUN26 10.50 P 1.02 1.02 1.02 1.08 +0.06 44 2 3,014 -2
29JUN26 11.00 P 0.00 0.00 0.00 1.58 +0.05 58 2 3,769 -2
29JUN26 11.50 P 0.00 0.00 0.00 2.06 +0.03 59 0 2,376 0
29JUN26 12.00 P 0.00 0.00 0.00 2.55 +0.02 55 0 840 0
29JUN26 12.50 P 0.00 0.00 0.00 3.05 +0.02 64 0 1,075 0
29JUN26 13.00 P 0.00 0.00 0.00 3.56 +0.03 89 0 69 0
29JUN26 13.50 P 0.00 0.00 0.00 4.05 +0.02 79 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.55 +0.11 87 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.05 +0.02 93 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 5.55 +0.02 100 0 62 0
29JUN26 15.50 P 0.00 0.00 0.00 6.05 +0.02 107 0 5 0
29JUN26 16.00 P 0.00 0.00 0.00 6.55 +0.02 113 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 7.05 +0.07 119 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.55 +0.07 125 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 8.05 +0.02 131 0 4 0
29JUN26 18.00 P 0.00 0.00 0.00 8.55 +0.04 136 0 8 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 - 48 0 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 30 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.02 0.00 30 0 81 0
30JUL26 8.25 P 0.05 0.05 0.05 0.04 0.00 30 30 48 0
30JUL26 8.50 P 0.08 0.08 0.08 0.07 0.00 30 150 594 0
30JUL26 8.75 P 0.00 0.00 0.00 0.12 0.00 30 0 710 0
30JUL26 9.00 P 0.00 0.00 0.00 0.19 +0.01 30 0 995 0
30JUL26 9.25 P 0.27 0.29 0.25 0.28 +0.01 30 157 946 -118
30JUL26 9.50 P 0.36 0.39 0.36 0.39 0.00 29 300 837 -150
30JUL26 9.75 P 0.54 0.54 0.54 0.55 +0.02 30 1 574 0
30JUL26 10.00 P 0.69 0.73 0.69 0.73 +0.03 31 31 984 +30
30JUL26 10.50 P 1.13 1.13 1.13 1.11 +0.01 29 6 1,357 0
30JUL26 11.00 P 0.00 0.00 0.00 1.58 +0.02 33 0 1,019 0
30JUL26 11.50 P 0.00 0.00 0.00 2.06 +0.03 35 0 892 0
30JUL26 12.00 P 0.00 0.00 0.00 2.55 +0.02 35 0 229 0
30JUL26 12.50 P 0.00 0.00 0.00 3.05 +0.02 40 0 197 0
30JUL26 13.00 P 0.00 0.00 0.00 3.56 +0.03 51 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 4.05 +0.02 49 0 33 0
30JUL26 14.00 P 0.00 0.00 0.00 4.55 +0.07 53 0 37 0
30JUL26 14.50 P 0.00 0.00 0.00 5.05 +0.02 57 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.55 +0.02 61 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 6.05 +0.02 65 0 19 0
30JUL26 16.00 P 0.00 0.00 0.00 6.55 +0.02 69 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.05 +0.07 72 0 17 0
30JUL26 17.00 P 0.00 0.00 0.00 7.55 +0.06 76 0 10 0
30JUL26 17.50 P 0.00 0.00 0.00 8.05 +0.02 79 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.55 +0.04 82 0 5 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 - 37 0 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 30 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.02 0.00 30 0 200 0
28AUG26 7.75 P 0.00 0.00 0.00 0.04 0.00 31 0 435 0
28AUG26 8.00 P 0.00 0.00 0.00 0.06 0.00 31 0 107 0
28AUG26 8.25 P 0.00 0.00 0.00 0.09 -0.01 30 0 252 0
28AUG26 8.50 P 0.00 0.00 0.00 0.14 0.00 30 0 69 0
28AUG26 8.75 P 0.21 0.21 0.21 0.21 0.00 30 5 608 +5
28AUG26 9.00 P 0.29 0.29 0.27 0.29 0.00 30 480 803 +450
28AUG26 9.25 P 0.00 0.00 0.00 0.40 +0.01 31 0 618 0
28AUG26 9.50 P 0.50 0.50 0.50 0.51 +0.01 30 5 2,134 +5
28AUG26 9.75 P 0.67 0.67 0.67 0.66 +0.02 30 30 897 +30
28AUG26 10.00 P 0.00 0.00 0.00 0.83 +0.02 31 0 837 0
28AUG26 10.50 P 1.18 1.18 1.18 1.22 +0.03 33 10 1,254 0
28AUG26 11.00 P 0.00 0.00 0.00 1.62 +0.03 31 0 567 0
28AUG26 11.50 P 0.00 0.00 0.00 2.08 0.00 32 0 190 0
28AUG26 12.00 P 0.00 0.00 0.00 2.55 +0.01 29 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 3.05 +0.02 33 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 3.56 +0.03 42 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.05 +0.02 41 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.55 +0.03 44 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.06 +0.02 53 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.56 +0.03 57 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.05 +0.02 54 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.56 +0.03 63 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.05 +0.01 60 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.55 +0.02 63 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 8.06 +0.03 72 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.56 +0.04 75 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 56 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 40 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 0.00 0.00 0.00 0.02 0.00 35 0 213 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 34 0 2,959 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 0.00 35 0 1,201 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 +0.01 35 0 5,530 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 +0.01 35 0 633 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 +0.01 34 0 4,274 0
29SEP26 8.25 P 0.00 0.00 0.00 0.21 +0.02 35 0 1,933 0
29SEP26 8.50 P 0.00 0.00 0.00 0.28 +0.02 35 0 7,600 0
29SEP26 8.75 P 0.00 0.00 0.00 0.36 +0.02 35 0 5,055 0
29SEP26 9.00 P 0.00 0.00 0.00 0.46 +0.02 35 0 981 0
29SEP26 9.25 P 0.63 0.63 0.63 0.58 +0.03 35 30 914 0
29SEP26 9.50 P 0.00 0.00 0.00 0.71 +0.04 35 0 1,740 0
29SEP26 9.75 P 0.91 0.91 0.91 0.85 +0.04 35 2 2,234 +2
29SEP26 10.00 P 1.13 1.13 1.13 1.01 +0.04 35 60 1,990 +60
29SEP26 10.50 P 0.00 0.00 0.00 1.36 +0.04 36 0 2,392 0
29SEP26 11.00 P 0.00 0.00 0.00 1.77 +0.06 37 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 2.20 +0.05 39 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 2.67 +0.06 41 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 3.16 +0.06 45 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 3.66 +0.06 50 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 4.17 +0.06 55 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.69 +0.07 60 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.20 +0.06 65 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.72 +0.07 70 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.23 +0.06 75 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.75 +0.07 80 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.25 +0.05 83 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.74 +0.03 85 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.24 +0.03 88 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.73 +0.03 90 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 37 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 0.00 33 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 0.00 33 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 0.00 32 0 144 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 0.00 32 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.08 0.00 32 0 345 0
30DEC26 7.25 P 0.13 0.13 0.13 0.11 0.00 31 10 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.15 0.00 32 0 218 0
30DEC26 7.75 P 0.00 0.00 0.00 0.20 0.00 32 0 152 0
30DEC26 8.00 P 0.00 0.00 0.00 0.26 +0.01 32 0 1,987 0
30DEC26 8.25 P 0.36 0.36 0.36 0.33 +0.01 32 10 268 -10
30DEC26 8.50 P 0.00 0.00 0.00 0.41 +0.01 32 0 733 0
30DEC26 8.75 P 0.00 0.00 0.00 0.51 +0.01 32 0 1,482 0
30DEC26 9.00 P 0.66 0.66 0.66 0.61 +0.01 32 10 3,397 0
30DEC26 9.25 P 0.00 0.00 0.00 0.73 +0.01 32 0 903 0
30DEC26 9.50 P 0.00 0.00 0.00 0.86 +0.02 32 0 1,802 0
30DEC26 9.75 P 0.00 0.00 0.00 1.00 +0.01 32 0 724 0
30DEC26 10.00 P 0.00 0.00 0.00 1.16 +0.02 32 0 267 0
30DEC26 10.50 P 0.00 0.00 0.00 1.50 +0.03 33 0 282 0
30DEC26 11.00 P 0.00 0.00 0.00 1.88 +0.04 34 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.29 +0.04 34 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.73 +0.04 35 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 3.19 +0.04 37 0 61 0
30DEC26 13.00 P 0.00 0.00 0.00 3.68 +0.06 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.18 +0.06 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.69 +0.07 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.20 +0.06 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.72 +0.07 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.23 +0.06 57 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.75 +0.07 61 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.25 +0.05 64 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.74 +0.03 65 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.24 +0.03 68 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.73 0.00 69 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.07 0.00 30 0 192 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.13 0.00 30 0 80 0
30MAR27 7.25 P 0.00 0.00 0.00 0.17 0.00 30 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.22 0.00 30 0 159 0
30MAR27 7.75 P 0.00 0.00 0.00 0.28 0.00 30 0 125 0
30MAR27 8.00 P 0.00 0.00 0.00 0.35 +0.01 31 0 226 0
30MAR27 8.25 P 0.00 0.00 0.00 0.43 +0.01 31 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.51 0.00 30 0 1,100 0
30MAR27 8.75 P 0.00 0.00 0.00 0.62 +0.01 31 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.72 0.00 31 0 159 0
30MAR27 9.25 P 0.00 0.00 0.00 0.85 +0.01 31 0 1,207 0
30MAR27 9.50 P 1.06 1.06 1.06 0.98 +0.02 31 210 849 +210
30MAR27 9.75 P 0.00 0.00 0.00 1.12 +0.01 31 0 303 0
30MAR27 10.00 P 0.00 0.00 0.00 1.27 +0.02 31 0 3,133 0
30MAR27 10.50 P 0.00 0.00 0.00 1.60 +0.02 31 0 2,060 0
30MAR27 11.00 P 0.00 0.00 0.00 1.97 +0.02 32 0 1,487 0
30MAR27 11.50 P 0.00 0.00 0.00 2.37 +0.03 33 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.79 +0.03 33 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.24 +0.04 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.71 +0.05 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.19 +0.05 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.69 +0.06 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.20 +0.06 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.72 +0.07 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.23 +0.06 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.75 +0.07 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.25 +0.05 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.75 +0.04 57 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.24 +0.01 58 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.73 0.00 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.17 - 32 0 0 -
29JUN27 7.00 P 0.00 0.00 0.00 0.21 0.00 31 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.27 +0.01 32 0 62 0
29JUN27 7.50 P 0.00 0.00 0.00 0.33 +0.01 32 0 98 0
29JUN27 7.75 P 0.00 0.00 0.00 0.40 +0.01 32 0 8 0
29JUN27 8.00 P 0.00 0.00 0.00 0.48 +0.01 32 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.57 +0.02 32 0 105 0
29JUN27 8.50 P 0.00 0.00 0.00 0.67 +0.02 32 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 0.77 +0.02 32 0 90 0
29JUN27 9.00 P 0.00 0.00 0.00 0.89 +0.02 32 0 150 0
29JUN27 9.25 P 0.00 0.00 0.00 1.01 +0.02 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.14 +0.02 32 0 21 0
29JUN27 9.75 P 0.00 0.00 0.00 1.29 +0.03 32 0 36 0
29JUN27 10.00 P 0.00 0.00 0.00 1.44 +0.03 32 2 2 +2
29JUN27 10.50 P 0.00 0.00 0.00 1.77 +0.04 33 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 2.12 +0.04 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.50 +0.04 33 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.91 +0.05 34 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.34 +0.05 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.78 +0.05 35 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.25 +0.06 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.72 +0.05 38 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.22 +0.06 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.72 +0.06 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.23 +0.06 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.75 +0.07 48 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.26 +0.06 50 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.75 +0.04 51 0 0 0
TOTAL PUT 2,132 188,014 +471
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$ 53.35
29JUN26 30.00 C 0.00 0.00 0.00 23.38 -1.70 103 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 22.38 -1.70 93 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 21.38 -1.70 78 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 20.38 -1.70 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 19.38 -1.70 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 18.38 -1.71 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 17.38 -1.71 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.38 -1.71 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.39 -1.70 67 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.39 -1.70 61 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.39 -1.69 55 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 12.39 -1.70 49 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 11.37 -1.73 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.44 -1.66 60 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 9.36 -1.79 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.40 -2.03 38 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 7.48 -1.80 49 0 47 0
29JUN26 47.00 C 0.00 0.00 0.00 6.55 -1.65 49 0 34 0
29JUN26 48.00 C 0.00 0.00 0.00 5.66 -1.61 49 0 29 0
29JUN26 49.00 C 0.00 0.00 0.00 4.82 -1.55 49 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 4.09 -1.37 51 0 290 0
29JUN26 52.50 C 2.25 2.32 2.25 2.40 -1.11 50 60 124 +44
29JUN26 55.00 C 1.48 1.48 1.02 1.23 -0.95 49 1,172 2,361 +1,076
29JUN26 57.50 C 0.90 0.90 0.51 0.59 -0.61 50 116 531 -6
29JUN26 60.00 C 0.45 0.45 0.25 0.24 -0.35 49 342 1,709 +70
29JUN26 62.50 C 0.15 0.17 0.15 0.09 -0.17 50 20 872 -10
29JUN26 65.00 C 0.10 0.11 0.10 0.03 -0.08 50 125 2,082 -67
29JUN26 67.50 C 0.08 0.08 0.06 0.01 -0.03 51 82 4,189 0
29JUN26 70.00 C 0.06 0.06 0.06 0.01 -0.01 57 5 2,411 0
29JUN26 72.50 C 0.05 0.05 0.05 0.01 0.00 64 3 1,712 0
29JUN26 75.00 C 0.04 0.04 0.04 0.01 0.00 70 4 7,251 -4
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 3,638 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 13,365 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1,224 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 93 0 3,197 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 98 0 360 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2,520 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 107 0 519 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 112 0 458 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 116 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 121 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 125 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 129 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 133 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 137 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 140 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 144 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 148 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 151 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 154 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 158 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 161 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 164 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 167 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 170 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 173 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 176 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 182 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 187 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 195 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 200 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 204 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 207 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 23.38 -1.70 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 22.38 -1.78 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 21.38 -1.78 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 20.38 -1.79 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 19.69 -1.39 79 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 18.54 -1.55 61 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 17.57 -1.63 60 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 16.49 -1.73 44 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 15.74 -1.38 64 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 14.85 -1.56 65 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 13.94 -1.57 64 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 12.77 -1.84 53 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 11.86 -1.55 53 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 11.15 -1.37 58 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 10.13 -1.53 53 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 9.37 -1.52 54 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 8.56 -1.46 53 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 7.81 -1.41 53 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 7.11 -1.35 53 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 6.44 -1.30 53 0 0 0
30JUL26 50.00 C 5.65 5.65 5.65 5.86 -1.15 54 15 266 0
30JUL26 52.50 C 4.75 4.75 4.16 4.42 -1.22 53 149 374 +20
30JUL26 55.00 C 3.74 3.74 3.15 3.28 -0.96 53 119 768 +119
30JUL26 57.50 C 2.40 2.40 2.30 2.42 -0.80 54 7 1,248 +5
30JUL26 60.00 C 1.90 1.90 1.64 1.76 -0.55 54 53 957 +5
30JUL26 62.50 C 1.23 1.23 1.23 1.23 -0.48 54 4 1,669 0
30JUL26 65.00 C 1.11 1.11 0.86 0.84 -0.37 54 146 1,538 +29
30JUL26 67.50 C 0.69 0.72 0.69 0.57 -0.27 54 30 1,275 -15
30JUL26 70.00 C 0.57 0.57 0.50 0.38 -0.20 54 10 2,306 +6
30JUL26 72.50 C 0.40 0.40 0.40 0.25 -0.14 54 5 878 0
30JUL26 75.00 C 0.35 0.35 0.35 0.16 -0.10 54 4 566 0
30JUL26 77.50 C 0.00 0.00 0.00 0.10 -0.07 53 0 295 0
30JUL26 80.00 C 0.20 0.22 0.20 0.07 -0.04 54 21 565 -1
30JUL26 82.50 C 0.00 0.00 0.00 0.04 -0.04 53 0 113 0
30JUL26 85.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 692 0
30JUL26 87.50 C 0.00 0.00 0.00 0.02 -0.01 55 0 145 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 380 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 23.64 -1.47 67 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 22.58 -1.60 57 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 21.51 -1.71 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 20.50 -1.76 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 19.69 -1.62 56 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 18.78 -1.58 58 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 17.85 -1.54 58 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 16.93 -1.49 57 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 16.02 -1.46 57 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 15.02 -1.62 53 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 14.15 -1.60 53 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 13.47 -1.34 57 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 12.51 -1.46 54 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 11.73 -1.41 54 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 10.97 -1.52 54 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 10.25 -1.41 55 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 9.57 -1.53 55 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 9.09 -1.30 57 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.45 -1.21 57 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 7.85 -1.20 57 0 0 0
28AUG26 50.00 C 6.92 6.92 6.92 7.32 -1.09 58 15 15 +15
28AUG26 52.50 C 0.00 0.00 0.00 6.02 -1.14 58 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 4.92 -0.87 58 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 3.99 -0.81 58 0 74 0
28AUG26 60.00 C 3.15 3.15 3.05 3.23 -0.65 58 6 538 +6
28AUG26 62.50 C 2.62 2.62 2.50 2.59 -0.53 58 15 1,220 +15
28AUG26 65.00 C 2.37 2.37 2.00 2.05 -0.43 58 154 640 +11
28AUG26 67.50 C 1.65 1.71 1.65 1.61 -0.35 58 27 391 +2
28AUG26 70.00 C 1.38 1.38 1.38 1.25 -0.30 58 15 545 0
28AUG26 72.50 C 0.00 0.00 0.00 0.97 -0.24 58 0 141 0
28AUG26 75.00 C 0.00 0.00 0.00 0.75 -0.19 58 0 146 0
28AUG26 77.50 C 0.00 0.00 0.00 0.58 -0.15 58 0 1,102 0
28AUG26 80.00 C 0.70 0.70 0.70 0.44 -0.12 58 5 437 0
28AUG26 82.50 C 0.00 0.00 0.00 0.34 -0.09 58 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.26 -0.07 58 0 179 0
28AUG26 87.50 C 0.00 0.00 0.00 0.20 -0.05 58 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.15 -0.04 58 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.12 -0.03 58 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.09 -0.02 58 0 110 0
29SEP26 30.00 C 0.00 0.00 0.00 23.65 -1.78 50 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 22.80 -1.77 58 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 21.86 -1.88 58 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 20.84 -1.73 54 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.92 -1.63 54 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 19.13 -1.51 58 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 18.25 -1.58 57 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 17.41 -1.48 58 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 16.58 -1.48 58 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 15.74 -1.67 57 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 14.96 -1.48 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.18 -1.37 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.41 -1.36 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.67 -1.37 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.85 -1.70 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.16 -1.64 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.52 -1.41 56 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.89 -1.44 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 9.29 -1.39 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 8.72 -1.58 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.42 -1.06 58 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 7.18 -1.13 58 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 6.09 -1.03 58 0 86 0
29SEP26 57.50 C 0.00 0.00 0.00 5.16 -0.81 58 0 136 0
29SEP26 60.00 C 0.00 0.00 0.00 4.36 -0.84 58 0 772 0
29SEP26 62.50 C 0.00 0.00 0.00 3.69 -0.68 59 0 3,630 0
29SEP26 65.00 C 3.24 3.24 3.24 3.08 -0.66 58 115 2,305 0
29SEP26 67.50 C 0.00 0.00 0.00 2.56 -0.58 58 0 1,428 0
29SEP26 70.00 C 0.00 0.00 0.00 2.12 -0.51 58 0 2,505 0
29SEP26 72.50 C 0.00 0.00 0.00 1.75 -0.45 58 0 3,520 0
29SEP26 75.00 C 0.00 0.00 0.00 1.44 -0.39 58 0 4,529 0
29SEP26 77.50 C 0.00 0.00 0.00 1.19 -0.33 58 0 1,402 0
29SEP26 80.00 C 1.29 1.29 1.29 0.97 -0.29 58 15 4,598 0
29SEP26 82.50 C 0.00 0.00 0.00 0.80 -0.25 58 0 1,000 0
29SEP26 85.00 C 0.00 0.00 0.00 0.65 -0.22 58 0 1,540 0
29SEP26 87.50 C 0.00 0.00 0.00 0.53 -0.19 58 0 589 0
29SEP26 90.00 C 0.00 0.00 0.00 0.44 -0.15 58 0 493 0
29SEP26 92.50 C 0.00 0.00 0.00 0.36 -0.13 58 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.29 -0.11 58 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.24 -0.09 58 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.19 -0.08 58 0 2,190 0
29SEP26 102.50 C 0.00 0.00 0.00 0.16 -0.06 58 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.13 -0.06 58 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.11 -0.04 58 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.09 -0.04 58 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.07 -0.04 58 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.06 -0.03 58 0 194 0
29SEP26 117.50 C 0.00 0.00 0.00 0.05 -0.02 58 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.04 -0.02 58 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.03 -0.02 58 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.02 -0.02 56 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 1,447 0
30DEC26 30.00 C 0.00 0.00 0.00 24.49 -1.62 59 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 23.63 -1.48 59 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 22.78 -1.46 59 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 21.96 -1.43 59 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 21.14 -1.54 58 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 20.35 -1.39 58 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 19.54 -1.51 58 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 18.81 -1.54 58 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 18.06 -1.49 58 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 17.33 -1.58 57 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.63 -1.29 57 0 40 0
30DEC26 41.00 C 0.00 0.00 0.00 15.96 -1.46 57 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.27 -1.76 57 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.64 -1.72 57 0 0 0
30DEC26 44.00 C 14.55 14.55 14.55 14.07 -1.59 57 55 55 +55
30DEC26 45.00 C 0.00 0.00 0.00 13.40 -1.62 57 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.91 -1.57 57 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.31 -1.63 57 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.78 -1.54 57 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.30 -1.43 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.06 -1.12 59 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 9.76 -1.16 58 0 0 0
30DEC26 55.00 C 8.75 8.75 8.75 8.72 -1.09 58 100 109 +100
30DEC26 57.50 C 0.00 0.00 0.00 7.83 -0.93 58 0 240 0
30DEC26 60.00 C 0.00 0.00 0.00 6.98 -0.76 58 0 162 0
30DEC26 62.50 C 6.65 6.65 6.65 6.27 -0.82 59 5 11 +5
30DEC26 65.00 C 6.10 6.10 5.60 5.63 -0.71 59 111 1,115 +110
30DEC26 67.50 C 5.01 5.01 5.01 5.01 -0.71 59 2 2,800 0
30DEC26 70.00 C 0.00 0.00 0.00 4.45 -0.68 59 0 2,591 0
30DEC26 72.50 C 0.00 0.00 0.00 3.95 -0.63 59 0 484 0
30DEC26 75.00 C 3.65 3.65 3.65 3.51 -0.57 59 150 1,212 +150
30DEC26 77.50 C 0.00 0.00 0.00 3.12 -0.52 59 0 333 0
30DEC26 80.00 C 3.04 3.04 3.04 2.77 -0.48 59 38 460 -38
30DEC26 82.50 C 0.00 0.00 0.00 2.45 -0.44 58 0 173 0
30DEC26 85.00 C 0.00 0.00 0.00 2.18 -0.40 58 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 1.93 -0.37 58 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 1.72 -0.33 58 0 80 0
30DEC26 92.50 C 0.00 0.00 0.00 1.52 -0.31 58 0 202 0
30DEC26 95.00 C 0.00 0.00 0.00 1.35 -0.28 58 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 1.20 -0.25 58 0 152 0
30DEC26 100.00 C 0.00 0.00 0.00 1.07 -0.23 58 0 186 0
30DEC26 102.50 C 0.00 0.00 0.00 0.95 -0.21 58 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.84 -0.19 58 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 0.73 -0.19 58 0 657 0
30MAR27 30.00 C 0.00 0.00 0.00 25.39 -2.01 60 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 24.60 -1.72 60 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 23.82 -1.80 60 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 23.06 -1.79 59 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 22.31 -1.76 59 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 21.59 -1.71 59 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 20.88 -1.60 59 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 20.18 -1.67 59 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 19.51 -1.54 59 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 18.85 -1.51 59 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 18.18 -1.37 58 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 17.59 -1.43 58 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.99 -1.50 58 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 16.40 -1.66 58 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.83 -1.61 58 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.29 -1.56 58 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.70 -1.60 58 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.18 -1.50 58 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.74 -1.48 58 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 13.23 -1.43 58 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 12.78 -1.45 58 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.81 -1.26 58 0 0 0
30MAR27 55.00 C 10.78 10.78 10.78 10.83 -1.01 59 1 1 +1
30MAR27 57.50 C 0.00 0.00 0.00 9.91 -1.04 59 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 9.13 -0.92 59 0 33 0
30MAR27 62.50 C 0.00 0.00 0.00 8.33 -0.85 59 0 66 0
30MAR27 65.00 C 0.00 0.00 0.00 7.62 -0.80 59 0 26 0
30MAR27 67.50 C 0.00 0.00 0.00 7.05 -0.66 59 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 6.50 -0.55 59 0 275 0
30MAR27 72.50 C 0.00 0.00 0.00 6.00 -0.46 60 0 151 0
30MAR27 75.00 C 0.00 0.00 0.00 5.49 -0.42 59 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 5.03 -0.38 59 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 4.61 -0.35 59 0 284 0
30MAR27 82.50 C 0.00 0.00 0.00 4.22 -0.32 59 0 59 0
30MAR27 85.00 C 4.04 4.04 4.04 3.87 -0.29 59 10 319 +10
30MAR27 87.50 C 0.00 0.00 0.00 3.55 -0.26 59 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 3.26 -0.24 59 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 2.99 -0.22 59 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.74 -0.20 59 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 2.52 -0.18 59 0 83 0
30MAR27 100.00 C 0.00 0.00 0.00 2.32 -0.16 59 0 25 0
30MAR27 102.50 C 0.00 0.00 0.00 2.13 -0.15 59 0 270 0
29JUN27 43.00 C 0.00 0.00 0.00 17.93 -1.19 59 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.40 -1.18 59 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.88 -1.25 59 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 16.39 -1.13 59 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 15.90 -1.32 59 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 15.43 -1.11 58 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 14.98 -1.51 58 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 14.54 -1.48 58 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 13.64 -0.97 59 0 10 0
29JUN27 55.00 C 12.77 12.77 12.77 12.50 -1.15 58 1 11 +1
29JUN27 57.50 C 0.00 0.00 0.00 11.54 -1.17 58 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 10.85 -0.96 59 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 10.02 -1.03 58 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.38 -1.09 59 0 95 0
29JUN27 67.50 C 0.00 0.00 0.00 8.75 -1.00 59 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.15 -0.93 59 0 100 0
29JUN27 72.50 C 0.00 0.00 0.00 7.62 -0.84 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.10 -0.78 59 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.66 -0.69 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 6.21 -0.65 59 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 5.79 -0.61 59 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.40 -0.57 59 0 100 0
29JUN27 87.50 C 0.00 0.00 0.00 5.03 -0.55 59 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 4.69 -0.52 59 0 100 0
29JUN27 92.50 C 0.00 0.00 0.00 4.38 -0.49 59 0 0 0
29JUN27 95.00 C 4.78 4.78 4.42 4.09 -0.46 59 4 7 +4
TOTAL CALL 3,336 137,812 +1,718
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 41 0
29JUN26 46.00 P 0.00 0.00 0.00 0.10 +0.04 50 0 227 0
29JUN26 47.00 P 0.21 0.21 0.21 0.16 +0.06 49 15 215 +15
29JUN26 48.00 P 0.26 0.33 0.25 0.27 +0.10 50 62 1,130 +58
29JUN26 49.00 P 0.31 0.31 0.31 0.44 +0.17 50 30 1,166 +30
29JUN26 50.00 P 0.48 0.80 0.48 0.66 +0.24 50 1,128 3,629 +912
29JUN26 52.50 P 1.38 1.77 1.38 1.48 +0.46 49 62 1,209 -47
29JUN26 55.00 P 2.80 3.20 2.80 2.85 +0.81 49 58 1,800 -42
29JUN26 57.50 P 4.57 5.15 4.57 4.71 +1.19 50 55 2,607 -5
29JUN26 60.00 P 0.00 0.00 0.00 6.75 +1.30 43 0 9,105 0
29JUN26 62.50 P 8.90 8.90 8.90 9.32 +1.66 60 2 6,536 -2
29JUN26 65.00 P 12.20 12.20 12.20 11.69 +1.54 57 4 6,489 -4
29JUN26 67.50 P 0.00 0.00 0.00 14.21 +1.75 69 0 2,606 0
29JUN26 70.00 P 17.00 17.00 16.90 16.70 +1.75 76 5 2,928 -4
29JUN26 72.50 P 0.00 0.00 0.00 19.23 +1.33 89 0 2,914 0
29JUN26 75.00 P 0.00 0.00 0.00 21.67 +1.72 85 0 6,643 0
29JUN26 77.50 P 0.00 0.00 0.00 24.21 +1.54 102 0 3,443 -12
29JUN26 80.00 P 0.00 0.00 0.00 26.92 +1.72 134 0 30 0
29JUN26 82.50 P 0.00 0.00 0.00 29.33 +1.79 133 0 0 -118
29JUN26 85.00 P 0.00 0.00 0.00 31.85 +1.90 143 0 0 -46
29JUN26 87.50 P 0.00 0.00 0.00 34.35 +1.62 149 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 36.95 +1.76 166 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 39.34 +1.65 161 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 41.96 +1.92 180 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 44.46 +1.91 187 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 46.84 +1.79 179 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 49.35 +1.90 186 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 51.84 +1.89 190 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 54.33 +1.79 195 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 56.83 +1.79 200 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 59.45 +1.91 219 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 61.84 +1.81 211 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 64.38 +1.93 221 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 66.75 +1.72 205 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 69.38 +1.84 231 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 71.88 +1.84 235 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 74.32 +1.87 230 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 76.76 +1.70 224 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 79.34 +1.81 242 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 81.88 +1.82 252 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 84.34 +1.65 249 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 86.82 +1.61 250 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 89.45 +1.92 273 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 91.84 +1.65 261 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 94.37 +1.83 269 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 96.84 +1.65 268 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 99.37 +1.83 276 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 101.87 +1.68 280 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 104.37 +1.80 283 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 106.87 +1.83 286 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 109.35 +1.81 287 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 111.89 +1.84 296 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 114.39 +1.85 299 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 116.94 +1.75 309 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.07 +0.02 54 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.11 +0.04 54 0 0 0
30JUL26 39.00 P 0.22 0.22 0.22 0.15 +0.04 53 8 0 -8
30JUL26 40.00 P 0.30 0.30 0.30 0.21 +0.06 53 15 115 +15
30JUL26 41.00 P 0.00 0.00 0.00 0.29 +0.08 54 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.40 +0.11 54 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.52 +0.13 54 0 17 0
30JUL26 44.00 P 0.59 0.78 0.59 0.68 +0.18 54 76 76 +76
30JUL26 45.00 P 1.00 1.00 0.96 0.87 +0.21 54 13 521 +2
30JUL26 46.00 P 1.01 1.01 1.01 1.08 +0.24 54 1 201 +1
30JUL26 47.00 P 0.00 0.00 0.00 1.35 +0.32 54 0 704 0
30JUL26 48.00 P 0.00 0.00 0.00 1.62 +0.37 54 0 334 0
30JUL26 49.00 P 2.00 2.00 2.00 1.95 +0.43 54 32 591 -32
30JUL26 50.00 P 1.90 2.50 1.90 2.31 +0.49 53 34 1,521 -4
30JUL26 52.50 P 3.21 3.61 3.21 3.42 +0.66 53 60 1,195 +1
30JUL26 55.00 P 4.45 4.95 4.45 4.74 +0.80 53 45 4,369 +42
30JUL26 57.50 P 6.15 6.30 6.15 6.39 +0.94 54 16 1,018 +16
30JUL26 60.00 P 8.40 8.40 8.40 7.98 +0.87 50 2 873 +2
30JUL26 62.50 P 0.00 0.00 0.00 10.43 +1.22 58 0 1,856 0
30JUL26 65.00 P 12.68 12.71 12.65 12.60 +1.59 59 5 410 +1
30JUL26 67.50 P 0.00 0.00 0.00 14.95 +1.83 63 0 446 0
30JUL26 70.00 P 0.00 0.00 0.00 17.25 +1.43 65 0 310 0
30JUL26 72.50 P 0.00 0.00 0.00 19.44 +1.37 61 0 142 0
30JUL26 75.00 P 21.85 21.85 21.85 21.85 +1.26 62 10 194 0
30JUL26 77.50 P 0.00 0.00 0.00 24.32 +1.49 65 0 21 0
30JUL26 80.00 P 0.00 0.00 0.00 26.92 +1.72 75 0 11 0
30JUL26 82.50 P 0.00 0.00 0.00 29.33 +1.66 74 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 31.85 +1.79 80 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 34.35 +1.62 83 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 36.95 +1.76 92 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 39.34 +1.65 90 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 41.96 +1.91 100 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.05 +0.02 59 0 1 0
28AUG26 31.00 P 0.00 0.00 0.00 0.07 +0.03 59 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.09 +0.03 58 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.13 +0.05 58 0 0 0
28AUG26 34.00 P 0.25 0.25 0.25 0.17 +0.05 58 10 20 +10
28AUG26 35.00 P 0.00 0.00 0.00 0.23 +0.07 58 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.30 +0.09 58 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.39 +0.11 58 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.50 +0.14 58 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.62 +0.16 58 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 0.77 +0.19 58 0 75 0
28AUG26 41.00 P 0.00 0.00 0.00 0.94 +0.22 58 0 0 0
28AUG26 42.00 P 1.22 1.22 1.22 1.14 +0.26 58 2 577 -2
28AUG26 43.00 P 1.40 1.40 1.40 1.36 +0.30 58 2 6 -2
28AUG26 44.00 P 1.65 1.65 1.65 1.61 +0.33 58 2 215 -2
28AUG26 45.00 P 1.76 1.90 1.76 1.88 +0.38 58 32 125 -27
28AUG26 46.00 P 1.96 2.20 1.96 2.16 +0.37 58 4 272 0
28AUG26 47.00 P 0.00 0.00 0.00 2.49 +0.42 57 0 625 0
28AUG26 48.00 P 0.00 0.00 0.00 2.85 +0.46 58 0 47 0
28AUG26 49.00 P 0.00 0.00 0.00 3.26 +0.50 58 0 400 0
28AUG26 50.00 P 0.00 0.00 0.00 3.65 +0.60 57 0 223 0
28AUG26 52.50 P 0.00 0.00 0.00 4.85 +0.71 57 0 467 0
28AUG26 55.00 P 6.36 6.36 6.36 6.36 +1.00 58 1 250 +1
28AUG26 57.50 P 0.00 0.00 0.00 7.79 +0.86 57 0 234 0
28AUG26 60.00 P 0.00 0.00 0.00 9.72 +1.27 60 0 472 0
28AUG26 62.50 P 0.00 0.00 0.00 11.60 +1.13 60 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 13.61 +1.18 61 0 199 0
28AUG26 67.50 P 0.00 0.00 0.00 15.78 +1.34 62 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 17.91 +1.37 63 0 92 0
28AUG26 72.50 P 0.00 0.00 0.00 20.16 +1.44 63 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 22.44 +1.49 64 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 24.68 +1.30 63 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 27.03 +1.28 63 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 29.50 +1.41 66 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 32.11 +1.69 72 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 34.35 +1.52 67 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 36.95 +1.76 74 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 39.51 +1.78 79 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 41.96 +1.78 80 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.14 +0.02 58 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 0.19 +0.03 58 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.25 +0.04 58 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.32 +0.05 58 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.41 +0.06 58 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.51 +0.08 58 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.64 +0.10 58 0 10 0
29SEP26 37.00 P 0.00 0.00 0.00 0.77 +0.11 58 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.94 +0.14 58 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.11 +0.14 58 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 1.33 +0.19 58 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 1.56 +0.21 58 0 0 0
29SEP26 42.00 P 1.65 1.65 1.65 1.81 +0.30 58 30 375 +30
29SEP26 43.00 P 0.00 0.00 0.00 2.10 +0.39 58 0 285 0
29SEP26 44.00 P 0.00 0.00 0.00 2.38 +0.40 58 0 8 0
29SEP26 45.00 P 2.58 2.58 2.58 2.68 +0.42 58 2 131 +2
29SEP26 46.00 P 2.78 2.78 2.78 3.01 +0.42 58 50 219 +50
29SEP26 47.00 P 0.00 0.00 0.00 3.38 +0.48 58 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 3.77 +0.47 57 0 173 0
29SEP26 49.00 P 0.00 0.00 0.00 4.20 +0.52 57 0 487 0
29SEP26 50.00 P 4.74 4.85 4.74 4.64 +0.60 57 33 1,540 -13
29SEP26 52.50 P 0.00 0.00 0.00 5.88 +0.73 57 0 1,290 0
29SEP26 55.00 P 0.00 0.00 0.00 7.28 +0.75 57 0 1,880 0
29SEP26 57.50 P 0.00 0.00 0.00 8.83 +0.85 57 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 10.79 +1.21 60 0 10,419 0
29SEP26 62.50 P 0.00 0.00 0.00 12.65 +1.30 61 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 14.60 +1.24 61 0 8,326 0
29SEP26 67.50 P 0.00 0.00 0.00 16.63 +1.30 62 0 3,616 0
29SEP26 70.00 P 17.80 17.80 17.80 18.26 +0.90 57 10 1,785 0
29SEP26 72.50 P 0.00 0.00 0.00 20.77 +1.32 62 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 23.00 +1.50 63 0 1,303 0
29SEP26 77.50 P 0.00 0.00 0.00 25.26 +1.78 63 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 27.55 +1.51 63 0 1,613 0
29SEP26 82.50 P 0.00 0.00 0.00 29.89 +1.46 64 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 32.13 +1.36 62 0 1,349 0
29SEP26 87.50 P 0.00 0.00 0.00 34.63 +1.52 65 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 37.00 +1.53 65 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 39.51 +1.68 68 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 41.96 +1.78 69 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 44.46 +1.77 71 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 46.84 +1.79 70 0 3,576 0
29SEP26 102.50 P 0.00 0.00 0.00 49.35 +1.78 72 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 51.88 +1.81 76 0 100 0
29SEP26 107.50 P 0.00 0.00 0.00 54.37 +1.82 77 0 83 0
29SEP26 110.00 P 0.00 0.00 0.00 56.87 +1.65 79 0 78 0
29SEP26 112.50 P 0.00 0.00 0.00 59.45 +1.90 84 0 45 0
29SEP26 115.00 P 0.00 0.00 0.00 61.87 +1.84 83 0 45 0
29SEP26 117.50 P 0.00 0.00 0.00 64.38 +1.64 85 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 66.87 +1.84 87 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 69.38 +1.64 89 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 71.88 +1.84 91 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 74.36 +1.65 92 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 76.86 +1.80 94 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.66 +0.09 58 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.79 +0.09 58 0 58 0
30DEC26 32.00 P 0.00 0.00 0.00 0.93 +0.10 58 0 4 0
30DEC26 33.00 P 0.00 0.00 0.00 1.11 +0.14 58 0 7 0
30DEC26 34.00 P 1.40 1.40 1.40 1.29 +0.13 58 1 5 +1
30DEC26 35.00 P 0.00 0.00 0.00 1.49 +0.15 58 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.73 +0.20 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.97 +0.20 59 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.22 +0.21 59 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.53 +0.28 59 0 91 0
30DEC26 40.00 P 0.00 0.00 0.00 2.83 +0.27 59 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 3.14 +0.27 59 0 200 0
30DEC26 42.00 P 0.00 0.00 0.00 3.50 +0.43 59 0 500 0
30DEC26 43.00 P 0.00 0.00 0.00 3.89 +0.50 59 0 195 0
30DEC26 44.00 P 0.00 0.00 0.00 4.27 +0.43 59 0 7 0
30DEC26 45.00 P 4.41 4.41 4.41 4.65 +0.50 59 5 6 +5
30DEC26 46.00 P 0.00 0.00 0.00 5.03 +0.45 58 0 296 0
30DEC26 47.00 P 0.00 0.00 0.00 5.42 +0.46 58 0 463 0
30DEC26 48.00 P 0.00 0.00 0.00 5.87 +0.49 58 0 13 0
30DEC26 49.00 P 6.16 6.36 6.16 6.33 +0.66 58 230 248 +210
30DEC26 50.00 P 6.58 7.09 6.58 6.95 +0.70 59 791 1,577 +692
30DEC26 52.50 P 7.88 8.28 7.80 8.18 +0.73 58 345 626 +300
30DEC26 55.00 P 9.25 9.28 9.25 9.60 +0.78 58 225 1,193 +125
30DEC26 57.50 P 11.33 11.33 11.33 11.19 +0.82 58 19 289 +19
30DEC26 60.00 P 0.00 0.00 0.00 12.91 +1.21 59 0 863 0
30DEC26 62.50 P 0.00 0.00 0.00 14.69 +1.11 59 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 16.56 +1.23 59 0 1,823 0
30DEC26 67.50 P 0.00 0.00 0.00 18.59 +1.15 60 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 20.59 +1.40 61 0 2,428 0
30DEC26 72.50 P 0.00 0.00 0.00 22.64 +1.33 61 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 24.73 +1.45 62 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 26.74 +1.30 61 0 217 0
30DEC26 80.00 P 0.00 0.00 0.00 28.91 +1.34 61 0 183 0
30DEC26 82.50 P 0.00 0.00 0.00 31.18 +1.55 62 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 33.46 +1.63 63 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 35.61 +1.40 62 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 37.95 +1.50 63 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 40.23 +1.54 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 42.56 +1.42 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 44.94 +1.48 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 47.25 +1.50 62 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 49.63 +1.54 62 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 52.11 +1.53 64 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 54.59 +1.60 65 0 17 0
30MAR27 30.00 P 1.52 1.52 1.52 1.33 +0.24 59 1 36 +1
30MAR27 31.00 P 0.00 0.00 0.00 1.52 +0.24 59 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 1.74 +0.27 59 0 3 0
30MAR27 33.00 P 0.00 0.00 0.00 1.99 +0.32 59 0 6 0
30MAR27 34.00 P 2.23 2.23 2.23 2.24 +0.33 59 120 120 +120
30MAR27 35.00 P 0.00 0.00 0.00 2.49 +0.33 59 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 2.80 +0.39 59 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.12 +0.42 59 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.44 +0.43 59 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.77 +0.44 59 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.17 +0.52 59 0 156 0
30MAR27 41.00 P 0.00 0.00 0.00 4.56 +0.55 60 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.95 +0.55 60 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.33 +0.54 59 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 5.75 +0.56 59 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 6.21 +0.61 59 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 6.57 +0.85 59 0 178 0
30MAR27 47.00 P 0.00 0.00 0.00 7.09 +0.65 59 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 7.60 +0.79 59 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 8.08 +0.69 59 0 25 0
30MAR27 50.00 P 8.70 8.70 8.66 8.63 +0.79 59 43 28 -29
30MAR27 52.50 P 0.00 0.00 0.00 9.98 +1.14 59 0 97 0
30MAR27 55.00 P 0.00 0.00 0.00 11.42 +0.88 59 0 302 0
30MAR27 57.50 P 0.00 0.00 0.00 12.91 +1.19 58 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 14.59 +0.86 59 0 60 0
30MAR27 62.50 P 0.00 0.00 0.00 16.41 +1.07 59 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 18.20 +1.11 59 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 20.08 +1.07 60 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 22.13 +1.24 60 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 24.11 +1.28 61 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 26.14 +1.32 61 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 28.17 +1.33 61 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 30.31 +1.41 61 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 32.34 +1.34 61 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 34.50 +1.36 61 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 36.71 +1.41 61 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 38.91 +1.43 61 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 41.15 +1.48 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 43.41 +1.53 61 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 45.70 +1.53 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 48.01 +1.64 62 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 50.39 +1.39 62 0 0 0
29JUN27 43.00 P 6.38 6.38 6.38 6.54 +0.65 59 7 10 +7
29JUN27 44.00 P 0.00 0.00 0.00 7.01 +0.63 59 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.40 +0.58 59 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.86 +0.60 59 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 8.43 +0.71 59 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.84 +0.64 59 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 9.43 +0.74 59 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.98 +0.78 59 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 11.33 +0.93 59 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.78 +0.80 58 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 14.36 +0.86 58 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.96 +0.85 58 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 17.66 +0.74 58 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.67 +1.13 59 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 21.43 +0.96 59 0 210 0
29JUN27 70.00 P 0.00 0.00 0.00 23.36 +1.12 60 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.30 +1.06 60 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 27.37 +1.22 60 0 5 0
29JUN27 77.50 P 0.00 0.00 0.00 29.30 +1.04 60 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 31.46 +1.20 61 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 33.46 +1.15 60 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 35.57 +1.17 60 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 37.72 +1.20 61 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 39.89 +1.26 61 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 42.07 +1.29 61 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 44.29 +1.41 61 0 0 0
TOTAL PUT 3,703 143,173 +2,345
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$ 8.05
29JUN26 4.80 C 0.00 0.00 0.00 3.25 -0.17 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.15 -0.17 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.05 -0.17 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.80 -0.17 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.55 -0.17 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.30 -0.17 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.05 -0.17 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.81 -0.16 64 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.56 -0.16 54 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.32 -0.13 57 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.06 -0.17 37 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.84 -0.13 46 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 0.62 -0.13 44 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.43 -0.11 43 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.26 -0.11 39 0 40 0
29JUN26 8.25 C 0.13 0.13 0.13 0.15 -0.09 39 5 7 +5
29JUN26 8.50 C 0.11 0.12 0.11 0.08 -0.07 39 33 212 +30
29JUN26 8.75 C 0.06 0.06 0.05 0.05 -0.03 43 20 95 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 447 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 145 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 173 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 205 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 808 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 353 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 535 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 158 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 101 0 392 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 110 0 339 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 118 0 348 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 126 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 133 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 140 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 147 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 154 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 160 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 166 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 171 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 177 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 182 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 188 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 202 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 211 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 243 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 250 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 263 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 275 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 286 0 18 0
30JUL26 6.00 C 0.00 0.00 0.00 2.07 - 24 0 0 -
30JUL26 6.25 C 0.00 0.00 0.00 1.86 -0.15 50 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.64 -0.13 51 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.42 -0.13 50 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.21 -0.12 48 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.01 -0.10 47 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.82 -0.10 45 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.63 -0.13 41 0 0 0
30JUL26 8.00 C 0.50 0.50 0.50 0.50 -0.09 42 13 13 +13
30JUL26 8.25 C 0.41 0.41 0.41 0.39 -0.09 42 3 3 +3
30JUL26 8.50 C 0.28 0.28 0.28 0.30 -0.07 42 100 120 +100
30JUL26 8.75 C 0.00 0.00 0.00 0.22 -0.07 42 0 30 0
30JUL26 9.00 C 0.00 0.00 0.00 0.17 -0.05 43 0 359 0
30JUL26 9.25 C 0.00 0.00 0.00 0.13 -0.04 43 0 41 0
30JUL26 9.50 C 0.00 0.00 0.00 0.09 -0.04 43 0 45 0
30JUL26 9.75 C 0.00 0.00 0.00 0.07 -0.03 44 0 122 0
30JUL26 10.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 128 0
30JUL26 10.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 221 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 154 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 107 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.17 - 54 0 0 -
28AUG26 6.25 C 0.00 0.00 0.00 1.95 -0.13 53 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.74 -0.13 52 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.54 -0.12 51 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.32 -0.14 47 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.13 -0.14 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.97 -0.11 45 0 0 0
28AUG26 7.75 C 0.79 0.79 0.79 0.80 -0.13 44 15 15 +15
28AUG26 8.00 C 0.00 0.00 0.00 0.68 -0.14 44 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.57 -0.10 44 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.48 -0.07 45 0 17 0
28AUG26 8.75 C 0.00 0.00 0.00 0.39 -0.07 44 0 90 0
28AUG26 9.00 C 0.00 0.00 0.00 0.32 -0.09 45 0 350 0
28AUG26 9.25 C 0.00 0.00 0.00 0.27 -0.05 45 0 29 0
28AUG26 9.50 C 0.00 0.00 0.00 0.22 -0.05 46 0 4 0
28AUG26 9.75 C 0.00 0.00 0.00 0.18 -0.04 46 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.15 -0.03 46 0 42 0
28AUG26 10.50 C 0.00 0.00 0.00 0.10 -0.02 47 0 80 0
28AUG26 11.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 41 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.22 - 50 0 0 -
29SEP26 6.25 C 0.00 0.00 0.00 2.01 -0.15 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.79 -0.17 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.64 -0.12 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.43 -0.14 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.26 -0.14 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.14 -0.10 48 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.96 -0.13 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.84 -0.13 46 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.73 -0.13 46 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.63 -0.10 46 0 30 0
29SEP26 8.75 C 0.53 0.53 0.53 0.55 -0.08 46 30 90 +30
29SEP26 9.00 C 0.00 0.00 0.00 0.47 -0.08 46 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.40 -0.08 46 0 45 0
29SEP26 9.50 C 0.00 0.00 0.00 0.35 -0.06 46 0 403 0
29SEP26 9.75 C 0.00 0.00 0.00 0.30 -0.06 47 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.26 -0.05 47 0 103 0
29SEP26 10.50 C 0.00 0.00 0.00 0.19 -0.04 47 0 30 0
29SEP26 11.00 C 0.00 0.00 0.00 0.14 -0.02 48 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.10 -0.02 48 0 16 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 93 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 95 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 96 0 80 0
30DEC26 6.00 C 0.00 0.00 0.00 2.39 - 47 0 0 -
30DEC26 6.25 C 0.00 0.00 0.00 2.19 -0.19 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.02 -0.17 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.85 -0.17 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.70 -0.16 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.56 -0.15 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.42 -0.14 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.34 -0.09 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.21 -0.09 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.10 -0.09 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.99 -0.09 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.92 -0.06 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.84 -0.06 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.76 -0.05 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.66 -0.08 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.60 -0.08 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.54 -0.08 47 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.45 -0.06 48 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.38 -0.03 48 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.31 -0.03 48 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.25 -0.02 48 0 61 0
30DEC26 12.50 C 0.21 0.21 0.21 0.20 -0.02 48 4 33 +2
30DEC26 13.00 C 0.00 0.00 0.00 0.16 -0.02 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 -0.02 48 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 -0.01 49 0 51 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 -0.01 49 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 0.00 49 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 0.00 48 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 55 0
30MAR27 6.00 C 0.00 0.00 0.00 2.57 - 48 0 0 -
30MAR27 6.25 C 0.00 0.00 0.00 2.39 -0.18 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.23 -0.17 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.07 -0.17 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.93 -0.16 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.79 -0.16 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.66 -0.15 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.58 -0.11 48 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.48 -0.09 49 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.36 -0.10 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.26 -0.10 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.16 -0.10 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.10 -0.07 48 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.02 -0.10 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.95 -0.09 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.86 -0.10 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.80 -0.10 48 0 0 0
30MAR27 10.50 C 0.71 0.71 0.71 0.69 -0.09 48 20 40 +20
30MAR27 11.00 C 0.00 0.00 0.00 0.60 -0.07 48 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.52 -0.06 49 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.45 -0.05 49 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.38 -0.05 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.33 -0.04 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.28 -0.04 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.24 -0.03 49 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.21 -0.02 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.18 -0.02 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 -0.01 49 0 20 0
29JUN27 6.00 C 0.00 0.00 0.00 2.72 - 47 0 0 -
29JUN27 6.25 C 0.00 0.00 0.00 2.56 -0.17 47 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.41 -0.17 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.26 -0.17 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.12 -0.17 47 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.99 -0.17 47 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.87 -0.15 47 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.79 -0.11 48 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.68 -0.11 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.57 -0.11 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.48 -0.10 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.35 -0.15 47 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.27 -0.14 47 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.22 -0.10 48 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.15 -0.10 48 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.08 -0.09 48 0 0 0
29JUN27 10.00 C 1.05 1.05 1.05 1.02 -0.08 48 10 10 +10
29JUN27 10.50 C 0.90 0.90 0.90 0.89 -0.08 48 10 10 +10
29JUN27 11.00 C 0.00 0.00 0.00 0.80 -0.05 48 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.71 -0.04 48 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.62 -0.04 48 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.55 -0.04 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.48 -0.04 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.43 -0.03 48 0 0 0
TOTAL CALL 263 13,117 +238
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 131 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 115 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 93 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 6.50 P 0.01 0.01 0.01 0.01 0.00 63 70 57 -70
29JUN26 6.75 P 0.01 0.01 0.01 0.01 0.00 54 20 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 131 0
29JUN26 7.25 P 0.05 0.05 0.05 0.02 0.00 41 20 0 -20
29JUN26 7.50 P 0.09 0.09 0.09 0.06 +0.02 43 20 0 -20
29JUN26 7.75 P 0.00 0.00 0.00 0.12 +0.03 42 0 110 0
29JUN26 8.00 P 0.24 0.26 0.24 0.22 +0.05 42 27 118 0
29JUN26 8.25 P 0.30 0.30 0.30 0.36 +0.08 42 198 438 +198
29JUN26 8.50 P 0.43 0.43 0.43 0.53 +0.09 41 3 207 0
29JUN26 8.75 P 0.00 0.00 0.00 0.72 +0.10 35 0 238 0
29JUN26 9.00 P 0.00 0.00 0.00 0.96 +0.13 39 0 167 0
29JUN26 9.25 P 0.00 0.00 0.00 1.22 +0.16 51 0 35 0
29JUN26 9.50 P 0.00 0.00 0.00 1.46 +0.16 53 0 478 0
29JUN26 9.75 P 0.00 0.00 0.00 1.70 +0.15 0 0 115 0
29JUN26 10.00 P 0.00 0.00 0.00 1.96 +0.16 66 0 175 0
29JUN26 10.50 P 0.00 0.00 0.00 2.45 +0.15 0 0 130 0
29JUN26 11.00 P 0.00 0.00 0.00 2.95 +0.15 0 0 22 0
29JUN26 11.50 P 0.00 0.00 0.00 3.46 +0.16 99 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 3.95 +0.15 0 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 4.45 +0.15 0 5 154 0
29JUN26 13.00 P 0.00 0.00 0.00 4.96 +0.16 126 0 45 0
29JUN26 13.50 P 0.00 0.00 0.00 5.45 +0.15 0 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 5.95 +0.15 0 0 131 0
29JUN26 14.50 P 0.00 0.00 0.00 6.46 +0.16 150 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.96 +0.16 158 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 7.46 +0.16 165 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.95 +0.15 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.46 +0.16 178 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.95 +0.15 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.46 +0.16 190 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.95 +0.15 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.45 +0.15 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.95 +0.15 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.45 +0.15 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.95 +0.15 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.95 +0.15 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.95 +0.15 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.95 +0.15 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.95 +0.15 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.95 +0.15 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.95 +0.15 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.95 +0.15 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 19.95 +0.15 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 20.95 +0.15 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 21.95 +0.15 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 22.95 +0.15 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 23.95 +0.15 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 24 0
30JUL26 6.75 P 0.00 0.00 0.00 0.06 0.00 43 0 12 0
30JUL26 7.00 P 0.11 0.14 0.11 0.10 +0.01 43 40 506 +10
30JUL26 7.25 P 0.18 0.18 0.18 0.16 +0.02 43 4 123 +1
30JUL26 7.50 P 0.00 0.00 0.00 0.24 +0.04 44 0 55 0
30JUL26 7.75 P 0.00 0.00 0.00 0.33 +0.04 43 0 68 0
30JUL26 8.00 P 0.00 0.00 0.00 0.45 +0.06 44 0 120 0
30JUL26 8.25 P 0.00 0.00 0.00 0.59 +0.07 44 0 62 0
30JUL26 8.50 P 0.00 0.00 0.00 0.74 +0.08 44 0 72 0
30JUL26 8.75 P 0.00 0.00 0.00 0.89 +0.07 41 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 1.08 +0.08 41 0 41 0
30JUL26 9.25 P 0.00 0.00 0.00 1.29 +0.10 41 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 1.51 +0.11 42 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 1.73 +0.11 40 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 2.00 +0.16 48 0 44 0
30JUL26 10.50 P 2.45 2.45 2.45 2.48 +0.17 51 5 82 0
30JUL26 11.00 P 0.00 0.00 0.00 2.96 +0.16 51 0 76 0
30JUL26 11.50 P 0.00 0.00 0.00 3.46 +0.16 57 0 49 0
30JUL26 12.00 P 0.00 0.00 0.00 3.95 +0.15 0 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 4.45 +0.15 0 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 4.96 +0.16 73 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 5.45 +0.15 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.95 +0.15 0 0 19 0
30JUL26 14.50 P 0.00 0.00 0.00 6.46 +0.16 86 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.96 +0.16 91 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.46 +0.16 95 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.95 +0.15 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.46 +0.16 102 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.95 +0.15 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.05 - 47 0 0 -
28AUG26 6.25 P 0.00 0.00 0.00 0.08 +0.01 47 0 32 0
28AUG26 6.50 P 0.00 0.00 0.00 0.11 +0.01 46 0 40 0
28AUG26 6.75 P 0.16 0.19 0.16 0.16 +0.02 46 135 135 +135
28AUG26 7.00 P 0.22 0.26 0.22 0.22 +0.02 46 480 488 +480
28AUG26 7.25 P 0.00 0.00 0.00 0.30 +0.03 46 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.39 +0.04 46 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.50 +0.06 47 0 15 0
28AUG26 8.00 P 0.00 0.00 0.00 0.63 +0.08 47 0 15 0
28AUG26 8.25 P 0.00 0.00 0.00 0.76 +0.08 46 0 30 0
28AUG26 8.50 P 0.88 0.88 0.88 0.92 +0.07 47 15 15 +15
28AUG26 8.75 P 0.00 0.00 0.00 1.05 +0.06 45 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.28 +0.13 48 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 1.42 +0.08 45 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 1.62 +0.09 45 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 1.85 +0.12 47 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.04 +0.10 44 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 2.50 +0.12 45 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.03 +0.19 55 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 3.51 +0.20 58 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.00 +0.20 61 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.49 +0.19 64 5 9 +5
28AUG26 13.00 P 0.00 0.00 0.00 4.96 +0.16 59 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.45 +0.15 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.95 +0.15 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.46 +0.16 70 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.96 +0.16 74 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.46 +0.16 77 0 0 0
29SEP26 6.00 P 0.14 0.14 0.14 0.10 - 47 60 60 -
29SEP26 6.25 P 0.17 0.18 0.17 0.14 +0.01 47 180 180 +180
29SEP26 6.50 P 0.00 0.00 0.00 0.20 +0.02 48 0 114 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 +0.02 47 0 219 0
29SEP26 7.00 P 0.34 0.35 0.34 0.34 +0.03 48 57 158 +57
29SEP26 7.25 P 0.00 0.00 0.00 0.42 +0.03 47 0 145 0
29SEP26 7.50 P 0.00 0.00 0.00 0.53 +0.04 48 0 195 0
29SEP26 7.75 P 0.00 0.00 0.00 0.65 +0.06 48 0 79 0
29SEP26 8.00 P 0.00 0.00 0.00 0.77 +0.07 48 0 69 0
29SEP26 8.25 P 0.00 0.00 0.00 0.90 +0.05 47 0 80 0
29SEP26 8.50 P 0.00 0.00 0.00 1.06 +0.10 48 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.18 +0.07 45 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.35 +0.07 45 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 1.55 +0.09 47 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 1.73 +0.09 46 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 1.93 +0.09 46 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 2.14 +0.10 46 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 2.56 +0.10 45 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.06 +0.16 51 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.53 +0.17 52 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.00 +0.18 52 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 4.50 +0.20 56 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.99 +0.19 58 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 5.49 +0.19 62 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 5.99 +0.19 65 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 6.49 +0.19 69 0 50 0
29SEP26 15.00 P 6.94 7.08 6.94 6.99 +0.19 72 4 90 -2
29SEP26 15.50 P 0.00 0.00 0.00 7.49 +0.19 75 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.99 +0.19 78 0 0 0
29SEP26 16.50 P 8.50 8.50 8.50 8.49 +0.19 80 2 8 0
29SEP26 17.00 P 0.00 0.00 0.00 8.98 +0.18 81 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.49 +0.19 85 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.99 +0.19 88 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.45 +0.15 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.95 +0.15 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.49 +0.19 95 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.99 +0.19 97 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.95 +0.15 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.99 +0.19 106 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.99 +0.19 110 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.99 +0.19 113 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.99 +0.19 117 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.99 +0.19 120 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.99 +0.19 123 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.99 +0.19 126 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 20.99 +0.19 129 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 21.99 +0.19 132 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 22.99 +0.19 135 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 23.99 +0.19 137 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.27 - 49 0 0 -
30DEC26 6.25 P 0.00 0.00 0.00 0.33 +0.03 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.41 +0.04 49 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.50 +0.05 49 0 62 0
30DEC26 7.00 P 0.00 0.00 0.00 0.59 +0.06 49 0 6 0
30DEC26 7.25 P 0.00 0.00 0.00 0.69 +0.06 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.80 +0.07 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.92 +0.07 48 0 0 0
30DEC26 8.00 P 1.04 1.04 1.04 1.06 +0.09 48 11 13 +11
30DEC26 8.25 P 0.00 0.00 0.00 1.19 +0.09 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.37 +0.11 49 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.48 +0.05 47 0 88 0
30DEC26 9.00 P 1.62 1.62 1.62 1.65 +0.08 47 3 50 0
30DEC26 9.25 P 0.00 0.00 0.00 1.82 +0.08 48 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 1.98 +0.07 46 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.17 +0.08 47 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.40 +0.11 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.82 +0.14 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.24 +0.15 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.68 +0.17 51 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.12 +0.17 51 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 4.58 +0.18 51 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.05 +0.19 52 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 5.52 +0.19 52 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 6.00 +0.19 53 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 6.49 +0.19 54 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 6.99 +0.19 56 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 7.49 +0.19 59 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.99 +0.19 61 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.49 +0.19 63 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 8.98 +0.18 64 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.49 +0.19 67 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.99 +0.19 69 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.48 +0.18 70 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.98 +0.18 71 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.49 +0.19 75 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.99 +0.19 76 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.98 +0.18 78 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.99 +0.19 83 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 14.99 +0.19 86 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 15.99 +0.19 89 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 16.99 +0.19 91 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 17.99 +0.19 94 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.41 - 49 0 0 -
30MAR27 6.25 P 0.00 0.00 0.00 0.49 +0.02 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.58 +0.05 49 0 20 0
30MAR27 6.75 P 0.00 0.00 0.00 0.67 +0.05 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.77 +0.06 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.90 +0.08 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.99 +0.06 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.13 +0.08 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.25 +0.07 48 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.41 +0.09 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.57 +0.07 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.75 +0.14 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.88 +0.11 48 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.02 +0.08 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.19 +0.08 47 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.38 +0.09 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.60 +0.13 49 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 2.95 +0.10 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.35 +0.10 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.77 +0.11 48 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.24 +0.16 50 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 4.69 +0.17 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.15 +0.18 51 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 5.61 +0.18 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.07 +0.18 52 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 6.53 +0.17 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.01 +0.18 51 0 6 0
30MAR27 15.50 P 0.00 0.00 0.00 7.50 +0.18 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.99 +0.18 53 0 4 0
30MAR27 16.50 P 0.00 0.00 0.00 8.49 +0.19 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.99 +0.19 57 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.49 +0.19 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.52 - 48 0 0 -
29JUN27 6.25 P 0.00 0.00 0.00 0.62 +0.04 48 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.71 +0.04 48 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.80 +0.05 48 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.91 +0.04 48 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.04 +0.07 48 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.16 +0.08 48 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.29 +0.09 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.42 +0.07 48 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.56 +0.09 48 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.71 +0.10 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.87 +0.10 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.04 +0.09 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.18 +0.08 47 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.35 +0.05 47 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.53 +0.08 47 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.71 +0.08 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.09 +0.09 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.49 +0.10 48 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.89 +0.10 47 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.36 +0.16 49 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.79 +0.16 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.23 +0.16 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.63 +0.12 48 0 0 0
TOTAL PUT 1,364 8,943 +980
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 15.55
29JUN26 9.75 C 0.00 0.00 0.00 5.86 +0.13 146 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.61 +0.13 139 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.11 +0.13 126 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.61 +0.13 113 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 4.11 +0.13 100 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.61 +0.12 88 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 3.12 +0.13 80 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.62 +0.13 68 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.06 +0.10 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.57 +0.10 29 0 348 0
29JUN26 14.50 C 0.00 0.00 0.00 1.09 +0.09 27 0 434 0
29JUN26 15.00 C 0.00 0.00 0.00 0.66 +0.05 26 0 397 0
29JUN26 15.50 C 0.00 0.00 0.00 0.33 +0.03 26 0 785 0
29JUN26 16.00 C 0.15 0.15 0.15 0.14 +0.02 27 37 731 -32
29JUN26 16.50 C 0.06 0.06 0.06 0.05 +0.01 27 15 381 0
29JUN26 17.00 C 0.00 0.00 0.00 0.02 +0.01 30 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 46 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 57 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 108 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.86 +0.13 104 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.61 +0.13 99 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.11 +0.13 90 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.61 +0.13 81 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.11 +0.12 72 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.61 +0.12 64 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.12 +0.13 58 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.62 +0.13 50 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.07 +0.10 29 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.58 +0.09 27 0 179 0
30JUL26 14.50 C 0.00 0.00 0.00 1.12 +0.07 26 0 226 0
30JUL26 15.00 C 0.79 0.79 0.79 0.72 +0.02 25 15 228 +15
30JUL26 15.50 C 0.46 0.46 0.46 0.45 +0.03 27 5 306 +5
30JUL26 16.00 C 0.31 0.31 0.31 0.25 +0.01 26 40 172 -40
30JUL26 16.50 C 0.00 0.00 0.00 0.14 +0.01 27 0 308 0
30JUL26 17.00 C 0.00 0.00 0.00 0.07 0.00 26 0 159 0
30JUL26 17.50 C 0.00 0.00 0.00 0.04 0.00 27 0 55 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 0.00 27 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 5.86 +0.13 86 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.61 +0.13 82 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.11 +0.12 75 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.61 +0.12 68 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.11 +0.12 61 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.61 +0.12 54 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.12 +0.13 49 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.62 +0.12 42 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.07 +0.09 26 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 1.61 +0.09 28 0 4 0
28AUG26 14.50 C 0.00 0.00 0.00 1.20 +0.04 28 0 89 0
28AUG26 15.00 C 0.00 0.00 0.00 0.86 +0.03 28 0 175 0
28AUG26 15.50 C 0.61 0.65 0.61 0.63 +0.04 29 70 30 -45
28AUG26 16.00 C 0.43 0.48 0.43 0.43 +0.02 28 55 61 -40
28AUG26 16.50 C 0.00 0.00 0.00 0.30 +0.02 28 0 56 0
28AUG26 17.00 C 0.24 0.24 0.20 0.20 +0.02 28 179 130 +60
28AUG26 17.50 C 0.14 0.14 0.14 0.13 +0.01 28 30 86 0
28AUG26 18.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.05 0.00 28 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 5.86 +0.13 74 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.61 +0.13 71 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.11 +0.12 64 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.61 +0.12 58 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.11 +0.12 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.61 +0.12 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.12 +0.13 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.62 +0.12 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.09 +0.09 27 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 1.65 +0.08 27 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 1.28 +0.04 27 0 90 0
29SEP26 15.00 C 0.00 0.00 0.00 1.00 +0.06 28 0 277 0
29SEP26 15.50 C 0.00 0.00 0.00 0.76 +0.05 28 0 357 0
29SEP26 16.00 C 0.61 0.61 0.61 0.57 +0.04 28 35 389 +33
29SEP26 16.50 C 0.00 0.00 0.00 0.42 +0.04 28 0 117 0
29SEP26 17.00 C 0.00 0.00 0.00 0.31 +0.04 28 0 103 0
29SEP26 17.50 C 0.00 0.00 0.00 0.22 +0.03 28 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 +0.02 27 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 +0.02 28 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.86 +0.13 56 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.61 +0.10 53 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.11 +0.12 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.61 +0.11 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.11 +0.12 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.61 +0.12 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.12 +0.13 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.67 +0.12 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.29 +0.06 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.97 +0.06 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.67 +0.04 29 0 40 0
30DEC26 15.00 C 0.00 0.00 0.00 1.42 +0.04 29 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.19 +0.03 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.00 +0.06 29 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.82 +0.04 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.68 +0.04 29 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.54 +0.02 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.44 +0.01 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.35 +0.01 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.28 0.00 28 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.18 0.00 29 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 0.00 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 5.86 +0.13 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.61 +0.10 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.11 +0.12 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.61 +0.11 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.11 +0.12 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.63 +0.14 28 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 3.18 +0.13 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.80 +0.10 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.52 +0.07 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.22 +0.07 28 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.94 +0.06 28 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.68 +0.05 28 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.46 +0.05 28 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.26 +0.08 28 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.08 +0.07 28 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.93 +0.05 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.78 +0.04 28 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.65 +0.01 28 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.54 0.00 28 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.46 -0.01 28 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 0.39 0.00 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.33 0.00 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.24 +0.01 28 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 5.86 +0.13 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.61 +0.10 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.11 +0.12 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.61 +0.11 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.15 +0.13 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.74 +0.12 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.37 +0.12 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.02 +0.11 27 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.70 +0.11 27 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.40 +0.09 27 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.19 +0.09 28 0 18 0
29JUN27 15.00 C 0.00 0.00 0.00 1.88 +0.02 27 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.66 +0.05 27 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.46 +0.06 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.29 +0.05 27 0 3 0
29JUN27 17.00 C 0.00 0.00 0.00 1.12 +0.03 27 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 0.99 +0.03 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.87 +0.04 28 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.76 +0.03 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.68 +0.04 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.60 +0.05 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.51 +0.04 28 0 0 0
TOTAL CALL 481 9,030 -44
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 174 0
29JUN26 13.50 P 0.02 0.02 0.02 0.01 0.00 40 33 577 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 545 0
29JUN26 14.50 P 0.04 0.04 0.04 0.03 -0.01 28 6 821 -6
29JUN26 15.00 P 0.10 0.11 0.10 0.10 -0.03 27 15 518 +3
29JUN26 15.50 P 0.27 0.27 0.27 0.28 -0.04 27 8 453 +8
29JUN26 16.00 P 0.00 0.00 0.00 0.59 -0.06 28 0 396 0
29JUN26 16.50 P 0.00 0.00 0.00 0.98 -0.10 26 0 160 0
29JUN26 17.00 P 1.41 1.41 1.41 1.45 -0.10 0 20 63 +19
29JUN26 17.50 P 0.00 0.00 0.00 1.95 -0.10 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.45 -0.10 0 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 2.95 -0.10 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.45 -0.10 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.95 -0.10 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.45 -0.10 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.45 -0.10 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.45 -0.10 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.45 -0.10 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.45 -0.10 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.45 -0.10 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.45 -0.10 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.45 -0.10 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.45 -0.10 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 28 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 61 0
30JUL26 13.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 216 0
30JUL26 13.50 P 0.00 0.00 0.00 0.08 -0.02 27 0 287 0
30JUL26 14.00 P 0.00 0.00 0.00 0.16 -0.03 27 0 188 0
30JUL26 14.50 P 0.00 0.00 0.00 0.30 -0.04 26 0 177 0
30JUL26 15.00 P 0.00 0.00 0.00 0.50 -0.06 26 0 219 0
30JUL26 15.50 P 0.00 0.00 0.00 0.78 -0.06 26 0 194 0
30JUL26 16.00 P 1.13 1.13 1.12 1.13 -0.10 26 200 201 +200
30JUL26 16.50 P 0.00 0.00 0.00 1.59 -0.05 29 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.99 -0.10 26 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.39 -0.12 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.87 -0.13 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.36 -0.12 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.85 -0.12 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.40 -0.07 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.90 -0.08 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.03 0.00 30 0 25 0
28AUG26 12.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 22 0
28AUG26 13.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 71 0
28AUG26 13.50 P 0.00 0.00 0.00 0.18 -0.02 28 0 14 0
28AUG26 14.00 P 0.00 0.00 0.00 0.31 -0.02 28 0 5 0
28AUG26 14.50 P 0.00 0.00 0.00 0.46 -0.04 27 0 82 0
28AUG26 15.00 P 0.00 0.00 0.00 0.67 -0.06 27 0 170 0
28AUG26 15.50 P 0.90 0.90 0.90 0.95 -0.06 27 15 55 +15
28AUG26 16.00 P 0.00 0.00 0.00 1.27 -0.07 26 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 1.65 -0.10 27 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.08 -0.09 28 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.52 -0.04 28 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.89 -0.13 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.37 -0.12 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.86 -0.12 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.40 -0.07 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.90 -0.08 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 35 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 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 0.05 -0.01 27 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.10 0.00 28 0 108 0
29SEP26 13.00 P 0.00 0.00 0.00 0.17 0.00 28 0 105 0
29SEP26 13.50 P 0.00 0.00 0.00 0.27 -0.01 28 0 187 0
29SEP26 14.00 P 0.00 0.00 0.00 0.41 -0.01 28 0 145 0
29SEP26 14.50 P 0.00 0.00 0.00 0.58 -0.01 27 0 251 0
29SEP26 15.00 P 0.00 0.00 0.00 0.80 -0.02 27 0 420 0
29SEP26 15.50 P 0.00 0.00 0.00 1.07 -0.03 27 0 559 0
29SEP26 16.00 P 1.33 1.33 1.33 1.39 -0.05 27 15 837 +15
29SEP26 16.50 P 0.00 0.00 0.00 1.75 -0.08 27 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.15 -0.08 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.52 -0.12 24 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.95 -0.09 20 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.41 -0.11 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.88 -0.12 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.40 -0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.90 -0.08 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.85 -0.13 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.85 -0.13 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.85 -0.12 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.85 -0.13 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.84 -0.13 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.84 -0.12 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.84 -0.13 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.84 -0.13 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.13 -0.01 29 0 74 0
30DEC26 12.00 P 0.00 0.00 0.00 0.20 -0.01 29 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.28 -0.02 29 0 23 0
30DEC26 13.00 P 0.41 0.41 0.41 0.39 -0.03 29 15 16 +15
30DEC26 13.50 P 0.00 0.00 0.00 0.56 -0.03 29 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 0.74 -0.03 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.96 -0.04 30 0 40 0
30DEC26 15.00 P 0.00 0.00 0.00 1.18 -0.09 29 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 1.44 -0.07 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.75 -0.07 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.07 -0.08 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.42 -0.10 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.81 -0.11 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.21 -0.12 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.62 -0.14 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.06 -0.13 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.50 -0.14 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.96 -0.14 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.89 -0.15 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.87 -0.15 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.85 -0.15 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.85 -0.15 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.84 -0.16 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.06 0.00 29 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 302 0
30MAR27 11.50 P 0.00 0.00 0.00 0.21 -0.01 28 0 67 0
30MAR27 12.00 P 0.00 0.00 0.00 0.30 -0.01 28 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.40 -0.02 28 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.52 -0.03 28 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.70 -0.04 28 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 0.92 -0.03 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.14 -0.04 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.39 -0.04 29 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 1.64 -0.03 28 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 1.92 -0.05 28 0 64 0
30MAR27 16.50 P 0.00 0.00 0.00 2.21 -0.11 28 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 2.56 -0.11 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.93 -0.12 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.33 -0.13 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.73 -0.14 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.14 -0.16 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.57 -0.17 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.01 -0.17 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.93 -0.18 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.08 0.00 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 0.00 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.41 0.00 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.54 0.00 28 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.69 -0.01 28 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 0.86 -0.02 28 0 1 0
29JUN27 14.00 P 1.05 1.06 1.05 1.07 -0.01 28 30 77 +30
29JUN27 14.50 P 0.00 0.00 0.00 1.30 -0.02 28 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.55 -0.02 29 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 1.83 -0.01 29 0 18 0
29JUN27 16.00 P 2.12 2.12 2.12 2.13 0.00 29 15 15 +15
29JUN27 16.50 P 2.45 2.45 2.45 2.46 -0.01 29 15 15 +15
29JUN27 17.00 P 0.00 0.00 0.00 2.75 -0.09 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.12 -0.10 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.51 -0.10 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.89 -0.12 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.30 -0.12 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.72 -0.12 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.15 -0.12 29 0 0 0
TOTAL PUT 387 9,927 +329
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 0.00 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.28 0.00 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.18 0.00 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.08 0.00 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.98 0.00 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.88 0.00 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.69 0.00 41 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.59 0.00 35 0 4 0
29JUN26 5.00 C 0.55 0.55 0.55 0.49 -0.01 30 1 26 -1
29JUN26 5.25 C 0.00 0.00 0.00 0.27 -0.01 30 0 633 0
29JUN26 5.50 C 0.00 0.00 0.00 0.12 -0.01 32 0 376 0
29JUN26 5.75 C 0.00 0.00 0.00 0.04 -0.01 32 0 201 0
29JUN26 6.00 C 0.02 0.02 0.02 0.02 0.00 39 5 681 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 198 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 454 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.09 0.00 47 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.99 +0.01 43 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.89 +0.01 39 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.79 0.00 35 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.69 0.00 31 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.59 0.00 27 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.51 +0.01 33 0 45 0
30JUL26 5.25 C 0.00 0.00 0.00 0.31 -0.02 31 0 37 0
30JUL26 5.50 C 0.00 0.00 0.00 0.17 -0.02 31 0 82 0
30JUL26 5.75 C 0.00 0.00 0.00 0.09 -0.02 31 0 115 0
30JUL26 6.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 33 0
30JUL26 6.25 C 0.00 0.00 0.00 0.03 0.00 35 0 136 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 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 58 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.09 0.00 41 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.99 0.00 37 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.89 0.00 34 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.79 -0.01 31 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.70 0.00 32 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.60 -0.01 29 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.55 0.00 35 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.36 -0.02 32 0 113 0
28AUG26 5.50 C 0.00 0.00 0.00 0.25 -0.02 33 0 56 0
28AUG26 5.75 C 0.00 0.00 0.00 0.17 -0.01 34 0 40 0
28AUG26 6.00 C 0.14 0.14 0.14 0.11 -0.01 34 46 46 +46
28AUG26 6.25 C 0.09 0.09 0.08 0.07 -0.01 34 4 4 +3
28AUG26 6.50 C 0.06 0.07 0.06 0.04 -0.01 33 121 120 +100
28AUG26 6.75 C 0.05 0.05 0.05 0.03 0.00 35 20 20 +20
28AUG26 7.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.29 0.00 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.19 0.00 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.09 0.00 35 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.99 0.00 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.90 +0.01 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.79 -0.01 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.71 0.00 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.67 +0.03 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.56 -0.02 31 0 265 0
29SEP26 5.25 C 0.00 0.00 0.00 0.42 -0.03 32 0 612 0
29SEP26 5.50 C 0.00 0.00 0.00 0.31 -0.03 33 0 500 0
29SEP26 5.75 C 0.00 0.00 0.00 0.23 -0.01 33 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.16 -0.02 33 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.12 -0.01 34 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 0.00 35 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 0.00 35 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 36 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.01 32 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 37 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 0.00 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.30 0.00 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.19 0.00 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.09 -0.02 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.02 0.00 30 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.95 +0.01 31 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.88 0.00 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.82 +0.01 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.76 0.00 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.70 0.00 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.58 +0.01 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.47 +0.01 33 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.38 +0.01 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.30 0.00 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.24 +0.01 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.18 -0.01 33 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 0.00 34 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.39 -0.01 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.31 0.00 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.23 -0.01 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.16 0.00 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.09 -0.01 30 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.02 -0.01 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.96 -0.01 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.90 -0.01 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.84 -0.01 30 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.79 -0.01 30 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.67 0.00 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.56 -0.01 31 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.48 +0.01 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.41 +0.02 33 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.33 0.00 32 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.27 -0.01 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.22 -0.01 32 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.18 -0.01 32 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.15 0.00 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 0.00 33 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 0.00 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 0.00 32 0 5 0
29JUN27 4.10 C 0.00 0.00 0.00 1.45 0.00 29 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.38 -0.01 29 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.31 -0.01 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.24 -0.01 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.18 0.00 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.12 0.00 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.06 0.00 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.00 -0.01 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.96 0.00 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.90 0.00 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.77 -0.01 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.67 0.00 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.57 -0.01 31 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.49 -0.01 32 0 1 0
29JUN27 6.25 C 0.00 0.00 0.00 0.42 -0.01 32 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.35 -0.02 31 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.31 -0.01 32 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.26 -0.02 32 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.23 0.00 33 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
TOTAL CALL 197 7,062 +168
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 75 0 8 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 46 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29JUN26 4.90 P 0.01 0.01 0.01 0.01 0.00 40 4 35 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 99 0
29JUN26 5.25 P 0.00 0.00 0.00 0.05 0.00 35 0 166 0
29JUN26 5.50 P 0.12 0.14 0.12 0.15 -0.01 35 20 48 +8
29JUN26 5.75 P 0.00 0.00 0.00 0.32 0.00 37 0 225 0
29JUN26 6.00 P 0.00 0.00 0.00 0.54 0.00 41 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.79 0.00 53 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.05 +0.01 71 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.31 +0.04 88 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.57 +0.02 104 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.81 +0.01 109 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.05 +0.02 112 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.31 0.00 127 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.56 +0.02 136 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.81 +0.02 144 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.05 +0.02 144 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.31 +0.02 160 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.56 +0.03 167 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.81 -0.01 174 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.05 -0.01 172 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.31 +0.03 187 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 39 0 17 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 34 0 47 0
30JUL26 4.60 P 0.00 0.00 0.00 0.03 0.00 34 0 110 0
30JUL26 4.70 P 0.00 0.00 0.00 0.04 -0.01 33 0 25 0
30JUL26 4.80 P 0.00 0.00 0.00 0.06 0.00 33 0 197 0
30JUL26 4.90 P 0.00 0.00 0.00 0.08 0.00 33 0 68 0
30JUL26 5.00 P 0.10 0.11 0.10 0.11 0.00 33 17 101 +2
30JUL26 5.25 P 0.00 0.00 0.00 0.21 0.00 34 0 108 0
30JUL26 5.50 P 0.00 0.00 0.00 0.35 0.00 34 0 82 0
30JUL26 5.75 P 0.00 0.00 0.00 0.53 0.00 35 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 0.74 -0.01 36 0 137 0
30JUL26 6.25 P 0.00 0.00 0.00 0.98 +0.01 41 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.22 +0.02 45 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.48 0.00 54 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.72 +0.02 57 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.97 +0.02 62 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.22 +0.03 67 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.46 0.00 68 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.71 -0.01 73 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 35 0 0 0
28AUG26 4.30 P 0.03 0.03 0.03 0.03 0.00 35 7 7 +7
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 0.00 35 0 3 0
28AUG26 4.70 P 0.00 0.00 0.00 0.09 0.00 35 0 3 0
28AUG26 4.80 P 0.00 0.00 0.00 0.11 0.00 34 0 1 0
28AUG26 4.90 P 0.00 0.00 0.00 0.14 0.00 34 0 24 0
28AUG26 5.00 P 0.00 0.00 0.00 0.17 -0.01 34 0 126 0
28AUG26 5.25 P 0.00 0.00 0.00 0.28 0.00 34 0 95 0
28AUG26 5.50 P 0.00 0.00 0.00 0.42 0.00 34 0 196 0
28AUG26 5.75 P 0.00 0.00 0.00 0.60 +0.01 36 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.79 0.00 36 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.01 +0.02 38 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.23 +0.01 38 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.48 0.00 43 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.73 +0.02 48 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.97 +0.02 50 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.22 +0.03 54 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.47 +0.01 58 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.72 0.00 61 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 34 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 -0.01 33 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 0.00 34 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 -0.01 34 0 49 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 -0.01 34 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 0.00 34 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.34 0.00 34 0 497 0
29SEP26 5.50 P 0.00 0.00 0.00 0.48 +0.01 34 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.65 +0.01 35 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.84 +0.01 36 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.04 0.00 36 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.25 -0.01 36 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.48 -0.01 37 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.73 +0.01 41 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.97 +0.01 43 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.22 +0.02 47 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.47 +0.01 50 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.72 0.00 53 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.95 0.00 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.20 0.00 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.45 +0.02 56 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.70 0.00 58 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.95 -0.01 61 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.20 +0.01 63 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.45 -0.01 65 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 0.00 34 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 0.00 34 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 0.00 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 0.00 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 0.00 34 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 0.00 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.35 0.00 34 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.46 -0.01 34 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.62 +0.01 35 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.78 +0.01 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.95 0.00 35 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.14 0.00 36 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.35 +0.01 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.57 +0.01 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.79 0.00 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.02 0.00 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.25 0.00 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.48 -0.01 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.72 0.00 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.96 0.00 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.21 0.00 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.45 0.00 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.70 0.00 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.95 -0.01 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.20 0.00 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.45 -0.01 52 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 0.14 -0.01 32 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.16 -0.01 32 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 -0.01 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 -0.01 32 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.25 -0.01 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.29 -0.01 32 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.33 -0.01 33 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.37 -0.01 32 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.41 -0.01 32 0 36 0
30MAR27 5.25 P 0.00 0.00 0.00 0.54 0.00 33 0 59 0
30MAR27 5.50 P 0.00 0.00 0.00 0.68 -0.01 33 0 62 0
30MAR27 5.75 P 0.00 0.00 0.00 0.83 -0.01 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.00 -0.01 33 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.19 -0.01 34 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.39 -0.01 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.60 -0.01 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.82 -0.01 36 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.05 0.00 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.28 -0.01 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.51 0.00 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.74 -0.01 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.97 0.00 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.21 0.00 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.45 0.00 39 0 0 0
29JUN27 4.10 P 0.15 0.15 0.15 0.17 0.00 33 1 1 +1
29JUN27 4.20 P 0.17 0.24 0.17 0.20 0.00 33 20 10 +10
29JUN27 4.30 P 0.00 0.00 0.00 0.22 -0.01 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.25 -0.01 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.29 0.00 33 0 13 0
29JUN27 4.60 P 0.00 0.00 0.00 0.32 -0.01 33 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.36 -0.01 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.40 -0.01 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.45 0.00 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.49 -0.01 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.62 0.00 33 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.76 0.00 33 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.91 -0.01 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.08 -0.01 34 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.26 -0.01 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.45 -0.01 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.66 0.00 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.87 0.00 35 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.06 -0.03 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.31 0.00 37 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.54 +0.01 37 0 0 0
TOTAL PUT 69 5,891 +28
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$ 171.30
18JUN26 152.50 C 0.00 0.00 0.00 18.81 - 0 0 0 -
18JUN26 155.00 C 0.00 0.00 0.00 16.31 -3.52 0 0 1 0
18JUN26 157.50 C 0.00 0.00 0.00 13.81 -3.52 0 0 0 0
18JUN26 160.00 C 0.00 0.00 0.00 11.32 -3.54 51 0 0 0
18JUN26 162.50 C 0.00 0.00 0.00 8.84 -3.58 48 0 0 0
18JUN26 165.00 C 0.00 0.00 0.00 6.44 -3.61 48 0 0 0
18JUN26 167.50 C 5.17 5.17 3.80 4.25 -3.58 48 89 103 +30
18JUN26 170.00 C 4.78 5.19 2.14 2.39 -3.43 46 169 266 +129
18JUN26 172.50 C 2.78 3.60 0.89 1.17 -2.80 47 225 1,833 +32
18JUN26 175.00 C 2.63 2.63 0.50 0.48 -2.15 47 372 710 +130
18JUN26 177.50 C 0.97 1.59 0.89 0.17 -1.46 48 107 471 -1
18JUN26 180.00 C 0.91 0.91 0.17 0.05 -0.89 49 95 312 +91
18JUN26 182.50 C 0.15 0.16 0.15 0.01 -0.51 48 120 179 +102
18JUN26 185.00 C 0.27 0.27 0.06 0.01 -0.26 58 110 222 -1
18JUN26 187.50 C 0.00 0.00 0.00 0.01 -0.11 67 0 41 0
18JUN26 190.00 C 0.00 0.00 0.00 0.01 -0.05 75 0 181 0
18JUN26 192.50 C 0.00 0.00 0.00 0.01 -0.02 84 0 90 0
18JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
18JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
18JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
18JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26JUN26 152.50 C 0.00 0.00 0.00 19.07 - 42 0 0 -
26JUN26 155.00 C 0.00 0.00 0.00 16.71 -3.60 42 0 0 0
26JUN26 157.50 C 0.00 0.00 0.00 14.43 -3.61 42 0 0 0
26JUN26 160.00 C 0.00 0.00 0.00 12.25 -3.60 42 0 0 0
26JUN26 162.50 C 0.00 0.00 0.00 10.22 -3.55 42 0 0 0
26JUN26 165.00 C 0.00 0.00 0.00 8.11 -3.71 39 0 0 0
26JUN26 167.50 C 6.99 6.99 6.99 6.50 -3.21 40 30 309 +30
26JUN26 170.00 C 5.79 5.89 4.74 5.09 -3.03 40 139 304 +79
26JUN26 172.50 C 6.03 6.03 4.01 3.89 -2.80 40 121 975 +29
26JUN26 175.00 C 4.18 4.36 2.65 2.91 -2.53 41 2,545 1,904 +1,684
26JUN26 177.50 C 2.78 2.78 1.86 2.12 -2.24 41 139 82 +18
26JUN26 180.00 C 2.54 2.54 1.38 1.51 -1.93 41 278 174 +12
26JUN26 182.50 C 1.57 1.57 1.09 1.09 -1.58 42 36 287 -6
26JUN26 185.00 C 1.72 1.72 0.84 0.75 -1.29 42 134 148 +67
26JUN26 187.50 C 0.78 0.78 0.78 0.49 -1.05 42 1 43 +1
26JUN26 190.00 C 0.00 0.00 0.00 0.32 -0.82 42 0 6 0
26JUN26 192.50 C 0.00 0.00 0.00 0.20 -0.64 42 0 1 0
26JUN26 195.00 C 0.00 0.00 0.00 0.12 -0.48 42 0 0 0
26JUN26 197.50 C 0.00 0.00 0.00 0.08 -0.37 42 0 0 0
26JUN26 200.00 C 0.00 0.00 0.00 0.05 -0.27 43 0 15 0
26JUN26 205.00 C 0.00 0.00 0.00 0.02 -0.13 44 0 0 0
26JUN26 210.00 C 0.00 0.00 0.00 0.01 -0.06 45 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 71.46 -3.44 121 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 68.90 -3.50 89 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 66.47 -3.44 112 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 63.90 -3.51 59 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 61.40 -3.51 0 0 125 0
29JUN26 112.50 C 0.00 0.00 0.00 58.90 -3.51 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 56.41 -3.51 68 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 53.91 -3.51 58 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 51.41 -3.51 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 48.91 -3.51 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 46.42 -3.51 55 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 43.92 -3.51 48 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 41.42 -3.51 0 0 21 0
29JUN26 132.50 C 0.00 0.00 0.00 38.92 -3.51 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 36.49 -3.45 58 0 30 0
29JUN26 137.50 C 0.00 0.00 0.00 33.93 -3.51 38 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 31.44 -3.51 40 0 2 0
29JUN26 142.50 C 0.00 0.00 0.00 28.96 -3.51 41 0 46 0
29JUN26 145.00 C 0.00 0.00 0.00 26.48 -3.51 40 0 15 0
29JUN26 147.50 C 0.00 0.00 0.00 24.03 -3.51 40 0 743 0
29JUN26 150.00 C 0.00 0.00 0.00 21.61 -3.49 40 0 2,770 0
29JUN26 152.50 C 0.00 0.00 0.00 19.23 -3.48 40 0 5,447 0
29JUN26 155.00 C 0.00 0.00 0.00 16.93 -3.44 40 0 16,945 0
29JUN26 157.50 C 0.00 0.00 0.00 14.71 -3.38 40 0 3,289 0
29JUN26 160.00 C 13.40 13.40 13.40 12.25 -4.14 35 1 4,169 -1
29JUN26 162.50 C 13.83 13.83 13.83 10.65 -3.18 40 1 24,944 -1
29JUN26 165.00 C 0.00 0.00 0.00 8.59 -3.30 38 0 52,180 0
29JUN26 167.50 C 6.20 6.20 6.20 7.02 -2.77 39 1 1,763 -1
29JUN26 170.00 C 6.03 6.34 4.66 5.64 -2.56 39 221 15,289 +30
29JUN26 172.50 C 5.57 6.13 3.89 4.45 -2.32 39 4,383 9,948 +2,665
29JUN26 175.00 C 4.61 4.61 2.80 3.44 -2.08 40 892 10,300 +126
29JUN26 177.50 C 3.82 4.36 2.20 2.61 -1.82 40 226 7,264 -29
29JUN26 180.00 C 3.12 3.40 1.65 1.95 -1.56 40 511 16,082 -39
29JUN26 182.50 C 2.54 2.54 1.36 1.42 -1.31 40 349 6,348 -18
29JUN26 185.00 C 2.01 2.01 1.00 1.02 -1.08 40 155 5,913 -69
29JUN26 187.50 C 1.79 1.79 0.83 0.76 -0.83 41 441 1,862 +69
29JUN26 190.00 C 1.28 1.38 0.64 0.52 -0.67 41 185 5,271 -22
29JUN26 192.50 C 0.00 0.00 0.00 0.35 -0.57 41 0 2,159 0
29JUN26 195.00 C 0.60 0.60 0.51 0.24 -0.43 41 11 2,018 0
29JUN26 197.50 C 0.00 0.00 0.00 0.15 -0.33 40 0 2,295 0
29JUN26 200.00 C 0.41 0.41 0.32 0.10 -0.24 41 191 9,263 -161
29JUN26 205.00 C 0.00 0.00 0.00 0.04 -0.12 41 0 2,203 0
29JUN26 210.00 C 0.22 0.22 0.22 0.02 -0.05 42 10 2,661 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 1,186 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 3,967 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,316 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4,157 0
29JUN26 235.00 C 0.09 0.09 0.09 0.01 0.00 59 42 1,716 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 62 0 4,281 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 66 0 713 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,132 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 72 0 531 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 75 0 577 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 78 0 158 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 81 0 905 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 84 0 261 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 87 0 101 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 90 0 46 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 93 0 543 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 96 0 91 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,281 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 104 0 300 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 109 0 247 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 113 0 239 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 118 0 184 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 122 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 127 0 114 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 131 0 187 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 135 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 139 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 143 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 147 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 150 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 154 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 157 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 160 0 275 0
30JUL26 120.00 C 0.00 0.00 0.00 51.77 -3.50 44 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 49.31 -3.50 44 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 46.87 -3.49 44 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 44.44 -3.48 44 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 42.03 -3.48 44 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 39.65 -3.47 44 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 37.31 -3.44 44 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 33.95 -4.47 0 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 31.88 -4.25 29 0 4 0
30JUL26 142.50 C 0.00 0.00 0.00 29.62 -4.26 32 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 27.53 -3.21 35 0 471 0
30JUL26 147.50 C 0.00 0.00 0.00 25.51 -4.04 37 0 346 0
30JUL26 150.00 C 0.00 0.00 0.00 24.28 -3.20 44 0 1,162 0
30JUL26 152.50 C 0.00 0.00 0.00 22.35 -3.12 44 0 2,080 0
30JUL26 155.00 C 19.78 19.78 19.78 20.50 -3.04 44 31 1,970 +31
30JUL26 157.50 C 0.00 0.00 0.00 18.73 -2.96 44 0 1,688 0
30JUL26 160.00 C 0.00 0.00 0.00 16.55 -3.37 41 0 2,823 0
30JUL26 162.50 C 0.00 0.00 0.00 15.02 -2.67 42 0 1,462 0
30JUL26 165.00 C 0.00 0.00 0.00 13.58 -2.57 42 0 2,827 0
30JUL26 167.50 C 0.00 0.00 0.00 12.23 -2.46 42 0 1,219 0
30JUL26 170.00 C 11.39 11.66 10.54 10.98 -2.35 42 300 2,819 +194
30JUL26 172.50 C 11.51 11.51 9.39 9.82 -2.23 43 451 2,474 +267
30JUL26 175.00 C 9.76 10.82 8.50 8.76 -2.10 43 473 3,515 +194
30JUL26 177.50 C 8.89 8.89 7.54 7.78 -1.98 43 106 1,591 +46
30JUL26 180.00 C 7.97 7.97 6.40 6.89 -1.85 43 223 3,860 +174
30JUL26 182.50 C 6.63 6.63 6.63 6.07 -1.73 43 30 1,371 +30
30JUL26 185.00 C 6.05 6.05 6.05 5.34 -1.60 43 60 1,345 +42
30JUL26 187.50 C 5.40 5.56 5.30 4.68 -1.48 43 121 845 -60
30JUL26 190.00 C 4.92 4.92 4.22 4.13 -1.32 44 101 1,182 0
30JUL26 192.50 C 0.00 0.00 0.00 3.58 -1.23 43 0 955 0
30JUL26 195.00 C 3.59 3.59 3.32 3.21 -1.02 44 4 1,087 -1
30JUL26 197.50 C 0.00 0.00 0.00 2.84 -0.88 44 0 398 0
30JUL26 200.00 C 3.30 3.30 2.56 2.45 -0.99 44 3 1,014 +1
30JUL26 205.00 C 2.45 2.45 2.20 1.80 -0.82 44 7 318 -3
30JUL26 210.00 C 1.93 1.93 1.93 1.32 -0.65 44 30 637 0
30JUL26 215.00 C 1.86 1.86 1.50 0.95 -0.52 44 36 472 -30
30JUL26 220.00 C 1.56 1.56 1.56 0.68 -0.40 44 32 315 +32
30JUL26 225.00 C 0.00 0.00 0.00 0.48 -0.31 44 0 184 0
30JUL26 230.00 C 0.00 0.00 0.00 0.34 -0.23 44 0 236 0
30JUL26 235.00 C 0.00 0.00 0.00 0.23 -0.18 44 0 90 0
30JUL26 240.00 C 0.00 0.00 0.00 0.16 -0.13 44 0 550 0
30JUL26 245.00 C 0.00 0.00 0.00 0.11 -0.10 44 0 383 0
30JUL26 250.00 C 0.00 0.00 0.00 0.08 -0.07 44 0 150 0
30JUL26 255.00 C 0.00 0.00 0.00 0.05 -0.05 44 0 180 0
30JUL26 260.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 350 0
30JUL26 265.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 589 0
30JUL26 270.00 C 0.33 0.33 0.33 0.02 -0.02 45 10 1,299 +10
28AUG26 127.50 C 0.00 0.00 0.00 44.78 -4.38 35 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 42.56 -2.96 38 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 40.40 -2.99 40 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 38.32 -2.98 42 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 36.26 -3.00 42 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 34.23 -3.04 43 0 1 0
28AUG26 142.50 C 0.00 0.00 0.00 32.33 -2.99 44 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 30.50 -2.93 45 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 29.62 -1.98 49 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 27.85 -1.98 49 0 104 0
28AUG26 152.50 C 0.00 0.00 0.00 26.16 -2.82 49 0 354 0
28AUG26 155.00 C 0.00 0.00 0.00 24.52 -2.75 49 0 595 0
28AUG26 157.50 C 0.00 0.00 0.00 22.96 -2.67 49 0 527 0
28AUG26 160.00 C 0.00 0.00 0.00 21.46 -2.60 49 0 1,259 0
28AUG26 162.50 C 0.00 0.00 0.00 20.04 -2.51 49 0 578 0
28AUG26 165.00 C 0.00 0.00 0.00 18.68 -2.43 49 0 915 0
28AUG26 167.50 C 0.00 0.00 0.00 16.86 -2.87 48 0 949 0
28AUG26 170.00 C 0.00 0.00 0.00 15.67 -2.19 48 0 5,780 0
28AUG26 172.50 C 16.00 16.00 15.14 14.55 -2.10 48 60 466 +60
28AUG26 175.00 C 15.11 15.27 13.09 13.49 -2.02 48 182 740 +76
28AUG26 177.50 C 14.22 14.22 12.48 12.49 -1.93 48 62 1,201 +16
28AUG26 180.00 C 13.25 13.25 11.32 11.54 -1.85 48 78 1,073 -18
28AUG26 182.50 C 11.91 11.91 11.20 10.66 -1.76 48 76 545 -16
28AUG26 185.00 C 11.10 11.10 11.10 9.83 -1.68 48 40 683 +10
28AUG26 187.50 C 0.00 0.00 0.00 9.05 -1.60 48 0 269 0
28AUG26 190.00 C 9.80 9.80 8.94 8.33 -1.52 48 31 1,266 +30
28AUG26 192.50 C 0.00 0.00 0.00 7.65 -1.44 49 0 463 0
28AUG26 195.00 C 0.00 0.00 0.00 7.03 -1.36 49 0 386 0
28AUG26 197.50 C 0.00 0.00 0.00 6.62 -1.11 49 0 321 0
28AUG26 200.00 C 0.00 0.00 0.00 6.06 -1.05 49 0 1,045 0
28AUG26 205.00 C 5.90 5.90 5.90 5.22 -0.92 50 20 108 -5
28AUG26 210.00 C 4.90 4.90 4.58 4.36 -1.00 50 3 4 +3
29SEP26 100.00 C 0.00 0.00 0.00 72.32 -3.49 48 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 69.91 -3.48 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 66.47 -4.52 0 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 64.03 -4.57 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 61.66 -4.58 0 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 59.36 -4.53 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 57.09 -4.48 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 54.81 -4.47 30 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 52.52 -2.79 34 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 50.32 -2.82 37 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 48.15 -2.86 39 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 46.02 -3.14 40 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 43.86 -3.01 41 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 41.83 -3.02 42 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 40.26 -2.63 44 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 38.31 -2.65 45 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 36.40 -2.69 45 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 34.56 -2.70 45 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 32.83 -2.66 45 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 31.10 -2.67 46 0 19 0
29SEP26 150.00 C 0.00 0.00 0.00 30.19 -1.91 48 0 527 0
29SEP26 152.50 C 0.00 0.00 0.00 28.58 -2.84 48 0 1,708 0
29SEP26 155.00 C 0.00 0.00 0.00 27.03 -2.78 48 0 110 0
29SEP26 157.50 C 24.76 24.76 24.76 25.55 -2.71 48 30 247 +30
29SEP26 160.00 C 23.00 23.00 23.00 24.12 -2.65 48 2 895 0
29SEP26 162.50 C 0.00 0.00 0.00 22.74 -2.59 48 0 541 0
29SEP26 165.00 C 0.00 0.00 0.00 21.43 -2.51 48 0 166 0
29SEP26 167.50 C 0.00 0.00 0.00 19.57 -3.05 47 0 225 0
29SEP26 170.00 C 0.00 0.00 0.00 18.41 -2.30 47 0 2,883 0
29SEP26 172.50 C 0.00 0.00 0.00 17.30 -2.23 47 0 534 0
29SEP26 175.00 C 18.24 18.24 16.82 16.24 -2.16 47 108 1,640 -11
29SEP26 177.50 C 15.85 15.90 15.85 15.24 -2.08 47 76 1,473 +46
29SEP26 180.00 C 16.00 16.00 16.00 14.29 -2.01 47 1 1,055 0
29SEP26 182.50 C 14.91 14.91 14.16 13.38 -1.94 47 60 857 +49
29SEP26 185.00 C 13.00 13.00 13.00 12.52 -1.87 47 1 888 +1
29SEP26 187.50 C 13.00 13.00 11.96 11.71 -1.80 47 112 441 +16
29SEP26 190.00 C 12.23 12.23 12.23 10.95 -1.73 47 30 1,320 +30
29SEP26 192.50 C 0.00 0.00 0.00 10.22 -1.66 47 0 161 0
29SEP26 195.00 C 0.00 0.00 0.00 9.54 -1.59 47 0 423 0
29SEP26 197.50 C 0.00 0.00 0.00 8.93 -1.49 48 0 198 0
29SEP26 200.00 C 9.50 9.50 8.40 8.39 -1.36 48 19 1,238 +2
29SEP26 205.00 C 0.00 0.00 0.00 7.39 -1.13 48 0 158 0
29SEP26 210.00 C 0.00 0.00 0.00 6.53 -0.92 49 0 647 0
29SEP26 215.00 C 0.00 0.00 0.00 5.70 -0.91 49 0 239 0
29SEP26 220.00 C 0.00 0.00 0.00 4.91 -0.97 49 0 501 0
29SEP26 225.00 C 0.00 0.00 0.00 4.22 -0.95 49 0 178 0
29SEP26 230.00 C 0.00 0.00 0.00 3.62 -0.85 49 0 1,127 0
29SEP26 235.00 C 0.00 0.00 0.00 3.10 -0.76 49 0 165 0
29SEP26 240.00 C 0.00 0.00 0.00 2.65 -0.68 49 0 937 0
29SEP26 245.00 C 0.00 0.00 0.00 2.26 -0.60 49 0 198 0
29SEP26 250.00 C 0.00 0.00 0.00 1.93 -0.53 49 0 515 0
29SEP26 255.00 C 0.00 0.00 0.00 1.64 -0.47 49 0 351 0
29SEP26 260.00 C 0.00 0.00 0.00 1.39 -0.42 49 0 533 0
29SEP26 265.00 C 0.00 0.00 0.00 1.18 -0.37 49 0 600 0
29SEP26 270.00 C 0.00 0.00 0.00 1.00 -0.33 49 0 998 0
29SEP26 275.00 C 1.90 1.90 1.90 0.85 -0.29 49 1 532 -1
29SEP26 280.00 C 0.00 0.00 0.00 0.72 -0.25 49 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.61 -0.22 49 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.52 -0.19 49 0 1,431 0
29SEP26 295.00 C 0.00 0.00 0.00 0.44 -0.16 49 0 1,045 0
29SEP26 300.00 C 1.10 1.10 1.10 0.37 -0.14 49 11 1,149 -11
29SEP26 310.00 C 0.00 0.00 0.00 0.26 -0.11 48 0 546 0
29SEP26 320.00 C 0.00 0.00 0.00 0.19 -0.08 49 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.13 -0.06 48 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.10 -0.04 49 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.06 -0.04 48 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 49 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 50 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 52 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 53 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 54 0 416 0
30DEC26 100.00 C 0.00 0.00 0.00 73.10 -2.71 37 0 106 0
30DEC26 102.50 C 0.00 0.00 0.00 71.16 -2.23 43 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 68.66 -2.40 41 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 66.48 -2.39 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 64.31 -2.40 42 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 62.19 -2.41 43 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 60.10 -2.47 43 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 58.05 -2.53 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 56.04 -2.58 44 0 38 0
30DEC26 122.50 C 0.00 0.00 0.00 54.03 -2.80 44 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 52.09 -2.73 44 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 50.61 -2.37 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 48.75 -2.42 46 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 46.94 -2.47 46 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 45.18 -2.50 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 43.47 -2.53 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 41.78 -2.58 46 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 40.17 -2.59 46 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 38.58 -2.62 46 0 230 0
30DEC26 147.50 C 0.00 0.00 0.00 37.05 -2.64 46 0 59 0
30DEC26 150.00 C 0.00 0.00 0.00 35.58 -2.63 47 0 194 0
30DEC26 152.50 C 0.00 0.00 0.00 34.14 -2.64 47 250 389 +250
30DEC26 155.00 C 0.00 0.00 0.00 32.76 -2.63 47 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 31.43 -2.61 47 0 281 0
30DEC26 160.00 C 0.00 0.00 0.00 30.09 -2.64 47 0 1,809 0
30DEC26 162.50 C 0.00 0.00 0.00 28.88 -2.58 47 0 487 0
30DEC26 165.00 C 0.00 0.00 0.00 27.71 -2.52 47 0 959 0
30DEC26 167.50 C 0.00 0.00 0.00 26.55 -2.50 47 0 705 0
30DEC26 170.00 C 0.00 0.00 0.00 25.44 -2.45 47 0 1,736 0
30DEC26 172.50 C 0.00 0.00 0.00 24.38 -2.40 47 250 705 +119
30DEC26 175.00 C 0.00 0.00 0.00 23.35 -2.36 47 0 827 0
30DEC26 177.50 C 0.00 0.00 0.00 22.36 -2.31 47 0 813 0
30DEC26 180.00 C 0.00 0.00 0.00 21.41 -2.26 47 0 2,351 0
30DEC26 182.50 C 21.92 21.92 21.88 20.49 -2.21 47 66 2,254 0
30DEC26 185.00 C 21.02 21.02 20.99 19.61 -2.16 48 66 348 +33
30DEC26 187.50 C 0.00 0.00 0.00 18.76 -2.11 48 0 182 0
30DEC26 190.00 C 19.34 19.34 18.00 17.95 -2.05 48 69 1,635 +2
30DEC26 192.50 C 0.00 0.00 0.00 17.16 -2.01 48 0 193 0
30DEC26 195.00 C 16.00 16.00 16.00 16.41 -1.95 48 1 428 -1
30DEC26 197.50 C 0.00 0.00 0.00 15.68 -1.91 48 0 194 0
30DEC26 200.00 C 16.00 16.00 16.00 15.45 -1.51 49 1 941 0
30DEC26 205.00 C 0.00 0.00 0.00 14.10 -1.82 49 0 304 0
30DEC26 210.00 C 0.00 0.00 0.00 12.86 -1.29 49 0 333 0
30DEC26 215.00 C 0.00 0.00 0.00 11.73 -1.22 49 0 124 0
30DEC26 220.00 C 11.96 11.96 10.77 10.68 -1.27 49 41 2,787 +11
30DEC26 225.00 C 0.00 0.00 0.00 9.73 -1.11 49 0 88 0
30DEC26 230.00 C 0.00 0.00 0.00 8.85 -1.06 49 0 253 0
30DEC26 235.00 C 0.00 0.00 0.00 8.05 -1.00 49 0 339 0
30DEC26 240.00 C 8.20 8.20 8.20 7.32 -0.95 49 1 1,533 -1
30DEC26 245.00 C 0.00 0.00 0.00 6.65 -1.09 49 0 1,358 0
30DEC26 250.00 C 0.00 0.00 0.00 6.05 -1.00 49 0 717 0
30DEC26 255.00 C 0.00 0.00 0.00 5.49 -1.10 49 0 314 0
30DEC26 260.00 C 6.00 6.00 6.00 4.99 -1.10 49 2 279 +2
30DEC26 265.00 C 0.00 0.00 0.00 4.53 -1.03 49 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 4.11 -0.96 49 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 3.73 -0.89 49 0 101 0
30DEC26 280.00 C 0.00 0.00 0.00 3.39 -0.82 49 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 3.07 -0.77 49 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 2.79 -0.61 49 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 2.53 -0.56 49 0 265 0
30DEC26 300.00 C 0.00 0.00 0.00 2.29 -0.53 49 0 1,596 0
30DEC26 310.00 C 0.00 0.00 0.00 1.89 -0.45 49 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 1.55 -0.39 49 0 1,352 0
30DEC26 330.00 C 0.00 0.00 0.00 1.28 -0.33 49 0 307 0
30DEC26 340.00 C 0.00 0.00 0.00 1.05 -0.29 49 0 487 0
30DEC26 350.00 C 0.00 0.00 0.00 0.87 -0.24 49 0 546 0
30MAR27 120.00 C 0.00 0.00 0.00 59.53 -3.09 46 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 58.16 -2.61 47 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 56.37 -2.34 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 54.60 -1.99 47 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 52.90 -2.24 47 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 51.25 -2.21 47 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 49.63 -2.20 47 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 47.39 -2.79 46 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 45.92 -2.75 46 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 44.48 -2.71 46 0 120 0
30MAR27 145.00 C 0.00 0.00 0.00 43.08 -2.67 46 0 360 0
30MAR27 147.50 C 0.00 0.00 0.00 41.72 -2.63 47 0 1,401 0
30MAR27 150.00 C 0.00 0.00 0.00 40.39 -2.59 47 0 1,821 0
30MAR27 152.50 C 0.00 0.00 0.00 39.10 -2.55 47 0 185 0
30MAR27 155.00 C 0.00 0.00 0.00 37.84 -2.51 47 0 216 0
30MAR27 157.50 C 0.00 0.00 0.00 36.61 -2.48 47 0 1,111 0
30MAR27 160.00 C 36.30 36.30 36.30 35.42 -2.44 47 1 1,408 +1
30MAR27 162.50 C 33.80 33.80 33.80 34.27 -2.39 47 3 344 -3
30MAR27 165.00 C 0.00 0.00 0.00 33.15 -2.34 47 0 137 0
30MAR27 167.50 C 0.00 0.00 0.00 32.06 -2.30 47 0 153 0
30MAR27 170.00 C 0.00 0.00 0.00 31.30 -2.09 48 0 242 0
30MAR27 172.50 C 0.00 0.00 0.00 29.97 -2.22 48 0 302 0
30MAR27 175.00 C 0.00 0.00 0.00 28.97 -2.19 48 0 586 0
30MAR27 177.50 C 0.00 0.00 0.00 28.01 -2.14 48 0 404 0
30MAR27 180.00 C 0.00 0.00 0.00 27.07 -2.10 48 0 577 0
30MAR27 182.50 C 0.00 0.00 0.00 26.16 -2.06 48 0 1,271 0
30MAR27 185.00 C 25.00 25.00 25.00 25.28 -2.02 48 2 1,423 0
30MAR27 187.50 C 0.00 0.00 0.00 24.43 -1.98 48 0 294 0
30MAR27 190.00 C 24.95 24.95 24.95 23.60 -1.94 48 2 758 0
30MAR27 192.50 C 24.46 24.46 24.46 22.80 -1.90 48 30 221 0
30MAR27 195.00 C 23.38 23.70 23.06 22.03 -1.86 48 90 219 +90
30MAR27 197.50 C 0.00 0.00 0.00 21.28 -1.82 48 0 35 0
30MAR27 200.00 C 0.00 0.00 0.00 20.55 -1.78 48 0 296 0
30MAR27 205.00 C 0.00 0.00 0.00 19.63 -1.25 49 0 103 0
30MAR27 210.00 C 0.00 0.00 0.00 18.64 -0.94 50 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 17.51 -0.93 50 0 150 0
30MAR27 220.00 C 0.00 0.00 0.00 16.24 -1.42 50 0 1,131 0
30MAR27 225.00 C 0.00 0.00 0.00 15.38 -0.52 50 0 80 0
30MAR27 230.00 C 0.00 0.00 0.00 14.34 -0.51 50 0 854 0
30MAR27 235.00 C 0.00 0.00 0.00 13.36 -0.51 50 0 22 0
30MAR27 240.00 C 0.00 0.00 0.00 12.45 -0.50 50 0 154 0
30MAR27 245.00 C 0.00 0.00 0.00 11.60 -0.60 50 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 10.49 -0.90 49 0 306 0
30MAR27 255.00 C 0.00 0.00 0.00 9.78 -1.02 49 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 9.11 -1.16 49 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 8.49 -1.21 49 0 219 0
30MAR27 270.00 C 0.00 0.00 0.00 7.91 -1.04 49 0 1,066 0
30MAR27 275.00 C 9.44 9.44 9.44 7.59 -0.91 50 10 329 +1
29JUN27 140.00 C 0.00 0.00 0.00 49.81 -2.30 49 0 32 0
29JUN27 142.50 C 0.00 0.00 0.00 48.40 -2.29 49 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 47.03 -2.20 49 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 45.69 -2.25 49 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 44.41 -2.20 49 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 43.15 -2.43 49 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 41.93 -2.15 49 0 20 0
29JUN27 157.50 C 0.00 0.00 0.00 40.04 -2.61 48 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 38.99 -2.54 48 0 34 0
29JUN27 162.50 C 0.00 0.00 0.00 37.79 -2.62 48 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 36.82 -2.47 48 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 35.79 -2.39 48 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 34.78 -2.31 48 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 33.82 -2.24 48 0 29 0
29JUN27 175.00 C 0.00 0.00 0.00 32.75 -2.37 48 0 3 0
29JUN27 177.50 C 0.00 0.00 0.00 31.81 -2.38 48 0 4 0
29JUN27 180.00 C 32.51 32.51 31.65 31.04 -2.22 49 11 45 +11
29JUN27 182.50 C 0.00 0.00 0.00 30.07 -2.27 49 0 5 0
29JUN27 185.00 C 0.00 0.00 0.00 29.36 -2.07 49 0 44 0
29JUN27 187.50 C 0.00 0.00 0.00 28.43 -2.09 49 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 27.65 -1.96 49 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 27.04 -1.81 49 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 26.23 -1.95 49 0 1 0
29JUN27 197.50 C 26.04 26.04 26.04 25.64 -1.81 49 16 77 +16
29JUN27 200.00 C 0.00 0.00 0.00 24.79 -1.93 49 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 23.84 -1.29 50 0 324 0
29JUN27 210.00 C 0.00 0.00 0.00 23.12 -0.59 51 0 210 0
TOTAL CALL 16,263 401,895 +6,740
18JUN26 152.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
18JUN26 155.00 P 0.00 0.00 0.00 0.01 0.00 74 0 9 0
18JUN26 157.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
18JUN26 160.00 P 0.00 0.00 0.00 0.01 -0.03 52 0 32 0
18JUN26 162.50 P 0.00 0.00 0.00 0.03 -0.06 48 0 250 0
18JUN26 165.00 P 0.23 0.23 0.23 0.13 -0.10 48 10 267 0
18JUN26 167.50 P 0.48 0.48 0.48 0.45 -0.07 48 5 259 -5
18JUN26 170.00 P 1.25 1.81 1.25 1.18 +0.15 49 12 298 0
18JUN26 172.50 P 2.00 2.90 1.82 2.47 +0.64 50 71 173 -10
18JUN26 175.00 P 3.00 5.05 2.30 4.30 +1.32 53 141 452 +49
18JUN26 177.50 P 4.76 5.84 4.60 6.54 +2.05 59 98 140 +50
18JUN26 180.00 P 0.00 0.00 0.00 9.00 +2.66 73 0 84 0
18JUN26 182.50 P 0.00 0.00 0.00 11.20 +2.75 0 0 4 0
18JUN26 185.00 P 0.00 0.00 0.00 13.70 +2.95 0 0 0 0
18JUN26 187.50 P 0.00 0.00 0.00 16.20 +3.02 0 0 0 0
18JUN26 190.00 P 0.00 0.00 0.00 18.70 +3.46 0 0 0 0
18JUN26 192.50 P 0.00 0.00 0.00 21.20 +3.49 0 0 0 0
18JUN26 195.00 P 0.00 0.00 0.00 23.70 +3.50 0 0 0 0
18JUN26 197.50 P 0.00 0.00 0.00 26.40 +3.70 151 0 0 0
18JUN26 200.00 P 0.00 0.00 0.00 28.86 +3.66 156 0 0 0
18JUN26 205.00 P 0.00 0.00 0.00 33.88 +3.68 179 0 0 0
18JUN26 210.00 P 0.00 0.00 0.00 38.85 +2.59 194 0 0 0
26JUN26 152.50 P 0.00 0.00 0.00 0.17 - 42 0 0 -
26JUN26 155.00 P 0.55 0.55 0.55 0.31 -0.10 42 1 16 +1
26JUN26 157.50 P 0.64 0.64 0.64 0.53 -0.11 42 2 96 +1
26JUN26 160.00 P 0.70 0.70 0.70 0.86 -0.10 42 100 337 +100
26JUN26 162.50 P 1.07 1.43 1.07 1.34 -0.05 42 65 113 +30
26JUN26 165.00 P 1.75 2.29 1.50 2.01 +0.06 42 136 223 +57
26JUN26 167.50 P 2.35 3.04 2.20 2.87 +0.20 42 119 132 +43
26JUN26 170.00 P 3.00 4.47 3.00 3.96 +0.41 43 111 250 +79
26JUN26 172.50 P 4.49 5.86 4.04 5.27 +0.66 43 98 396 +6
26JUN26 175.00 P 6.11 7.59 6.11 6.79 +0.94 43 220 510 +77
26JUN26 177.50 P 7.13 7.13 7.13 8.53 +1.26 44 30 140 +30
26JUN26 180.00 P 0.00 0.00 0.00 10.45 +1.57 45 0 17 0
26JUN26 182.50 P 0.00 0.00 0.00 12.17 +1.52 42 0 0 0
26JUN26 185.00 P 0.00 0.00 0.00 14.33 +2.14 42 0 2 0
26JUN26 187.50 P 0.00 0.00 0.00 16.59 +2.42 42 0 0 0
26JUN26 190.00 P 0.00 0.00 0.00 18.92 +2.66 42 0 0 0
26JUN26 192.50 P 0.00 0.00 0.00 21.32 +2.88 42 0 0 0
26JUN26 195.00 P 0.00 0.00 0.00 23.75 +3.04 41 0 0 0
26JUN26 197.50 P 0.00 0.00 0.00 26.85 +3.81 66 0 0 0
26JUN26 200.00 P 0.00 0.00 0.00 28.86 +3.44 55 0 0 0
26JUN26 205.00 P 0.00 0.00 0.00 34.28 +3.10 76 0 0 0
26JUN26 210.00 P 0.00 0.00 0.00 39.28 +3.01 84 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2,268 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 96 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 92 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 79 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 68 0 2,723 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,066 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 61 0 924 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,298 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3,312 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,595 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,597 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2,039 0
29JUN26 140.00 P 0.16 0.16 0.16 0.02 0.00 43 10 2,845 0
29JUN26 142.50 P 0.00 0.00 0.00 0.03 0.00 42 0 3,619 0
29JUN26 145.00 P 0.21 0.26 0.21 0.05 0.00 41 13 7,241 0
29JUN26 147.50 P 0.25 0.25 0.25 0.10 +0.01 41 4 6,963 0
29JUN26 150.00 P 0.32 0.35 0.30 0.17 +0.01 41 61 25,971 +43
29JUN26 152.50 P 0.00 0.00 0.00 0.30 +0.04 41 0 12,219 0
29JUN26 155.00 P 0.59 0.68 0.48 0.50 +0.08 41 91 7,254 +35
29JUN26 157.50 P 0.72 1.00 0.72 0.79 +0.13 41 381 40,695 -191
29JUN26 160.00 P 1.03 1.45 0.87 1.20 +0.22 41 513 80,032 -49
29JUN26 162.50 P 1.42 1.87 1.25 1.76 +0.34 41 268 72,045 -3
29JUN26 165.00 P 2.05 2.69 1.85 2.49 +0.50 41 704 6,845 +383
29JUN26 167.50 P 2.67 3.61 2.63 3.40 +0.69 41 423 2,454 +141
29JUN26 170.00 P 3.64 5.00 3.30 4.50 +0.90 41 1,027 6,366 +37
29JUN26 172.50 P 4.65 6.41 4.41 5.81 +1.16 42 1,086 3,519 +273
29JUN26 175.00 P 5.89 7.75 5.74 7.32 +1.43 42 776 4,646 +31
29JUN26 177.50 P 7.98 9.76 7.82 9.02 +1.71 43 107 5,685 +80
29JUN26 180.00 P 8.80 11.60 8.80 10.89 +1.98 44 59 12,386 +56
29JUN26 182.50 P 13.63 13.73 13.63 12.53 +1.85 40 80 2,796 -70
29JUN26 185.00 P 0.00 0.00 0.00 14.62 +2.04 40 0 3,761 0
29JUN26 187.50 P 0.00 0.00 0.00 16.81 +2.62 41 0 1,481 0
29JUN26 190.00 P 0.00 0.00 0.00 19.08 +2.81 40 0 3,024 0
29JUN26 192.50 P 0.00 0.00 0.00 21.43 +2.98 40 0 2,105 0
29JUN26 195.00 P 0.00 0.00 0.00 23.83 +3.11 40 0 556 0
29JUN26 197.50 P 0.00 0.00 0.00 26.85 +3.81 57 0 325 0
29JUN26 200.00 P 30.00 30.00 30.00 29.59 +4.17 65 1 5,038 -1
29JUN26 205.00 P 0.00 0.00 0.00 34.28 +3.10 66 0 1,845 0
29JUN26 210.00 P 39.70 39.70 39.70 39.28 +3.01 73 5 1,086 0
29JUN26 215.00 P 0.00 0.00 0.00 43.70 +2.78 0 0 1,041 0
29JUN26 220.00 P 0.00 0.00 0.00 49.31 +2.75 87 0 2,001 0
29JUN26 225.00 P 0.00 0.00 0.00 54.49 +2.78 97 0 1,213 0
29JUN26 230.00 P 0.00 0.00 0.00 59.25 +2.39 96 0 882 0
29JUN26 235.00 P 0.00 0.00 0.00 64.13 +2.12 98 0 1,294 0
29JUN26 240.00 P 0.00 0.00 0.00 69.22 +2.06 106 0 2,643 0
29JUN26 245.00 P 0.00 0.00 0.00 74.21 +2.03 111 0 1,343 0
29JUN26 250.00 P 0.00 0.00 0.00 79.22 +2.16 117 0 232 0
29JUN26 255.00 P 0.00 0.00 0.00 84.14 +2.10 119 0 112 0
29JUN26 260.00 P 0.00 0.00 0.00 89.08 +2.05 121 0 135 0
29JUN26 265.00 P 0.00 0.00 0.00 94.46 +2.44 139 0 657 0
29JUN26 270.00 P 0.00 0.00 0.00 99.15 +2.15 132 0 210 0
29JUN26 275.00 P 0.00 0.00 0.00 104.13 +2.12 136 0 487 0
29JUN26 280.00 P 0.00 0.00 0.00 108.72 +1.72 110 0 80 0
29JUN26 285.00 P 0.00 0.00 0.00 114.03 +2.03 140 0 209 0
29JUN26 290.00 P 0.00 0.00 0.00 118.94 +1.98 138 0 1,514 0
29JUN26 295.00 P 0.00 0.00 0.00 123.96 +2.00 143 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 129.03 +2.06 151 0 15 0
29JUN26 310.00 P 0.00 0.00 0.00 139.50 +2.55 178 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 148.70 +1.76 0 0 16 0
29JUN26 330.00 P 0.00 0.00 0.00 159.02 +2.08 171 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 168.91 +1.99 171 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 178.98 +2.06 182 0 15 0
29JUN26 360.00 P 0.00 0.00 0.00 188.70 +1.79 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 198.95 +2.07 192 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 208.70 +1.50 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 219.02 +2.16 208 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 228.91 +2.06 204 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 238.90 +1.73 208 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 248.70 +1.85 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 259.71 +2.89 260 0 22 0
29JUN26 440.00 P 0.00 0.00 0.00 268.87 +2.06 220 0 22 0
29JUN26 450.00 P 0.00 0.00 0.00 279.36 +2.16 256 0 22 0
30JUL26 120.00 P 0.00 0.00 0.00 0.07 +0.01 44 1 676 +1
30JUL26 122.50 P 0.00 0.00 0.00 0.10 +0.01 44 0 297 0
30JUL26 125.00 P 0.00 0.00 0.00 0.15 +0.01 44 0 1,405 0
30JUL26 127.50 P 0.00 0.00 0.00 0.22 +0.03 44 0 792 0
30JUL26 130.00 P 0.00 0.00 0.00 0.30 +0.03 44 0 516 0
30JUL26 132.50 P 0.00 0.00 0.00 0.43 +0.06 44 0 553 0
30JUL26 135.00 P 0.00 0.00 0.00 0.58 +0.08 44 0 853 0
30JUL26 137.50 P 1.05 1.05 1.05 0.77 +0.10 44 3 1,261 +3
30JUL26 140.00 P 1.24 1.24 1.24 1.01 +0.14 44 3 1,699 0
30JUL26 142.50 P 1.50 1.50 1.50 1.28 +0.14 44 30 2,069 +30
30JUL26 145.00 P 0.00 0.00 0.00 1.66 +0.23 44 0 2,692 0
30JUL26 147.50 P 2.40 2.40 2.40 2.06 +0.25 44 5 2,204 0
30JUL26 150.00 P 2.49 2.80 2.49 2.58 +0.35 45 76 6,527 0
30JUL26 152.50 P 2.88 3.40 2.88 3.14 +0.39 44 55 3,207 +48
30JUL26 155.00 P 3.45 4.15 3.40 3.81 +0.49 45 79 2,171 +50
30JUL26 157.50 P 0.00 0.00 0.00 4.56 +0.57 45 0 2,544 0
30JUL26 160.00 P 4.75 5.85 4.75 5.41 +0.68 45 225 3,922 +143
30JUL26 162.50 P 5.75 6.72 5.75 6.36 +0.78 45 128 2,186 +6
30JUL26 165.00 P 6.77 7.70 6.77 7.40 +0.90 45 142 1,400 -43
30JUL26 167.50 P 8.01 8.94 8.01 8.55 +1.01 45 179 1,102 -75
30JUL26 170.00 P 8.90 10.35 8.90 9.79 +1.15 45 236 2,261 +1
30JUL26 172.50 P 10.11 11.90 10.10 11.13 +1.25 45 457 1,903 +17
30JUL26 175.00 P 11.94 13.16 11.50 12.58 +1.44 46 316 1,130 -119
30JUL26 177.50 P 13.00 14.90 13.00 14.10 +1.51 46 150 1,220 +15
30JUL26 180.00 P 0.00 0.00 0.00 15.74 +1.70 46 0 1,876 0
30JUL26 182.50 P 0.00 0.00 0.00 17.42 +1.76 46 0 728 0
30JUL26 185.00 P 18.78 18.78 18.78 19.26 +1.95 47 1 447 +1
30JUL26 187.50 P 0.00 0.00 0.00 21.09 +2.03 47 0 128 0
30JUL26 190.00 P 0.00 0.00 0.00 23.08 +2.19 47 0 179 0
30JUL26 192.50 P 0.00 0.00 0.00 25.08 +2.32 48 0 29 0
30JUL26 195.00 P 0.00 0.00 0.00 27.17 +2.41 48 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 29.31 +2.55 49 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 31.39 +2.53 49 0 37 0
30JUL26 205.00 P 0.00 0.00 0.00 35.78 +2.61 50 0 3 0
30JUL26 210.00 P 0.00 0.00 0.00 40.72 +3.01 54 0 37 0
30JUL26 215.00 P 0.00 0.00 0.00 45.54 +3.15 57 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 50.44 +3.26 60 0 2 0
30JUL26 225.00 P 0.00 0.00 0.00 55.24 +3.17 62 0 0 0
30JUL26 230.00 P 60.50 60.50 60.50 60.50 +3.64 67 4 7 +4
30JUL26 235.00 P 0.00 0.00 0.00 64.95 +2.86 66 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 70.33 +3.15 73 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 74.78 +2.47 70 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 80.12 +2.88 77 0 6 0
30JUL26 255.00 P 0.00 0.00 0.00 84.39 +2.09 71 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 89.25 +2.02 71 0 125 0
30JUL26 265.00 P 0.00 0.00 0.00 94.46 +2.24 77 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 99.20 +2.04 76 0 750 0
28AUG26 127.50 P 0.00 0.00 0.00 1.35 +0.19 50 0 882 0
28AUG26 130.00 P 0.00 0.00 0.00 1.64 +0.20 50 0 286 0
28AUG26 132.50 P 0.00 0.00 0.00 1.98 +0.25 50 0 179 0
28AUG26 135.00 P 0.00 0.00 0.00 2.38 +0.29 50 0 790 0
28AUG26 137.50 P 0.00 0.00 0.00 2.79 +0.30 50 0 568 0
28AUG26 140.00 P 3.82 3.82 3.82 3.33 +0.42 50 10 1,009 -10
28AUG26 142.50 P 0.00 0.00 0.00 3.86 +0.42 50 0 1,120 0
28AUG26 145.00 P 0.00 0.00 0.00 4.49 +0.51 50 0 841 0
28AUG26 147.50 P 4.54 4.54 4.54 5.18 +0.58 50 2 542 0
28AUG26 150.00 P 6.00 6.18 6.00 5.88 +0.58 50 35 1,474 +35
28AUG26 152.50 P 0.00 0.00 0.00 6.75 +0.76 50 0 783 0
28AUG26 155.00 P 7.45 7.66 7.45 7.63 +0.78 50 14 779 -8
28AUG26 157.50 P 8.12 8.12 8.12 8.56 +0.84 50 1 1,050 +1
28AUG26 160.00 P 9.00 10.00 9.00 9.62 +1.00 50 98 2,488 +66
28AUG26 162.50 P 10.81 10.81 10.81 10.69 +1.01 50 16 1,560 0
28AUG26 165.00 P 11.87 11.99 11.87 11.86 +1.11 51 3 2,076 +1
28AUG26 167.50 P 0.00 0.00 0.00 13.13 +1.27 51 0 627 0
28AUG26 170.00 P 13.67 14.62 13.49 14.40 +1.27 51 61 1,135 +1
28AUG26 172.50 P 15.03 16.50 14.92 15.77 +1.37 51 62 875 +30
28AUG26 175.00 P 0.00 0.00 0.00 17.25 +1.55 51 0 843 0
28AUG26 177.50 P 0.00 0.00 0.00 18.73 +1.56 51 0 984 0
28AUG26 180.00 P 0.00 0.00 0.00 20.28 +1.63 51 0 507 0
28AUG26 182.50 P 0.00 0.00 0.00 21.96 +1.83 52 0 103 0
28AUG26 185.00 P 23.43 23.43 23.43 23.63 +1.85 52 30 240 +30
28AUG26 187.50 P 0.00 0.00 0.00 25.34 +1.88 52 0 170 0
28AUG26 190.00 P 0.00 0.00 0.00 27.19 +2.05 52 0 133 0
28AUG26 192.50 P 0.00 0.00 0.00 29.05 +2.92 52 0 46 0
28AUG26 195.00 P 0.00 0.00 0.00 30.92 +2.15 53 0 30 0
28AUG26 197.50 P 0.00 0.00 0.00 32.90 +2.27 53 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 34.92 +2.42 53 0 2 0
28AUG26 205.00 P 0.00 0.00 0.00 39.01 +2.46 54 0 10 0
28AUG26 210.00 P 0.00 0.00 0.00 43.33 +2.68 55 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.22 +0.01 48 0 669 0
29SEP26 102.50 P 0.00 0.00 0.00 0.28 +0.02 48 0 188 0
29SEP26 105.00 P 0.00 0.00 0.00 0.37 +0.03 48 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 0.47 +0.03 48 0 64 0
29SEP26 110.00 P 0.00 0.00 0.00 0.62 +0.06 49 0 887 0
29SEP26 112.50 P 0.00 0.00 0.00 0.74 +0.04 48 0 280 0
29SEP26 115.00 P 0.00 0.00 0.00 0.96 +0.10 49 0 373 0
29SEP26 117.50 P 0.00 0.00 0.00 1.16 +0.09 49 0 199 0
29SEP26 120.00 P 0.00 0.00 0.00 1.41 +0.14 49 0 284 0
29SEP26 122.50 P 0.00 0.00 0.00 1.70 +0.15 49 0 197 0
29SEP26 125.00 P 2.62 2.62 2.62 1.99 +0.15 49 1 263 0
29SEP26 127.50 P 0.00 0.00 0.00 2.39 +0.24 49 0 230 0
29SEP26 130.00 P 0.00 0.00 0.00 2.79 +0.23 49 0 530 0
29SEP26 132.50 P 3.33 3.33 3.33 3.23 +0.26 49 1 443 0
29SEP26 135.00 P 0.00 0.00 0.00 3.77 +0.35 49 0 1,189 0
29SEP26 137.50 P 0.00 0.00 0.00 4.31 +0.34 49 0 2,604 0
29SEP26 140.00 P 5.27 5.27 5.27 4.92 +0.41 49 1 1,263 +1
29SEP26 142.50 P 0.00 0.00 0.00 5.62 +0.49 49 0 1,429 0
29SEP26 145.00 P 6.50 6.70 6.50 6.32 +0.48 49 5 1,114 +5
29SEP26 147.50 P 7.04 7.04 7.04 7.10 +0.56 49 3 1,065 0
29SEP26 150.00 P 8.36 8.38 8.36 7.99 +0.68 49 7 4,731 +1
29SEP26 152.50 P 0.00 0.00 0.00 8.87 +0.67 49 0 593 0
29SEP26 155.00 P 9.29 10.04 9.29 9.81 +0.72 49 41 939 -19
29SEP26 157.50 P 0.00 0.00 0.00 10.89 +0.89 49 0 867 0
29SEP26 160.00 P 11.94 12.20 11.94 11.97 +0.89 49 12 2,308 +12
29SEP26 162.50 P 0.00 0.00 0.00 13.06 +0.90 49 0 705 0
29SEP26 165.00 P 14.54 14.64 14.54 14.33 +1.08 49 6 604 +6
29SEP26 167.50 P 15.86 15.86 15.86 15.62 +1.14 50 16 697 +16
29SEP26 170.00 P 16.83 16.83 16.83 16.90 +1.14 50 30 801 -20
29SEP26 172.50 P 0.00 0.00 0.00 18.29 +1.24 50 0 830 0
29SEP26 175.00 P 20.35 20.35 20.19 19.78 +1.42 50 4 909 +2
29SEP26 177.50 P 0.00 0.00 0.00 21.27 +1.42 50 0 1,001 0
29SEP26 180.00 P 0.00 0.00 0.00 22.76 +1.42 50 0 5,811 0
29SEP26 182.50 P 0.00 0.00 0.00 24.42 +1.59 50 0 744 0
29SEP26 185.00 P 0.00 0.00 0.00 26.10 +1.71 50 0 1,258 0
29SEP26 187.50 P 0.00 0.00 0.00 27.79 +1.71 51 0 637 0
29SEP26 190.00 P 0.00 0.00 0.00 29.49 +1.73 51 0 787 0
29SEP26 192.50 P 0.00 0.00 0.00 31.35 +1.89 51 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 33.22 +2.02 51 0 471 0
29SEP26 197.50 P 0.00 0.00 0.00 35.09 +2.02 51 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 36.97 +2.03 51 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 41.02 +2.31 52 0 1,027 0
29SEP26 210.00 P 0.00 0.00 0.00 45.10 +2.33 53 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 49.39 +2.53 54 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 53.75 +2.60 54 0 248 0
29SEP26 225.00 P 0.00 0.00 0.00 58.23 +2.72 55 0 404 0
29SEP26 230.00 P 0.00 0.00 0.00 62.78 +2.81 56 0 821 0
29SEP26 235.00 P 0.00 0.00 0.00 67.26 +2.70 56 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 71.79 +2.62 57 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 76.81 +2.89 59 0 93 0
29SEP26 250.00 P 80.92 80.92 80.92 81.21 +2.50 59 30 135 +11
29SEP26 255.00 P 0.00 0.00 0.00 86.15 +2.60 60 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 90.89 +2.53 61 0 122 0
29SEP26 265.00 P 0.00 0.00 0.00 95.70 +2.61 62 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 100.45 +2.17 62 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 105.26 +2.17 63 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 110.09 +2.22 64 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 114.94 +2.25 64 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 119.80 +2.27 65 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 124.65 +2.28 65 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 129.58 +2.31 66 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 139.50 +2.37 69 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 149.36 +2.33 70 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 159.30 +2.31 72 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 169.44 +2.48 76 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 179.28 +2.36 77 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 189.26 +2.35 79 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 199.23 +1.93 81 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 209.22 +2.02 84 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 219.22 +2.34 86 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 229.21 +2.36 88 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 239.20 +2.03 90 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 249.20 +2.35 92 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 259.71 +2.89 100 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 269.17 +2.36 96 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 279.36 +2.16 100 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 1.31 +0.10 49 0 943 0
30DEC26 102.50 P 0.00 0.00 0.00 1.53 +0.10 49 0 94 0
30DEC26 105.00 P 0.00 0.00 0.00 1.81 +0.15 49 0 61 0
30DEC26 107.50 P 0.00 0.00 0.00 2.12 +0.10 49 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 2.43 +0.09 49 0 2,070 0
30DEC26 112.50 P 0.00 0.00 0.00 2.81 +0.16 49 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 3.24 +0.16 49 0 103 0
30DEC26 117.50 P 0.00 0.00 0.00 3.67 +0.16 49 0 38 0
30DEC26 120.00 P 0.00 0.00 0.00 4.14 +0.20 49 0 572 0
30DEC26 122.50 P 0.00 0.00 0.00 4.71 +0.25 49 0 266 0
30DEC26 125.00 P 0.00 0.00 0.00 5.28 +0.25 49 0 322 0
30DEC26 127.50 P 0.00 0.00 0.00 5.85 +0.25 49 0 180 0
30DEC26 130.00 P 0.00 0.00 0.00 6.53 +0.36 49 0 793 0
30DEC26 132.50 P 0.00 0.00 0.00 7.26 +0.37 49 0 218 0
30DEC26 135.00 P 0.00 0.00 0.00 8.00 +0.37 49 0 546 0
30DEC26 137.50 P 0.00 0.00 0.00 8.73 +0.37 49 0 382 0
30DEC26 140.00 P 0.00 0.00 0.00 9.62 +0.52 49 0 3,173 0
30DEC26 142.50 P 0.00 0.00 0.00 10.54 +0.53 50 0 543 0
30DEC26 145.00 P 0.00 0.00 0.00 11.45 +0.52 50 0 1,010 0
30DEC26 147.50 P 0.00 0.00 0.00 12.38 +0.53 50 0 652 0
30DEC26 150.00 P 0.00 0.00 0.00 13.44 +0.67 50 0 2,184 0
30DEC26 152.50 P 0.00 0.00 0.00 14.55 +0.73 50 0 899 0
30DEC26 155.00 P 15.50 15.50 15.50 15.66 +0.72 50 100 1,771 +100
30DEC26 157.50 P 0.00 0.00 0.00 16.78 +0.72 50 0 995 0
30DEC26 160.00 P 17.27 17.27 17.27 17.96 +0.78 50 30 1,358 0
30DEC26 162.50 P 18.49 18.49 18.49 19.28 +0.96 50 30 755 0
30DEC26 165.00 P 20.41 20.45 20.41 20.60 +0.96 50 8 778 0
30DEC26 167.50 P 21.61 21.89 21.61 21.92 +0.96 50 64 579 +64
30DEC26 170.00 P 22.89 23.40 22.89 23.24 +0.96 50 301 995 +301
30DEC26 172.50 P 0.00 0.00 0.00 24.67 +1.06 50 0 419 0
30DEC26 175.00 P 0.00 0.00 0.00 26.19 +1.23 50 0 1,547 0
30DEC26 177.50 P 0.00 0.00 0.00 27.72 +1.23 50 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 29.24 +1.23 50 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 30.77 +1.23 51 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 32.38 +1.31 51 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 34.06 +1.45 51 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 35.76 +2.10 51 0 210 0
30DEC26 192.50 P 0.00 0.00 0.00 37.50 +2.11 51 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 39.26 +2.22 51 0 422 0
30DEC26 197.50 P 0.00 0.00 0.00 41.00 +2.19 51 0 331 0
30DEC26 200.00 P 0.00 0.00 0.00 42.87 +1.68 51 0 1,553 0
30DEC26 205.00 P 0.00 0.00 0.00 46.67 +1.84 52 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 50.48 +1.85 52 0 176 0
30DEC26 215.00 P 0.00 0.00 0.00 54.44 +1.99 52 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 58.56 +2.14 53 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 62.70 +2.16 53 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 66.89 +2.22 53 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 71.15 +2.28 54 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 75.50 +2.24 54 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 79.87 +2.21 54 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 84.28 +2.19 54 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 88.75 +2.12 55 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 93.25 +1.99 55 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 97.82 +1.93 55 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 102.42 +1.85 56 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 107.03 +1.70 56 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 111.69 +1.67 56 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 116.34 +2.02 56 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 121.05 +2.06 56 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 125.77 +2.10 57 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 130.52 +2.13 57 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 140.51 +2.64 59 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 150.09 +2.64 60 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 159.83 +2.26 60 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 169.64 +2.29 61 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 179.51 +2.32 63 0 47 0
30MAR27 120.00 P 7.49 7.49 7.35 6.87 +0.36 50 31 3,449 +1
30MAR27 122.50 P 0.00 0.00 0.00 7.60 +0.49 50 0 57 0
30MAR27 125.00 P 0.00 0.00 0.00 8.36 +0.51 50 0 41 0
30MAR27 127.50 P 0.00 0.00 0.00 9.11 +0.50 50 0 344 0
30MAR27 130.00 P 0.00 0.00 0.00 9.87 +0.50 50 0 508 0
30MAR27 132.50 P 0.00 0.00 0.00 10.71 +0.58 50 0 143 0
30MAR27 135.00 P 0.00 0.00 0.00 11.65 +0.68 50 0 195 0
30MAR27 137.50 P 12.05 12.05 12.05 12.26 +0.35 49 1 214 0
30MAR27 140.00 P 0.00 0.00 0.00 13.54 +0.69 50 0 735 0
30MAR27 142.50 P 0.00 0.00 0.00 14.49 +0.69 50 0 455 0
30MAR27 145.00 P 0.00 0.00 0.00 15.55 +0.80 50 0 392 0
30MAR27 147.50 P 0.00 0.00 0.00 16.65 +0.86 50 0 1,229 0
30MAR27 150.00 P 17.80 17.80 17.80 17.73 +0.80 50 2 1,692 -2
30MAR27 152.50 P 0.00 0.00 0.00 18.81 +0.74 50 0 270 0
30MAR27 155.00 P 0.00 0.00 0.00 20.12 +0.91 50 0 699 0
30MAR27 157.50 P 0.00 0.00 0.00 21.33 +0.97 50 0 1,392 0
30MAR27 160.00 P 21.84 21.84 21.84 22.67 +1.15 50 5 1,553 -5
30MAR27 162.50 P 0.00 0.00 0.00 24.01 +1.14 50 0 239 0
30MAR27 165.00 P 0.00 0.00 0.00 25.36 +1.15 50 0 162 0
30MAR27 167.50 P 0.00 0.00 0.00 26.71 +1.15 51 0 150 0
30MAR27 170.00 P 26.80 26.80 26.80 28.07 +1.16 51 50 327 0
30MAR27 172.50 P 29.12 29.55 29.12 29.53 +1.26 51 3 334 +2
30MAR27 175.00 P 30.39 30.39 30.39 31.07 +1.42 51 2 267 +2
30MAR27 177.50 P 0.00 0.00 0.00 32.62 +1.42 51 0 346 0
30MAR27 180.00 P 33.10 33.10 33.10 33.88 +1.14 50 1 350 +1
30MAR27 182.50 P 0.00 0.00 0.00 35.46 +1.16 50 0 1,420 0
30MAR27 185.00 P 0.00 0.00 0.00 37.09 +1.24 51 0 1,380 0
30MAR27 187.50 P 0.00 0.00 0.00 38.74 +1.33 51 0 501 0
30MAR27 190.00 P 0.00 0.00 0.00 40.43 +1.46 51 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 42.15 +1.49 51 0 308 0
30MAR27 195.00 P 0.00 0.00 0.00 43.88 +1.49 51 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 45.65 +1.51 51 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 47.44 +1.56 51 0 101 0
30MAR27 205.00 P 0.00 0.00 0.00 51.19 +1.80 52 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 55.02 +2.01 52 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 58.87 +2.03 52 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 62.74 +2.04 52 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 66.74 +2.17 53 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 70.89 +2.32 53 0 894 0
30MAR27 235.00 P 0.00 0.00 0.00 73.63 +0.90 51 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 77.89 +0.99 51 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 82.10 +1.01 51 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 86.28 +0.93 51 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 90.57 +0.80 51 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 94.92 +0.71 51 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 99.39 +0.73 51 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 103.90 +0.78 52 0 5 0
30MAR27 275.00 P 0.00 0.00 0.00 108.53 +0.97 52 0 42 0
29JUN27 140.00 P 17.10 17.10 17.10 17.83 +0.66 51 20 117 +20
29JUN27 142.50 P 0.00 0.00 0.00 18.99 +0.67 51 0 13 0
29JUN27 145.00 P 0.00 0.00 0.00 20.14 +0.66 51 0 25 0
29JUN27 147.50 P 0.00 0.00 0.00 20.95 +0.40 50 0 6 0
29JUN27 150.00 P 0.00 0.00 0.00 22.16 +0.50 50 0 47 0
29JUN27 152.50 P 0.00 0.00 0.00 23.53 +0.65 51 0 18 0
29JUN27 155.00 P 24.50 24.50 24.50 24.71 +0.55 50 10 126 0
29JUN27 157.50 P 0.00 0.00 0.00 26.00 +0.48 50 0 114 0
29JUN27 160.00 P 0.00 0.00 0.00 27.33 +0.62 50 0 151 0
29JUN27 162.50 P 28.30 28.48 28.23 28.69 +0.62 50 38 128 +14
29JUN27 165.00 P 0.00 0.00 0.00 30.09 +0.67 51 0 29 0
29JUN27 167.50 P 0.00 0.00 0.00 31.51 +0.70 51 0 33 0
29JUN27 170.00 P 33.09 33.09 33.09 33.09 +0.87 51 1 71 +1
29JUN27 172.50 P 0.00 0.00 0.00 34.47 +0.79 51 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 35.99 +0.83 51 0 230 0
29JUN27 177.50 P 0.00 0.00 0.00 37.73 +1.07 51 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 39.25 +1.11 51 0 151 0
29JUN27 182.50 P 0.00 0.00 0.00 40.97 +1.27 51 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 42.52 +1.04 51 0 151 0
29JUN27 187.50 P 0.00 0.00 0.00 44.20 +1.10 52 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 45.87 +1.20 51 0 41 0
29JUN27 192.50 P 0.00 0.00 0.00 47.54 +1.14 51 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 49.22 +1.12 51 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 50.98 +1.15 52 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 52.76 +1.19 52 0 1 0
29JUN27 205.00 P 0.00 0.00 0.00 56.27 +1.25 52 0 31 0
29JUN27 210.00 P 59.26 60.09 59.26 60.17 +1.63 52 60 60 +60
TOTAL PUT 10,164 541,035 +2,075
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$ 14.33
29JUN26 9.00 C 0.00 0.00 0.00 5.34 - 92 0 0 -
29JUN26 9.25 C 0.00 0.00 0.00 5.09 +0.16 86 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.84 +0.16 80 0 14 0
29JUN26 9.75 C 0.00 0.00 0.00 4.59 +0.16 74 0 14 0
29JUN26 10.00 C 0.00 0.00 0.00 4.34 +0.16 67 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.84 +0.16 54 0 46 0
29JUN26 11.00 C 0.00 0.00 0.00 3.34 +0.17 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.84 +0.15 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.34 +0.15 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.85 +0.14 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.36 +0.13 33 0 25 0
29JUN26 13.50 C 0.79 0.79 0.79 0.90 +0.13 31 60 90 +60
29JUN26 14.00 C 0.42 0.51 0.42 0.50 +0.09 29 120 230 -30
29JUN26 14.50 C 0.19 0.19 0.19 0.23 +0.04 28 100 516 -33
29JUN26 15.00 C 0.08 0.09 0.08 0.11 +0.04 32 514 530 -212
29JUN26 15.50 C 0.03 0.04 0.03 0.05 +0.03 34 228 561 -164
29JUN26 16.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 439 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10,101 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,072 0
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 70 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 90 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 100 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 108 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 117 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 125 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 132 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 139 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 146 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 153 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 159 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 165 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 171 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 176 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 5.37 - 60 0 0 -
30JUL26 9.25 C 0.00 0.00 0.00 5.12 +0.18 56 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.84 +0.13 0 0 56 0
30JUL26 9.75 C 0.00 0.00 0.00 4.61 +0.17 0 0 35 0
30JUL26 10.00 C 0.00 0.00 0.00 4.38 +0.16 52 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.90 +0.20 52 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.40 +0.16 45 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.91 +0.15 40 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.42 +0.13 35 0 150 0
30JUL26 12.50 C 0.00 0.00 0.00 1.96 +0.12 34 0 25 0
30JUL26 13.00 C 0.00 0.00 0.00 1.54 +0.12 33 0 8 0
30JUL26 13.50 C 0.00 0.00 0.00 1.15 +0.12 32 0 4 0
30JUL26 14.00 C 0.79 0.79 0.79 0.81 +0.10 31 2 115 0
30JUL26 14.50 C 0.50 0.52 0.50 0.55 +0.08 30 30 156 0
30JUL26 15.00 C 0.33 0.33 0.33 0.35 +0.04 30 25 137 -25
30JUL26 15.50 C 0.20 0.20 0.20 0.22 +0.02 30 3 217 0
30JUL26 16.00 C 0.13 0.13 0.13 0.14 +0.02 31 8 2,863 +8
30JUL26 16.50 C 0.00 0.00 0.00 0.09 +0.02 32 0 808 0
30JUL26 17.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 571 0
30JUL26 17.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 738 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 635 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 2,106 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 5.37 - 0 0 0 -
28AUG26 9.25 C 0.00 0.00 0.00 5.12 +0.13 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.87 +0.14 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.63 +0.13 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.38 +0.12 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.90 +0.14 35 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.41 +0.13 33 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.94 +0.14 33 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.47 +0.11 31 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.05 +0.12 32 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.65 +0.11 32 0 0 0
28AUG26 13.50 C 1.25 1.25 1.25 1.30 +0.12 32 30 90 +30
28AUG26 14.00 C 0.99 0.99 0.99 0.99 +0.11 31 30 510 +30
28AUG26 14.50 C 0.00 0.00 0.00 0.73 +0.07 31 0 135 0
28AUG26 15.00 C 0.00 0.00 0.00 0.53 +0.05 31 0 341 0
28AUG26 15.50 C 0.00 0.00 0.00 0.39 +0.06 32 0 257 0
28AUG26 16.00 C 0.00 0.00 0.00 0.27 +0.05 31 0 182 0
28AUG26 16.50 C 0.00 0.00 0.00 0.18 +0.03 31 0 1,110 0
28AUG26 17.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 202 0
28AUG26 17.50 C 0.00 0.00 0.00 0.08 +0.02 32 0 67 0
28AUG26 18.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.37 - 0 0 0 -
29SEP26 9.25 C 0.00 0.00 0.00 5.12 +0.13 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.87 +0.13 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.63 +0.13 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.38 +0.12 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.90 +0.13 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.42 +0.13 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.95 +0.12 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.51 +0.12 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.10 +0.14 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.72 +0.12 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.37 +0.12 32 0 360 0
29SEP26 14.00 C 0.00 0.00 0.00 1.08 +0.10 32 0 729 0
29SEP26 14.50 C 0.00 0.00 0.00 0.84 +0.08 32 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.64 +0.06 32 0 536 0
29SEP26 15.50 C 0.46 0.46 0.46 0.49 +0.08 32 30 1,254 +30
29SEP26 16.00 C 0.00 0.00 0.00 0.37 +0.09 32 0 1,027 0
29SEP26 16.50 C 0.00 0.00 0.00 0.29 +0.10 33 0 940 0
29SEP26 17.00 C 0.00 0.00 0.00 0.22 +0.10 33 0 369 0
29SEP26 17.50 C 0.00 0.00 0.00 0.16 +0.08 33 0 915 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 +0.07 34 0 379 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 +0.06 34 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 +0.05 34 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 +0.04 34 0 586 0
29SEP26 20.00 C 0.06 0.06 0.06 0.04 +0.03 35 25 266 +25
29SEP26 21.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,270 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.37 - 0 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 5.13 +0.14 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.89 +0.14 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.64 +0.13 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.41 +0.13 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.94 +0.12 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.50 +0.12 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.08 +0.11 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.68 +0.11 33 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 2.35 +0.12 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.02 +0.09 33 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 1.73 +0.07 33 0 0 0
30DEC26 14.00 C 1.46 1.46 1.46 1.50 +0.04 34 30 90 +30
30DEC26 14.50 C 1.25 1.28 1.25 1.24 +0.07 33 60 306 +50
30DEC26 15.00 C 0.00 0.00 0.00 1.06 +0.09 33 0 356 0
30DEC26 15.50 C 0.00 0.00 0.00 0.90 +0.12 34 0 133 0
30DEC26 16.00 C 0.00 0.00 0.00 0.75 +0.09 33 0 367 0
30DEC26 16.50 C 0.00 0.00 0.00 0.65 +0.14 34 0 134 0
30DEC26 17.00 C 0.00 0.00 0.00 0.54 +0.15 34 0 231 0
30DEC26 17.50 C 0.00 0.00 0.00 0.46 +0.17 34 0 279 0
30DEC26 18.00 C 0.00 0.00 0.00 0.39 +0.18 35 0 273 0
30DEC26 18.50 C 0.00 0.00 0.00 0.34 +0.19 35 0 416 0
30DEC26 19.00 C 0.00 0.00 0.00 0.29 +0.19 36 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.24 +0.17 36 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.21 +0.17 36 0 104 0
30DEC26 21.00 C 0.16 0.16 0.16 0.15 +0.13 36 10 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 +0.10 37 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 +0.07 37 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 +0.06 39 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 +0.04 39 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.40 - 34 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 5.17 +0.14 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.93 +0.13 34 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 4.71 +0.13 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.49 +0.12 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.07 +0.13 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.67 +0.12 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.29 +0.09 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.94 +0.08 34 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 2.62 +0.08 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.33 +0.16 34 0 215 0
30MAR27 13.50 C 0.00 0.00 0.00 2.02 +0.10 33 0 30 0
30MAR27 14.00 C 1.76 1.80 1.76 1.77 +0.05 33 90 180 +90
30MAR27 14.50 C 0.00 0.00 0.00 1.55 +0.09 33 0 210 0
30MAR27 15.00 C 0.00 0.00 0.00 1.40 +0.08 34 0 245 0
30MAR27 15.50 C 0.00 0.00 0.00 1.24 +0.09 34 0 121 0
30MAR27 16.00 C 0.00 0.00 0.00 1.09 +0.08 34 0 190 0
30MAR27 16.50 C 0.92 0.92 0.92 0.95 +0.08 34 30 120 +30
30MAR27 17.00 C 0.00 0.00 0.00 0.83 +0.07 34 0 412 0
30MAR27 17.50 C 0.00 0.00 0.00 0.75 +0.09 35 0 641 0
30MAR27 18.00 C 0.00 0.00 0.00 0.67 +0.09 35 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.60 +0.10 36 0 306 0
30MAR27 19.00 C 0.00 0.00 0.00 0.55 +0.11 36 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.49 +0.11 37 0 60 0
30MAR27 20.00 C 0.00 0.00 0.00 0.45 +0.12 37 0 214 0
30MAR27 21.00 C 0.00 0.00 0.00 0.37 +0.12 38 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.31 +0.12 39 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.26 +0.12 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.23 +0.12 41 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.20 +0.11 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.17 +0.10 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.16 +0.10 44 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.44 - 34 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 5.22 +0.14 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.00 +0.14 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.78 +0.13 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.57 +0.13 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.17 +0.10 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.79 +0.10 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.44 +0.07 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.11 +0.05 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.80 +0.03 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.52 +0.02 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.29 +0.04 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.07 +0.06 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.88 +0.02 33 0 150 0
29JUN27 15.00 C 0.00 0.00 0.00 1.70 +0.08 34 0 31 0
29JUN27 15.50 C 0.00 0.00 0.00 1.54 +0.11 34 0 30 0
29JUN27 16.00 C 0.00 0.00 0.00 1.39 +0.13 34 0 180 0
29JUN27 16.50 C 0.00 0.00 0.00 1.26 +0.13 35 0 243 0
29JUN27 17.00 C 0.00 0.00 0.00 1.14 +0.14 35 0 100 0
29JUN27 17.50 C 0.00 0.00 0.00 1.02 +0.12 35 0 31 0
29JUN27 18.00 C 0.00 0.00 0.00 0.93 +0.14 35 0 31 0
29JUN27 18.50 C 0.00 0.00 0.00 0.84 +0.15 35 0 90 0
29JUN27 19.00 C 0.00 0.00 0.00 0.76 +0.16 36 0 79 0
29JUN27 19.50 C 0.00 0.00 0.00 0.69 +0.18 36 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 0.63 +0.19 36 0 35 0
29JUN27 21.00 C 0.00 0.00 0.00 0.52 +0.20 36 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.42 +0.19 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.36 +0.20 37 0 60 0
29JUN27 24.00 C 0.26 0.26 0.26 0.29 +0.18 37 150 295 +150
29JUN27 25.00 C 0.00 0.00 0.00 0.25 +0.16 38 0 450 0
TOTAL CALL 1,575 55,097 +69
29JUN26 9.00 P 0.00 0.00 0.00 0.01 - 114 0 0 -
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 103 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 218 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,122 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 -0.03 34 0 325 0
29JUN26 13.50 P 0.08 0.08 0.08 0.07 -0.05 33 221 4,907 +210
29JUN26 14.00 P 0.21 0.21 0.21 0.18 -0.07 31 100 1,151 +100
29JUN26 14.50 P 0.40 0.40 0.40 0.39 -0.12 29 30 2,079 -30
29JUN26 15.00 P 0.90 0.90 0.90 0.75 -0.15 29 30 9,389 0
29JUN26 15.50 P 0.00 0.00 0.00 1.21 -0.13 34 0 1,572 0
29JUN26 16.00 P 0.00 0.00 0.00 1.69 -0.14 39 0 2,517 0
29JUN26 16.50 P 0.00 0.00 0.00 2.22 -0.12 56 0 10,304 0
29JUN26 17.00 P 0.00 0.00 0.00 2.72 -0.12 64 0 829 -637
29JUN26 17.50 P 3.25 3.25 3.25 3.21 -0.16 70 2 675 0
29JUN26 18.00 P 0.00 0.00 0.00 3.72 -0.12 80 0 1,842 0
29JUN26 18.50 P 0.00 0.00 0.00 4.22 -0.12 88 0 1,632 0
29JUN26 19.00 P 0.00 0.00 0.00 4.71 -0.16 91 0 150 0
29JUN26 19.50 P 0.00 0.00 0.00 5.21 -0.16 98 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.70 -0.17 100 0 120 0
29JUN26 21.00 P 0.00 0.00 0.00 6.70 -0.17 111 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 7.70 -0.17 122 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.71 -0.16 138 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.70 -0.17 143 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.70 -0.17 152 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.70 -0.17 161 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.70 -0.17 169 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.69 -0.18 170 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 14.70 -0.17 184 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 15.70 -0.19 192 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 16.70 -0.17 199 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 17.71 -0.16 212 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 18.70 -0.17 212 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 19.70 -0.17 219 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 32 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 -0.03 35 0 52 0
30JUL26 12.50 P 0.11 0.11 0.11 0.09 -0.03 34 90 450 +90
30JUL26 13.00 P 0.18 0.18 0.18 0.17 -0.04 33 30 2,670 +30
30JUL26 13.50 P 0.30 0.30 0.29 0.28 -0.05 32 49 3,512 +49
30JUL26 14.00 P 0.43 0.43 0.43 0.43 -0.09 30 143 721 +130
30JUL26 14.50 P 0.00 0.00 0.00 0.67 -0.11 30 0 221 0
30JUL26 15.00 P 0.00 0.00 0.00 0.98 -0.11 30 0 764 0
30JUL26 15.50 P 0.00 0.00 0.00 1.36 -0.12 31 0 780 0
30JUL26 16.00 P 0.00 0.00 0.00 1.77 -0.13 31 0 973 0
30JUL26 16.50 P 0.00 0.00 0.00 2.22 -0.14 32 0 1,358 0
30JUL26 17.00 P 0.00 0.00 0.00 2.72 -0.12 36 0 1,141 0
30JUL26 17.50 P 0.00 0.00 0.00 3.21 -0.16 39 0 27 0
30JUL26 18.00 P 0.00 0.00 0.00 3.72 -0.15 45 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.22 -0.12 49 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.71 -0.16 52 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.21 -0.16 55 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.70 -0.17 57 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 6.71 -0.16 65 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 7.71 -0.16 72 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 8.71 -0.16 78 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 9.70 -0.17 81 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 10.72 -0.15 91 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 11.71 -0.16 94 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 12.71 -0.16 99 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 44 0
28AUG26 11.50 P 0.00 0.00 0.00 0.08 -0.03 33 0 30 0
28AUG26 12.00 P 0.16 0.16 0.16 0.14 -0.04 33 30 46 +30
28AUG26 12.50 P 0.00 0.00 0.00 0.23 -0.05 32 0 585 0
28AUG26 13.00 P 0.00 0.00 0.00 0.36 -0.05 32 0 645 0
28AUG26 13.50 P 0.53 0.55 0.53 0.52 -0.07 31 155 383 0
28AUG26 14.00 P 0.00 0.00 0.00 0.74 -0.09 31 0 2,624 0
28AUG26 14.50 P 0.00 0.00 0.00 1.02 -0.10 31 0 476 0
28AUG26 15.00 P 1.38 1.38 1.38 1.34 -0.11 30 4 799 +4
28AUG26 15.50 P 0.00 0.00 0.00 1.72 -0.12 31 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 2.13 -0.12 31 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 2.54 -0.12 30 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 2.99 -0.14 29 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.46 -0.13 29 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 3.93 -0.14 26 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.41 -0.15 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.90 -0.15 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.39 -0.15 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.88 -0.15 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.86 -0.16 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 7.85 -0.16 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 8.84 -0.16 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 9.84 -0.15 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 10.83 -0.15 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.14 -0.02 33 0 210 0
29SEP26 12.00 P 0.00 0.00 0.00 0.23 -0.02 33 0 318 0
29SEP26 12.50 P 0.00 0.00 0.00 0.35 -0.04 33 0 973 0
29SEP26 13.00 P 0.00 0.00 0.00 0.50 -0.06 33 0 1,966 0
29SEP26 13.50 P 0.71 0.74 0.71 0.69 -0.05 32 90 1,189 +90
29SEP26 14.00 P 0.93 0.99 0.92 0.93 -0.06 32 480 1,861 +410
29SEP26 14.50 P 1.24 1.28 1.20 1.21 -0.08 32 210 2,151 +210
29SEP26 15.00 P 1.62 1.62 1.56 1.53 -0.11 32 90 932 +90
29SEP26 15.50 P 0.00 0.00 0.00 1.89 0.00 33 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 2.27 +0.01 32 0 1,253 0
29SEP26 16.50 P 0.00 0.00 0.00 2.68 +0.02 33 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 3.14 -0.09 34 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 3.59 -0.13 35 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 4.06 -0.12 36 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 4.53 -0.11 37 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 5.01 -0.12 38 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 5.48 -0.14 38 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 5.98 -0.12 40 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 6.96 -0.13 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.93 -0.14 43 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 8.92 -0.14 45 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 9.93 -0.11 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.92 -0.11 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.91 -0.11 56 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.91 -0.10 60 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.90 -0.12 62 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.90 -0.10 65 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.89 -0.10 67 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.88 -0.12 68 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.88 -0.10 72 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 18.87 -0.11 73 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 19.87 -0.14 76 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.06 - 37 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.07 +0.02 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 +0.01 35 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 0.19 +0.01 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.26 -0.01 34 0 250 0
30DEC26 11.50 P 0.00 0.00 0.00 0.36 -0.03 34 0 230 0
30DEC26 12.00 P 0.49 0.49 0.49 0.48 -0.04 34 30 272 +12
30DEC26 12.50 P 0.00 0.00 0.00 0.63 -0.04 33 0 247 0
30DEC26 13.00 P 0.00 0.00 0.00 0.81 -0.06 33 0 365 0
30DEC26 13.50 P 0.00 0.00 0.00 1.02 -0.08 33 0 300 0
30DEC26 14.00 P 0.00 0.00 0.00 1.25 -0.18 32 0 615 0
30DEC26 14.50 P 0.00 0.00 0.00 1.54 -0.18 33 0 667 0
30DEC26 15.00 P 0.00 0.00 0.00 1.86 -0.08 33 0 1,146 0
30DEC26 15.50 P 0.00 0.00 0.00 2.20 -0.10 33 0 951 0
30DEC26 16.00 P 0.00 0.00 0.00 2.56 -0.10 33 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 2.96 -0.08 34 0 1,241 0
30DEC26 17.00 P 3.35 3.35 3.35 3.36 -0.09 34 2 825 +2
30DEC26 17.50 P 0.00 0.00 0.00 3.78 -0.09 34 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 4.21 -0.09 34 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 4.65 -0.10 34 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 5.11 -0.12 35 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 5.56 -0.14 35 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 6.03 -0.14 35 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 6.99 -0.13 36 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 7.96 -0.14 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.95 -0.12 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.93 -0.14 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.93 -0.14 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 11.91 -0.15 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.91 -0.14 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.90 -0.15 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.90 -0.14 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.89 -0.14 53 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 16.88 -0.15 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.88 -0.14 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 18.87 -0.14 57 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 19.87 -0.14 60 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.11 - 35 0 0 -
30MAR27 9.25 P 0.00 0.00 0.00 0.13 0.00 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.16 +0.01 35 0 110 0
30MAR27 9.75 P 0.00 0.00 0.00 0.19 0.00 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.23 +0.01 35 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.31 0.00 34 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.40 -0.02 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.52 -0.04 33 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.67 -0.04 33 0 65 0
30MAR27 12.50 P 0.00 0.00 0.00 0.83 -0.05 33 0 400 0
30MAR27 13.00 P 0.00 0.00 0.00 1.03 -0.06 33 0 400 0
30MAR27 13.50 P 0.00 0.00 0.00 1.25 -0.06 33 0 365 0
30MAR27 14.00 P 1.52 1.52 1.52 1.50 -0.07 33 90 731 +60
30MAR27 14.50 P 0.00 0.00 0.00 1.78 -0.08 33 0 468 0
30MAR27 15.00 P 0.00 0.00 0.00 2.09 -0.08 33 0 341 0
30MAR27 15.50 P 0.00 0.00 0.00 2.45 -0.05 34 0 702 0
30MAR27 16.00 P 0.00 0.00 0.00 2.80 -0.06 34 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 3.18 -0.06 34 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.55 -0.08 34 0 244 0
30MAR27 17.50 P 0.00 0.00 0.00 3.95 -0.08 34 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.36 -0.09 34 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 4.78 -0.09 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.24 -0.07 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.66 -0.10 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.11 -0.10 34 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 7.05 -0.11 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.99 -0.13 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.96 -0.13 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.94 -0.13 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.93 -0.14 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.91 -0.15 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.91 -0.15 42 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.12 - 31 0 0 -
29JUN27 9.25 P 0.00 0.00 0.00 0.15 -0.13 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.19 -0.13 32 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.23 -0.14 32 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.27 -0.15 32 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.38 -0.15 33 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.52 -0.15 33 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 0.67 -0.16 33 0 120 0
29JUN27 12.00 P 0.95 0.95 0.95 0.86 -0.15 34 250 383 +250
29JUN27 12.50 P 0.00 0.00 0.00 1.07 -0.14 34 0 142 0
29JUN27 13.00 P 0.00 0.00 0.00 1.30 -0.14 35 0 395 0
29JUN27 13.50 P 0.00 0.00 0.00 1.56 -0.13 35 0 137 0
29JUN27 14.00 P 0.00 0.00 0.00 1.84 -0.11 35 0 661 0
29JUN27 14.50 P 0.00 0.00 0.00 2.15 -0.08 36 0 26 0
29JUN27 15.00 P 0.00 0.00 0.00 2.47 -0.06 36 0 30 0
29JUN27 15.50 P 0.00 0.00 0.00 2.81 -0.04 36 0 64 0
29JUN27 16.00 P 0.00 0.00 0.00 3.16 -0.03 37 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 3.54 -0.01 37 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 3.92 0.00 38 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.32 +0.01 38 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 4.71 0.00 38 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.12 -0.01 38 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.53 -0.03 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.95 -0.06 39 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.38 -0.08 39 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.26 -0.09 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.15 -0.10 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.06 -0.10 38 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.00 -0.12 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.95 -0.16 37 0 0 0
TOTAL PUT 2,126 92,948 +1,100
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$ 4.60
29JUN26 3.50 C 0.00 0.00 0.00 1.10 -0.09 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.00 -0.09 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.90 -0.09 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.80 -0.09 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.70 -0.09 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.60 -0.09 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.50 -0.09 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.41 -0.08 39 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.32 -0.08 39 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.23 -0.08 34 0 70 0
29JUN26 4.50 C 0.00 0.00 0.00 0.16 -0.06 35 0 100 0
29JUN26 4.60 C 0.00 0.00 0.00 0.10 -0.06 34 0 83 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 -0.04 34 0 182 0
29JUN26 4.80 C 0.00 0.00 0.00 0.04 -0.03 36 0 151 0
29JUN26 4.90 C 0.03 0.03 0.03 0.02 -0.02 35 10 173 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 99 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 198 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 61 0 122 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 72 0 171 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 82 0 64 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 92 0 204 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 101 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 110 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 118 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 126 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 133 0 186 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 140 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 147 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 153 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 160 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 166 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 172 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 178 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 212 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.00 -0.09 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.90 -0.09 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.80 -0.09 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.71 -0.09 38 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.61 -0.09 34 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.53 -0.09 36 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.45 -0.07 36 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.38 -0.09 36 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.32 -0.08 37 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.26 -0.06 36 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.22 -0.05 37 0 3 0
30JUL26 4.70 C 0.00 0.00 0.00 0.17 -0.05 36 0 0 0
30JUL26 4.80 C 0.18 0.18 0.17 0.14 -0.04 37 4 3 0
30JUL26 4.90 C 0.12 0.12 0.12 0.11 -0.04 37 100 130 +100
30JUL26 5.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 63 0
30JUL26 5.25 C 0.00 0.00 0.00 0.05 -0.02 38 0 4 0
30JUL26 5.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 136 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 0.00 43 0 98 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 419 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 51 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 81 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
28AUG26 3.60 C 0.00 0.00 0.00 1.00 -0.10 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.91 -0.09 37 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.83 -0.08 40 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.75 -0.05 40 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.67 -0.05 39 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.59 -0.06 38 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.53 -0.05 39 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.48 -0.04 41 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.40 -0.06 38 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.35 -0.05 38 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.30 -0.06 38 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.26 -0.05 39 0 30 0
28AUG26 4.80 C 0.00 0.00 0.00 0.22 -0.05 38 0 12 0
28AUG26 4.90 C 0.00 0.00 0.00 0.19 -0.04 39 0 1 0
28AUG26 5.00 C 0.00 0.00 0.00 0.16 -0.04 39 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 0.11 -0.03 40 0 32 0
28AUG26 5.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.05 -0.01 41 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.02 -0.01 42 0 35 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 101 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.03 -0.08 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.94 -0.06 37 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.86 -0.06 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.78 -0.06 37 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.71 -0.06 37 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.64 -0.06 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.58 -0.06 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.52 -0.06 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.47 -0.05 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.42 -0.05 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.37 -0.05 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.33 -0.04 39 0 30 0
29SEP26 4.80 C 0.29 0.29 0.29 0.29 -0.04 39 21 161 +21
29SEP26 4.90 C 0.00 0.00 0.00 0.26 -0.03 39 0 50 0
29SEP26 5.00 C 0.00 0.00 0.00 0.23 -0.03 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.16 -0.03 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.11 -0.03 39 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 -0.02 39 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.01 40 0 83 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 41 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 41 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30DEC26 3.60 C 0.00 0.00 0.00 1.12 -0.05 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.04 -0.08 37 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.97 -0.05 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.90 -0.06 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.85 -0.04 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.79 -0.04 39 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.71 -0.06 37 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.67 -0.05 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.62 -0.04 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.57 -0.04 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.51 -0.06 37 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.48 -0.04 38 0 100 0
30DEC26 4.80 C 0.00 0.00 0.00 0.44 -0.04 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.40 -0.04 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.37 -0.04 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.29 -0.04 38 0 60 0
30DEC26 5.50 C 0.00 0.00 0.00 0.23 -0.03 38 0 34 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 -0.03 38 0 32 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 24 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.01 39 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 0.00 39 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 38 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 37 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 3.60 C 0.00 0.00 0.00 1.21 -0.05 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.15 -0.04 39 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.09 -0.03 40 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.02 -0.04 39 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.96 -0.03 39 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.90 -0.04 39 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.84 -0.04 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.79 -0.04 39 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.74 -0.04 39 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.69 -0.04 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.65 -0.03 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.60 -0.04 38 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.56 -0.04 38 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.52 -0.04 38 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.49 -0.04 38 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.41 -0.03 38 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.34 -0.03 38 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.29 -0.02 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.24 -0.04 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.17 -0.01 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 -0.02 38 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 1.31 -0.02 40 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.22 -0.05 38 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.17 -0.04 39 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.11 -0.03 39 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.05 -0.04 39 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.00 -0.03 39 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.94 -0.06 39 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.88 -0.05 38 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.83 -0.05 38 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.78 -0.06 38 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.74 -0.05 38 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.70 -0.05 38 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.66 -0.05 38 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.62 -0.05 38 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.59 -0.04 38 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.51 -0.04 38 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.43 -0.05 38 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.37 -0.04 38 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.33 -0.03 39 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.28 -0.03 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.24 -0.03 38 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.20 -0.03 38 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.17 -0.03 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
TOTAL CALL 135 7,863 +121
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 83 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 200 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 680 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29JUN26 4.20 P 0.02 0.02 0.02 0.02 +0.01 39 5 273 +5
29JUN26 4.30 P 0.00 0.00 0.00 0.04 +0.02 40 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 +0.02 37 0 166 0
29JUN26 4.50 P 0.00 0.00 0.00 0.10 +0.03 38 0 342 0
29JUN26 4.60 P 0.00 0.00 0.00 0.15 +0.04 37 0 81 0
29JUN26 4.70 P 0.00 0.00 0.00 0.21 +0.05 36 0 190 0
29JUN26 4.80 P 0.00 0.00 0.00 0.29 +0.07 38 0 364 0
29JUN26 4.90 P 0.00 0.00 0.00 0.38 +0.08 42 0 243 0
29JUN26 5.00 P 0.00 0.00 0.00 0.47 +0.08 44 0 85 0
29JUN26 5.25 P 0.00 0.00 0.00 0.70 +0.07 39 0 285 0
29JUN26 5.50 P 0.00 0.00 0.00 0.95 +0.07 50 0 236 0
29JUN26 5.75 P 0.00 0.00 0.00 1.20 +0.06 60 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 1.46 +0.06 87 0 143 0
29JUN26 6.25 P 0.00 0.00 0.00 1.70 +0.05 79 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 1.95 +0.05 88 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 2.20 +0.05 96 0 145 0
29JUN26 7.00 P 0.00 0.00 0.00 2.45 +0.05 104 0 34 0
29JUN26 7.25 P 0.00 0.00 0.00 2.70 +0.05 112 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.95 +0.05 119 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 3.20 +0.05 126 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.45 +0.05 133 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 3.70 +0.05 140 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.95 +0.05 146 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.20 +0.05 152 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.45 +0.05 158 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 4.70 +0.05 164 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.95 +0.05 170 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 5.20 +0.05 176 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.45 +0.05 181 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.95 +0.06 192 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.45 +0.07 202 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.95 +0.07 211 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.45 +0.07 220 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.96 +0.07 256 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 0.00 38 0 200 0
30JUL26 3.90 P 0.04 0.04 0.04 0.04 +0.01 41 45 146 +45
30JUL26 4.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 210 0
30JUL26 4.10 P 0.00 0.00 0.00 0.07 +0.01 39 0 100 0
30JUL26 4.20 P 0.00 0.00 0.00 0.10 +0.02 40 0 151 0
30JUL26 4.30 P 0.13 0.13 0.13 0.13 +0.02 39 30 58 +28
30JUL26 4.40 P 0.15 0.15 0.15 0.17 +0.04 39 16 16 +10
30JUL26 4.50 P 0.00 0.00 0.00 0.21 +0.03 38 0 74 0
30JUL26 4.60 P 0.00 0.00 0.00 0.27 +0.05 40 0 80 0
30JUL26 4.70 P 0.00 0.00 0.00 0.33 +0.05 40 0 33 0
30JUL26 4.80 P 0.00 0.00 0.00 0.39 +0.06 39 0 730 0
30JUL26 4.90 P 0.00 0.00 0.00 0.46 +0.06 39 0 102 0
30JUL26 5.00 P 0.00 0.00 0.00 0.52 +0.06 36 0 113 0
30JUL26 5.25 P 0.00 0.00 0.00 0.74 +0.06 39 0 147 0
30JUL26 5.50 P 0.00 0.00 0.00 0.97 +0.06 41 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 1.21 +0.06 43 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.46 +0.06 49 0 36 0
30JUL26 6.25 P 0.00 0.00 0.00 1.71 +0.06 55 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 1.96 +0.05 60 0 1 0
30JUL26 6.75 P 0.00 0.00 0.00 2.21 +0.05 66 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.46 +0.05 71 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 2.70 +0.04 65 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.95 +0.04 69 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.20 +0.04 73 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.45 +0.04 77 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.70 +0.04 81 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.95 +0.04 84 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.08 +0.01 40 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.13 +0.02 40 0 6 0
28AUG26 4.20 P 0.00 0.00 0.00 0.16 +0.02 40 0 61 0
28AUG26 4.30 P 0.00 0.00 0.00 0.20 +0.03 40 0 46 0
28AUG26 4.40 P 0.00 0.00 0.00 0.24 +0.03 40 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.29 +0.03 40 0 65 0
28AUG26 4.60 P 0.00 0.00 0.00 0.35 +0.05 41 0 88 0
28AUG26 4.70 P 0.00 0.00 0.00 0.41 +0.05 41 0 84 0
28AUG26 4.80 P 0.00 0.00 0.00 0.47 +0.05 41 0 72 0
28AUG26 4.90 P 0.00 0.00 0.00 0.53 +0.05 41 0 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.60 +0.05 40 0 234 0
28AUG26 5.25 P 0.00 0.00 0.00 0.80 +0.06 42 0 51 0
28AUG26 5.50 P 0.00 0.00 0.00 1.01 +0.06 42 0 171 0
28AUG26 5.75 P 0.00 0.00 0.00 1.24 +0.06 44 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.47 +0.05 44 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.72 +0.06 49 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.96 +0.05 49 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.21 +0.05 53 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.46 +0.05 57 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.71 +0.05 61 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.96 +0.05 64 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.21 +0.05 68 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.46 +0.05 71 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
29SEP26 4.00 P 0.16 0.16 0.16 0.15 +0.02 40 60 60 +60
29SEP26 4.10 P 0.00 0.00 0.00 0.18 +0.02 40 0 0 0
29SEP26 4.20 P 0.23 0.23 0.23 0.22 +0.03 41 1 4 +1
29SEP26 4.30 P 0.00 0.00 0.00 0.26 +0.03 40 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 +0.04 41 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.36 +0.05 41 0 3 0
29SEP26 4.60 P 0.00 0.00 0.00 0.41 +0.05 41 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.47 +0.05 41 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.53 +0.05 41 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.60 +0.06 42 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.67 +0.06 42 0 356 0
29SEP26 5.25 P 0.00 0.00 0.00 0.86 +0.07 43 0 43 0
29SEP26 5.50 P 0.00 0.00 0.00 1.06 +0.07 43 0 161 0
29SEP26 5.75 P 0.00 0.00 0.00 1.28 +0.07 45 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 1.51 +0.07 46 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.74 +0.06 47 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.98 +0.06 49 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 2.22 +0.06 50 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.46 +0.05 50 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.71 +0.05 53 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.96 +0.05 56 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 3.21 +0.05 59 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.46 +0.05 61 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.71 +0.05 64 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 3.96 +0.05 67 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.21 +0.05 69 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.46 +0.05 72 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 4.71 +0.05 74 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.96 +0.05 77 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 5.21 +0.05 79 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.46 +0.05 81 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 5.96 +0.05 85 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.46 +0.05 89 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.96 +0.05 93 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.45 +0.04 90 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.96 +0.05 100 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
30DEC26 3.90 P 0.23 0.23 0.23 0.21 +0.02 39 1 1 +1
30DEC26 4.00 P 0.00 0.00 0.00 0.25 +0.02 39 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 +0.03 40 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 +0.03 39 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 +0.02 39 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.43 +0.04 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.47 +0.03 39 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.53 +0.04 40 0 106 0
30DEC26 4.70 P 0.00 0.00 0.00 0.58 +0.04 39 0 131 0
30DEC26 4.80 P 0.00 0.00 0.00 0.64 +0.03 39 0 64 0
30DEC26 4.90 P 0.00 0.00 0.00 0.70 +0.03 39 0 31 0
30DEC26 5.00 P 0.00 0.00 0.00 0.78 +0.05 40 0 76 0
30DEC26 5.25 P 0.00 0.00 0.00 0.96 +0.05 41 0 58 0
30DEC26 5.50 P 0.00 0.00 0.00 1.13 +0.04 39 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.34 +0.04 40 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.56 +0.05 41 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.79 +0.06 43 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 2.01 +0.08 43 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.25 +0.09 44 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.48 +0.05 44 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.72 +0.05 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.96 +0.05 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.21 +0.05 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.46 +0.05 49 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 3.71 +0.04 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.96 +0.04 53 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 4.21 +0.04 55 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.46 +0.04 57 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 4.71 +0.05 59 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.19 +0.01 39 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.25 +0.01 39 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.29 +0.02 39 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.33 +0.02 39 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.37 +0.02 39 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.41 +0.02 39 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.46 +0.02 39 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.51 +0.02 39 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.56 +0.02 39 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.61 +0.02 39 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.66 +0.02 38 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.73 +0.02 39 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.79 +0.02 39 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.85 +0.02 39 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 1.03 +0.03 39 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 1.21 +0.03 39 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.40 +0.03 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.61 +0.03 40 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.82 +0.03 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.04 +0.03 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.27 +0.04 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.50 +0.04 41 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.74 +0.05 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.98 +0.05 43 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.22 +0.06 43 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.46 +0.05 43 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.71 +0.04 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.96 +0.04 47 0 4 0
29JUN27 3.60 P 0.00 0.00 0.00 0.25 +0.01 39 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.28 +0.01 39 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.32 +0.01 39 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.36 +0.02 39 0 4 0
29JUN27 4.00 P 0.00 0.00 0.00 0.40 +0.02 39 0 4 0
29JUN27 4.10 P 0.00 0.00 0.00 0.45 +0.02 40 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.49 +0.02 39 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.54 +0.02 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.59 +0.02 39 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.64 +0.02 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.69 +0.02 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.75 +0.02 39 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.81 +0.02 39 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.87 +0.02 39 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.93 +0.04 39 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.10 +0.03 39 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.28 +0.02 39 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.47 +0.02 39 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.66 +0.02 39 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.87 +0.03 40 0 0 0
29JUN27 6.50 P 2.05 2.05 2.05 2.10 +0.04 41 2 2 +2
29JUN27 6.75 P 0.00 0.00 0.00 2.31 +0.03 40 0 0 0
29JUN27 7.00 P 2.50 2.50 2.50 2.54 +0.04 41 2 2 +2
29JUN27 7.25 P 0.00 0.00 0.00 2.76 +0.03 41 0 0 0
TOTAL PUT 162 10,704 +154
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 1.50
29JUN26 0.90 C 0.00 0.00 0.00 0.60 +0.05 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.55 +0.04 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.50 +0.04 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.45 +0.05 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.40 +0.04 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.35 +0.05 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.30 +0.05 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.25 +0.05 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.20 +0.04 0 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.15 +0.03 0 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.12 +0.04 52 0 0 0
29JUN26 1.45 C 0.07 0.07 0.07 0.08 +0.03 47 2 104 +2
29JUN26 1.50 C 0.03 0.06 0.03 0.06 +0.02 54 64 72 +56
29JUN26 1.55 C 0.03 0.03 0.03 0.03 +0.01 45 22 34 +22
29JUN26 1.60 C 0.02 0.02 0.02 0.02 +0.01 50 1 117 0
29JUN26 1.65 C 0.02 0.02 0.02 0.01 0.00 48 29 52 +28
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 58 0 61 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 67 0 61 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 76 0 82 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 84 0 51 0
29JUN26 1.90 C 0.01 0.01 0.01 0.01 0.00 91 1 399 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 99 0 33 0
29JUN26 2.00 C 0.01 0.01 0.01 0.01 0.00 106 5 180 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 119 0 111 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 131 0 353 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 143 0 95 0
29JUN26 2.40 C 0.00 0.00 0.00 0.01 0.00 153 0 1,077 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 163 0 178 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 173 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 182 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 190 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 0.00 206 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 0.00 235 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 241 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 247 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 265 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 275 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 280 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.51 +0.05 73 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.46 +0.06 65 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.41 +0.04 58 0 0 0
30JUL26 1.15 C 0.00 0.00 0.00 0.37 +0.06 65 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.32 +0.04 57 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.28 +0.04 58 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.23 +0.03 49 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.19 +0.03 47 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.16 +0.03 50 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.13 +0.03 49 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.11 +0.03 52 0 4 0
30JUL26 1.55 C 0.00 0.00 0.00 0.09 +0.02 53 0 10 0
30JUL26 1.60 C 0.06 0.06 0.06 0.07 +0.02 52 8 21 +8
30JUL26 1.65 C 0.06 0.06 0.05 0.05 +0.01 49 9 16 +8
30JUL26 1.70 C 0.00 0.00 0.00 0.04 +0.01 50 0 4 0
30JUL26 1.75 C 0.04 0.04 0.04 0.03 +0.01 50 1 40 +1
30JUL26 1.80 C 0.00 0.00 0.00 0.02 +0.01 48 0 72 0
30JUL26 1.85 C 0.00 0.00 0.00 0.01 0.00 44 0 26 0
30JUL26 1.90 C 0.00 0.00 0.00 0.01 0.00 48 0 135 0
30JUL26 1.95 C 0.00 0.00 0.00 0.01 0.00 52 0 66 0
30JUL26 2.00 C 0.00 0.00 0.00 0.01 0.00 55 0 38 0
30JUL26 2.10 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30JUL26 2.20 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 75 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 80 0 32 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 86 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 91 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 100 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 109 0 33 0
28AUG26 1.00 C 0.00 0.00 0.00 0.52 +0.06 67 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.47 +0.04 60 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.43 +0.05 63 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.38 +0.04 56 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.34 +0.04 56 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.30 +0.03 55 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.26 +0.04 53 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.23 +0.03 54 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.20 +0.03 54 0 0 0
28AUG26 1.45 C 0.17 0.17 0.17 0.17 +0.03 53 6 18 0
28AUG26 1.50 C 0.00 0.00 0.00 0.15 +0.03 55 0 10 0
28AUG26 1.55 C 0.00 0.00 0.00 0.13 +0.02 55 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.10 +0.01 51 0 0 0
28AUG26 1.65 C 0.10 0.10 0.10 0.09 +0.01 54 1 71 0
28AUG26 1.70 C 0.00 0.00 0.00 0.08 +0.01 55 0 118 0
28AUG26 1.75 C 0.00 0.00 0.00 0.07 +0.01 56 0 66 0
28AUG26 1.80 C 0.00 0.00 0.00 0.06 +0.01 57 0 3 0
28AUG26 1.85 C 0.00 0.00 0.00 0.05 +0.01 57 0 18 0
28AUG26 1.90 C 0.00 0.00 0.00 0.04 +0.01 56 0 13 0
28AUG26 1.95 C 0.00 0.00 0.00 0.03 +0.01 54 0 32 0
28AUG26 2.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 8 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 48 0 149 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 53 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 57 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.52 +0.05 54 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.48 +0.05 57 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.44 +0.05 58 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.40 +0.05 57 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.36 +0.05 56 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.32 +0.04 54 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.29 +0.04 55 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.26 +0.04 55 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.23 +0.03 55 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.20 +0.03 53 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.18 +0.03 54 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.16 +0.03 55 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.14 +0.02 55 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.12 +0.02 54 0 16 0
29SEP26 1.70 C 0.00 0.00 0.00 0.11 +0.02 55 0 16 0
29SEP26 1.75 C 0.00 0.00 0.00 0.10 +0.02 57 0 48 0
29SEP26 1.80 C 0.00 0.00 0.00 0.09 +0.02 57 0 105 0
29SEP26 1.85 C 0.00 0.00 0.00 0.07 +0.01 54 0 11 0
29SEP26 1.90 C 0.00 0.00 0.00 0.06 +0.01 54 0 200 0
29SEP26 1.95 C 0.07 0.07 0.07 0.05 +0.01 53 1 239 0
29SEP26 2.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.03 +0.01 52 0 206 0
29SEP26 2.20 C 0.00 0.00 0.00 0.02 +0.01 51 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 47 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 51 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 55 0 114 0
29SEP26 2.60 C 0.02 0.02 0.02 0.01 0.00 58 60 128 +58
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 61 0 92 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 64 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 69 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 72 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 77 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 81 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 83 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 85 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 89 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 91 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 93 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 94 0 123 0
30DEC26 1.00 C 0.00 0.00 0.00 0.56 +0.05 58 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.52 +0.05 57 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.48 +0.05 56 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.44 +0.04 54 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.41 +0.05 55 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.38 +0.05 55 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.34 +0.04 52 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.32 +0.04 54 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.29 +0.04 53 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.27 +0.04 54 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.24 +0.02 52 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.22 +0.02 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.20 +0.02 52 0 2 0
30DEC26 1.65 C 0.00 0.00 0.00 0.18 +0.01 52 0 1 0
30DEC26 1.70 C 0.00 0.00 0.00 0.17 +0.02 53 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.16 +0.02 54 0 146 0
30DEC26 1.80 C 0.00 0.00 0.00 0.14 +0.01 53 0 291 0
30DEC26 1.85 C 0.00 0.00 0.00 0.13 +0.02 54 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.12 +0.02 54 0 3 0
30DEC26 1.95 C 0.00 0.00 0.00 0.11 +0.02 54 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 0.10 +0.02 54 0 20 0
30DEC26 2.10 C 0.00 0.00 0.00 0.08 +0.01 53 0 5 0
30DEC26 2.20 C 0.00 0.00 0.00 0.07 +0.01 54 0 10 0
30DEC26 2.30 C 0.00 0.00 0.00 0.06 +0.01 55 0 121 0
30DEC26 2.40 C 0.00 0.00 0.00 0.05 +0.01 55 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.04 +0.01 54 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.03 +0.01 53 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.02 +0.01 50 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 52 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 55 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 64 0 46 0
30MAR27 1.00 C 0.00 0.00 0.00 0.59 +0.05 57 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.55 +0.05 55 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.52 +0.05 56 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.48 +0.04 54 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.45 +0.04 54 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.42 +0.04 54 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.39 +0.04 53 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.36 +0.03 52 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.34 +0.04 53 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.32 +0.04 54 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.30 +0.04 54 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.28 +0.04 54 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.26 +0.03 54 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.24 +0.03 53 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.23 +0.03 55 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.21 +0.03 54 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.20 +0.03 55 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.18 +0.02 53 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.17 +0.02 54 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.16 +0.03 54 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.15 +0.03 54 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.13 +0.02 54 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.11 +0.02 54 0 6 0
30MAR27 2.30 C 0.00 0.00 0.00 0.10 +0.02 55 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.09 +0.02 55 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.08 +0.02 56 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.07 +0.02 56 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.06 +0.02 55 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.05 +0.02 54 0 11 0
30MAR27 2.90 C 0.00 0.00 0.00 0.04 +0.02 53 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29JUN27 1.00 C 0.00 0.00 0.00 0.62 +0.05 57 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.58 +0.05 55 0 0 0
29JUN27 1.10 C 0.00 0.00 0.00 0.55 +0.05 55 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.52 +0.05 55 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.49 +0.05 55 0 0 0
29JUN27 1.25 C 0.00 0.00 0.00 0.46 +0.05 54 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.43 +0.04 53 0 0 0
29JUN27 1.35 C 0.00 0.00 0.00 0.41 +0.04 54 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.39 +0.05 55 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.35 +0.03 51 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.33 +0.03 51 0 1 0
29JUN27 1.55 C 0.00 0.00 0.00 0.32 +0.03 53 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.30 +0.03 53 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.28 +0.03 52 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.27 +0.03 53 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.25 +0.03 53 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.23 +0.02 52 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.22 +0.02 52 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.21 +0.03 53 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.20 +0.03 53 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.19 +0.03 53 0 1 0
29JUN27 2.10 C 0.00 0.00 0.00 0.17 +0.03 54 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.15 +0.02 53 0 7 0
29JUN27 2.30 C 0.00 0.00 0.00 0.14 +0.03 54 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.12 +0.02 54 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.11 +0.02 54 0 3 0
TOTAL CALL 210 12,541 +183
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 150 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 135 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 93 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 80 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 67 0 14 0
29JUN26 1.35 P 0.01 0.01 0.01 0.01 -0.01 54 75 105 +59
29JUN26 1.40 P 0.00 0.00 0.00 0.02 -0.01 54 0 28 0
29JUN26 1.45 P 0.03 0.03 0.03 0.04 -0.01 58 69 42 -29
29JUN26 1.50 P 0.00 0.00 0.00 0.05 -0.03 46 0 69 0
29JUN26 1.55 P 0.00 0.00 0.00 0.08 -0.04 47 0 80 0
29JUN26 1.60 P 0.10 0.10 0.10 0.12 -0.04 51 1 92 -1
29JUN26 1.65 P 0.00 0.00 0.00 0.17 -0.04 63 0 176 0
29JUN26 1.70 P 0.00 0.00 0.00 0.21 -0.05 60 0 95 0
29JUN26 1.75 P 0.23 0.23 0.23 0.26 -0.05 69 3 52 0
29JUN26 1.80 P 0.30 0.30 0.30 0.31 -0.05 78 1 125 -15
29JUN26 1.85 P 0.00 0.00 0.00 0.36 -0.05 86 0 76 0
29JUN26 1.90 P 0.00 0.00 0.00 0.41 -0.05 94 0 60 0
29JUN26 1.95 P 0.00 0.00 0.00 0.46 -0.04 102 0 24 0
29JUN26 2.00 P 0.00 0.00 0.00 0.51 -0.04 109 0 87 0
29JUN26 2.10 P 0.00 0.00 0.00 0.60 -0.05 0 0 16 0
29JUN26 2.20 P 0.00 0.00 0.00 0.70 -0.05 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.80 -0.05 0 0 13 0
29JUN26 2.40 P 0.00 0.00 0.00 0.90 -0.05 0 0 71 0
29JUN26 2.50 P 0.00 0.00 0.00 1.01 -0.04 168 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 1.11 -0.04 178 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 1.21 -0.04 187 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 1.31 -0.04 196 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 1.41 -0.04 205 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.51 -0.04 213 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 1.61 -0.04 221 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.71 -0.04 228 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.81 -0.04 235 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.91 -0.04 242 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 2.01 -0.04 248 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 2.11 -0.04 255 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 2.21 -0.04 261 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 2.31 -0.04 267 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.41 -0.04 273 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.51 -0.04 278 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.61 -0.04 284 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.71 -0.04 289 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.01 -0.01 49 0 6 0
30JUL26 1.25 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.03 -0.01 52 0 101 0
30JUL26 1.35 P 0.00 0.00 0.00 0.04 -0.02 50 0 23 0
30JUL26 1.40 P 0.00 0.00 0.00 0.06 -0.01 52 0 15 0
30JUL26 1.45 P 0.00 0.00 0.00 0.08 -0.02 52 0 16 0
30JUL26 1.50 P 0.00 0.00 0.00 0.10 -0.03 49 0 8 0
30JUL26 1.55 P 0.00 0.00 0.00 0.13 -0.03 50 0 24 0
30JUL26 1.60 P 0.00 0.00 0.00 0.17 -0.03 54 0 18 0
30JUL26 1.65 P 0.00 0.00 0.00 0.20 -0.04 52 0 13 0
30JUL26 1.70 P 0.00 0.00 0.00 0.24 -0.04 53 0 24 0
30JUL26 1.75 P 0.00 0.00 0.00 0.28 -0.03 53 0 7 0
30JUL26 1.80 P 0.00 0.00 0.00 0.33 -0.03 59 0 110 0
30JUL26 1.85 P 0.33 0.33 0.33 0.37 -0.04 57 1 4 0
30JUL26 1.90 P 0.00 0.00 0.00 0.42 -0.04 61 0 13 0
30JUL26 1.95 P 0.00 0.00 0.00 0.46 -0.04 56 0 17 0
30JUL26 2.00 P 0.00 0.00 0.00 0.51 -0.04 60 0 27 0
30JUL26 2.10 P 0.00 0.00 0.00 0.61 -0.05 68 0 5 0
30JUL26 2.20 P 0.00 0.00 0.00 0.70 -0.05 0 0 71 0
30JUL26 2.30 P 0.00 0.00 0.00 0.80 -0.05 0 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.91 -0.04 87 0 2 0
30JUL26 2.50 P 0.00 0.00 0.00 1.01 -0.04 93 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 1.11 -0.04 99 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.21 -0.04 104 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.31 -0.04 108 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.41 -0.04 113 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.51 -0.04 118 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 1.10 P 0.02 0.02 0.02 0.01 -0.01 50 60 60 +17
28AUG26 1.15 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.03 -0.01 54 0 209 0
28AUG26 1.25 P 0.00 0.00 0.00 0.04 -0.02 53 0 27 0
28AUG26 1.30 P 0.00 0.00 0.00 0.05 -0.02 51 0 208 0
28AUG26 1.35 P 0.00 0.00 0.00 0.07 -0.02 53 0 7 0
28AUG26 1.40 P 0.00 0.00 0.00 0.09 -0.02 53 0 5 0
28AUG26 1.45 P 0.00 0.00 0.00 0.12 -0.02 56 0 3 0
28AUG26 1.50 P 0.00 0.00 0.00 0.14 -0.03 54 0 7 0
28AUG26 1.55 P 0.00 0.00 0.00 0.17 -0.03 54 0 62 0
28AUG26 1.60 P 0.00 0.00 0.00 0.20 -0.03 54 0 8 0
28AUG26 1.65 P 0.00 0.00 0.00 0.24 -0.03 57 0 4 0
28AUG26 1.70 P 0.00 0.00 0.00 0.27 -0.04 54 0 2 0
28AUG26 1.75 P 0.00 0.00 0.00 0.31 -0.03 56 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.36 -0.03 60 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.40 -0.03 60 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.44 -0.04 60 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.48 -0.05 58 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.53 -0.04 62 0 5 0
28AUG26 2.10 P 0.00 0.00 0.00 0.62 -0.05 62 0 9 0
28AUG26 2.20 P 0.00 0.00 0.00 0.72 -0.04 68 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.81 -0.05 65 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 0.91 -0.04 70 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 1.01 -0.04 74 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.11 -0.04 79 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.21 -0.04 83 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.31 -0.04 87 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.41 -0.04 91 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.51 -0.04 94 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.03 -0.01 57 0 2 0
29SEP26 1.15 P 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.05 -0.01 55 0 5 0
29SEP26 1.25 P 0.00 0.00 0.00 0.07 0.00 58 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.08 -0.01 55 0 100 0
29SEP26 1.35 P 0.00 0.00 0.00 0.10 -0.01 55 0 2 0
29SEP26 1.40 P 0.00 0.00 0.00 0.12 -0.02 55 0 3 0
29SEP26 1.45 P 0.00 0.00 0.00 0.15 -0.01 57 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.17 -0.02 55 0 79 0
29SEP26 1.55 P 0.20 0.20 0.20 0.20 -0.02 55 1 9 0
29SEP26 1.60 P 0.00 0.00 0.00 0.23 -0.03 55 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.27 -0.02 57 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.30 -0.03 56 0 45 0
29SEP26 1.75 P 0.32 0.32 0.32 0.34 -0.03 57 1 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.38 -0.03 58 0 22 0
29SEP26 1.85 P 0.00 0.00 0.00 0.42 -0.04 58 0 18 0
29SEP26 1.90 P 0.00 0.00 0.00 0.46 -0.04 58 0 200 0
29SEP26 1.95 P 0.00 0.00 0.00 0.50 -0.04 58 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.55 -0.04 61 0 306 0
29SEP26 2.10 P 0.00 0.00 0.00 0.64 -0.04 63 0 234 0
29SEP26 2.20 P 0.00 0.00 0.00 0.73 -0.05 63 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.83 -0.04 68 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.92 -0.04 67 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.01 -0.05 64 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 1.11 -0.05 67 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 1.21 -0.05 71 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.31 -0.04 74 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.41 -0.05 78 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.51 -0.04 81 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.61 -0.04 84 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.71 -0.04 87 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.81 -0.05 89 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.91 -0.05 92 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.01 -0.05 95 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.11 -0.05 97 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.21 -0.05 99 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.31 -0.05 102 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.41 -0.05 104 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.51 -0.05 106 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.61 -0.05 108 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.71 -0.04 111 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
30DEC26 1.05 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.06 0.00 54 0 1 0
30DEC26 1.15 P 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.09 -0.01 54 0 31 0
30DEC26 1.25 P 0.00 0.00 0.00 0.11 -0.01 55 0 1 0
30DEC26 1.30 P 0.00 0.00 0.00 0.12 -0.02 52 0 31 0
30DEC26 1.35 P 0.00 0.00 0.00 0.15 -0.01 54 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.17 -0.02 53 0 12 0
30DEC26 1.45 P 0.00 0.00 0.00 0.20 -0.02 54 0 69 0
30DEC26 1.50 P 0.00 0.00 0.00 0.22 -0.03 53 0 19 0
30DEC26 1.55 P 0.00 0.00 0.00 0.26 -0.02 55 0 6 0
30DEC26 1.60 P 0.28 0.28 0.28 0.29 -0.02 55 1 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.32 -0.02 54 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.36 -0.02 56 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.39 -0.03 55 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.43 -0.03 56 0 311 0
30DEC26 1.85 P 0.00 0.00 0.00 0.47 -0.03 56 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.51 -0.03 57 0 6 0
30DEC26 1.95 P 0.00 0.00 0.00 0.55 -0.03 57 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.59 -0.04 57 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.67 -0.04 57 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.76 -0.04 58 0 11 0
30DEC26 2.30 P 0.00 0.00 0.00 0.85 -0.04 59 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.94 -0.04 59 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.03 -0.05 59 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.13 -0.04 62 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.22 -0.04 61 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.32 -0.04 64 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.41 -0.05 61 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.51 -0.04 63 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.61 -0.04 65 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.71 -0.04 68 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.81 -0.05 70 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.91 -0.05 72 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.01 -0.05 74 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.11 -0.05 76 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.21 -0.05 78 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 2.31 -0.05 80 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.41 -0.05 82 0 1 0
30MAR27 1.00 P 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.08 0.00 56 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.09 0.00 54 0 33 0
30MAR27 1.15 P 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
30MAR27 1.20 P 0.00 0.00 0.00 0.12 -0.01 53 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.14 -0.01 53 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.16 -0.01 52 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.18 -0.01 52 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.21 -0.01 53 0 12 0
30MAR27 1.45 P 0.00 0.00 0.00 0.24 -0.01 54 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.26 -0.02 52 0 9 0
30MAR27 1.55 P 0.00 0.00 0.00 0.29 -0.02 52 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.32 -0.03 52 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.36 -0.02 54 0 16 0
30MAR27 1.70 P 0.00 0.00 0.00 0.39 -0.03 53 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.43 -0.03 54 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.47 -0.03 55 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.51 -0.02 56 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.55 -0.02 56 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.58 -0.04 55 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.63 -0.03 57 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.71 -0.03 57 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.79 -0.04 57 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.88 -0.03 58 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.97 -0.03 59 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.06 -0.03 59 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.15 -0.04 60 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.24 -0.04 59 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.33 -0.04 59 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.42 -0.05 57 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.52 -0.04 60 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.61 -0.05 57 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.71 -0.05 59 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.81 -0.05 61 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.91 -0.05 63 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.01 -0.05 64 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 60 0
29JUN27 1.05 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.11 -0.01 53 0 2 0
29JUN27 1.15 P 0.00 0.00 0.00 0.13 0.00 53 0 2 0
29JUN27 1.20 P 0.00 0.00 0.00 0.15 0.00 53 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.17 -0.01 53 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.19 -0.01 52 0 1 0
29JUN27 1.35 P 0.22 0.22 0.22 0.21 -0.01 51 1 1 +1
29JUN27 1.40 P 0.00 0.00 0.00 0.24 -0.01 52 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.27 -0.01 53 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.30 -0.01 53 0 1 0
29JUN27 1.55 P 0.00 0.00 0.00 0.33 -0.01 53 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.35 -0.03 51 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.40 -0.01 54 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.43 -0.02 54 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.46 -0.03 53 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.50 -0.03 54 0 2 0
29JUN27 1.85 P 0.00 0.00 0.00 0.54 -0.02 55 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.58 -0.02 55 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.62 -0.02 56 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.65 -0.03 54 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.74 -0.03 56 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.82 -0.03 56 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.90 -0.04 56 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.99 -0.03 57 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.08 -0.03 58 0 0 0
TOTAL PUT 214 5,682 +32
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$ 114.60
29JUN26 60.00 C 0.00 0.00 0.00 54.66 -2.30 114 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 52.16 -2.30 101 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 49.66 -2.31 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 47.16 -2.31 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 44.67 -2.30 89 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 42.17 -2.30 79 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 39.67 -2.31 62 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 37.17 -2.31 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 34.67 -2.31 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 32.18 -2.30 59 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 29.68 -2.31 49 0 0 0
29JUN26 87.50 C 27.00 27.00 27.00 27.18 -2.31 0 1 2 0
29JUN26 90.00 C 0.00 0.00 0.00 24.68 -2.31 0 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 22.19 -2.30 40 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 19.69 -2.31 33 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 17.19 -2.31 0 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 14.70 -2.30 28 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 12.23 -2.29 29 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 9.81 -2.26 29 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 7.51 -2.17 29 0 60 0
29JUN26 110.00 C 0.00 0.00 0.00 5.58 -1.85 31 0 20 0
29JUN26 112.50 C 3.77 3.77 3.53 3.75 -1.50 30 3 34 0
29JUN26 115.00 C 2.80 2.80 2.10 2.20 -1.40 28 109 443 +49
29JUN26 117.50 C 1.43 1.54 1.16 1.28 -1.02 28 152 547 +136
29JUN26 120.00 C 1.04 1.04 0.65 0.68 -0.68 29 45 1,185 +42
29JUN26 122.50 C 0.44 0.46 0.34 0.32 -0.43 29 49 93 -21
29JUN26 125.00 C 0.25 0.25 0.18 0.14 -0.24 29 37 135 0
29JUN26 127.50 C 0.15 0.15 0.11 0.06 -0.12 29 37 143 -22
29JUN26 130.00 C 0.09 0.09 0.08 0.02 -0.06 29 25 92 -25
29JUN26 132.50 C 0.00 0.00 0.00 0.01 -0.03 30 0 123 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 205 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 37 0 145 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 40 0 311 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 248 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 237 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 112 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 53 0 132 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 168 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 58 0 188 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 61 0 167 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 64 0 89 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 66 0 55 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 72 0 43 0
30JUL26 92.50 C 0.00 0.00 0.00 22.46 -2.03 29 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 20.03 -2.04 29 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 17.64 -2.25 29 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 15.33 -2.20 29 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 13.11 -2.14 29 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 11.03 -2.05 29 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 9.11 -1.93 29 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 7.61 -1.56 30 0 15 0
30JUL26 112.50 C 0.00 0.00 0.00 6.04 -1.21 30 0 15 0
30JUL26 115.00 C 0.00 0.00 0.00 4.59 -1.22 29 0 40 0
30JUL26 117.50 C 0.00 0.00 0.00 3.46 -1.11 29 0 29 0
30JUL26 120.00 C 2.55 2.57 2.55 2.56 -0.96 28 27 75 +26
30JUL26 122.50 C 1.87 1.92 1.82 1.91 -0.75 29 30 60 +15
30JUL26 125.00 C 1.46 1.48 1.29 1.32 -0.66 28 85 95 +53
30JUL26 127.50 C 0.00 0.00 0.00 0.96 -0.48 29 0 91 0
30JUL26 130.00 C 0.00 0.00 0.00 0.66 -0.37 29 0 75 0
30JUL26 132.50 C 0.00 0.00 0.00 0.45 -0.27 29 0 60 0
30JUL26 135.00 C 0.00 0.00 0.00 0.29 -0.24 29 0 108 0
30JUL26 137.50 C 0.00 0.00 0.00 0.19 -0.17 29 0 114 0
30JUL26 140.00 C 0.00 0.00 0.00 0.12 -0.12 29 0 85 0
30JUL26 142.50 C 0.00 0.00 0.00 0.08 -0.08 29 0 73 0
30JUL26 145.00 C 0.00 0.00 0.00 0.05 -0.05 29 0 59 0
30JUL26 147.50 C 0.00 0.00 0.00 0.03 -0.04 29 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 38 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 32 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 33 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 35 0 105 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 36 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
28AUG26 92.50 C 0.00 0.00 0.00 23.28 -2.02 36 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 20.99 -1.97 35 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 18.32 -2.35 29 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 16.16 -2.09 29 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 14.13 -2.00 29 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 12.22 -1.90 29 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 10.45 -1.79 29 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 9.11 -1.40 31 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 7.58 -1.11 30 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 6.15 -1.13 29 0 15 0
28AUG26 117.50 C 0.00 0.00 0.00 4.99 -1.07 29 0 15 0
28AUG26 120.00 C 4.01 4.04 4.01 4.02 -0.97 29 31 68 +31
28AUG26 122.50 C 3.21 3.25 3.11 3.28 -0.78 29 32 56 +11
28AUG26 125.00 C 2.56 2.60 2.47 2.62 -0.66 29 32 67 +16
28AUG26 127.50 C 0.00 0.00 0.00 2.08 -0.54 30 0 60 0
28AUG26 130.00 C 0.00 0.00 0.00 1.61 -0.46 29 0 64 0
28AUG26 132.50 C 0.00 0.00 0.00 1.24 -0.44 29 0 116 0
28AUG26 135.00 C 0.00 0.00 0.00 0.91 -0.39 29 0 87 0
28AUG26 137.50 C 0.83 0.83 0.83 0.69 -0.30 29 1 83 +1
28AUG26 140.00 C 0.00 0.00 0.00 0.51 -0.25 29 0 124 0
28AUG26 142.50 C 0.00 0.00 0.00 0.38 -0.19 29 0 74 0
28AUG26 145.00 C 0.00 0.00 0.00 0.28 -0.15 29 0 77 0
28AUG26 147.50 C 0.00 0.00 0.00 0.21 -0.11 29 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.15 -0.08 29 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.11 -0.07 29 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.08 -0.05 29 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.06 -0.03 30 0 98 0
28AUG26 160.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 47.82 -2.15 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 45.36 -2.17 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.92 -2.17 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 40.49 -1.94 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 38.06 -2.12 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.65 -2.11 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 33.20 -2.15 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.86 -2.09 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.51 -2.33 36 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 26.18 -1.99 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.89 -1.98 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.68 -2.09 33 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 19.18 -2.41 30 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 17.16 -2.30 30 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 15.25 -1.82 30 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 13.47 -1.71 30 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 11.81 -1.60 30 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 10.43 -1.33 30 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 8.98 -1.05 30 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 7.77 -0.87 30 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 6.40 -0.99 29 0 13 0
29SEP26 120.00 C 5.40 5.40 5.40 5.40 -0.91 29 10 25 +10
29SEP26 122.50 C 4.60 4.60 4.55 4.52 -0.83 29 20 59 +20
29SEP26 125.00 C 0.00 0.00 0.00 3.80 -0.71 29 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 3.20 -0.58 30 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 2.67 -0.52 30 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 2.23 -0.45 30 0 54 0
29SEP26 135.00 C 0.00 0.00 0.00 1.79 -0.47 30 0 118 0
29SEP26 137.50 C 0.00 0.00 0.00 1.45 -0.35 30 0 161 0
29SEP26 140.00 C 1.22 1.32 1.22 1.17 -0.29 30 41 99 +40
29SEP26 142.50 C 0.00 0.00 0.00 0.94 -0.24 30 0 150 0
29SEP26 145.00 C 0.00 0.00 0.00 0.75 -0.20 30 0 126 0
29SEP26 147.50 C 0.00 0.00 0.00 0.60 -0.19 30 0 147 0
29SEP26 150.00 C 0.00 0.00 0.00 0.48 -0.13 30 0 74 0
29SEP26 152.50 C 0.73 0.73 0.73 0.37 -0.11 30 20 105 0
29SEP26 155.00 C 0.00 0.00 0.00 0.29 -0.09 30 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 0.23 -0.07 30 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.18 -0.06 30 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.14 -0.05 30 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.11 -0.04 30 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.09 -0.02 30 0 201 0
30DEC26 72.50 C 0.00 0.00 0.00 43.30 -2.13 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.89 -2.37 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.49 -2.37 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.12 -2.35 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.76 -2.33 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.44 -2.31 34 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 29.16 -2.28 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.91 -2.13 32 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 24.74 -2.12 32 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 22.66 -1.92 31 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 20.65 -2.13 31 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 18.41 -1.78 29 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 16.60 -1.75 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 14.98 -1.59 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 13.41 -1.53 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 12.00 -1.40 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 10.67 -1.31 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.46 -1.21 29 0 187 0
30DEC26 117.50 C 0.00 0.00 0.00 8.31 -1.15 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 7.35 -0.98 29 0 16 0
30DEC26 122.50 C 0.00 0.00 0.00 6.52 -0.87 29 0 122 0
30DEC26 125.00 C 0.00 0.00 0.00 5.71 -0.78 29 0 440 0
30DEC26 127.50 C 0.00 0.00 0.00 4.99 -0.86 29 0 206 0
30DEC26 130.00 C 4.41 4.41 4.41 4.35 -0.73 29 1 46 0
30DEC26 132.50 C 0.00 0.00 0.00 3.80 -0.65 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 3.15 -0.69 29 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 2.79 -0.46 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 2.40 -0.41 29 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 2.07 -0.35 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 1.76 -0.33 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 1.52 -0.25 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 1.29 -0.25 29 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 1.10 -0.21 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.94 -0.17 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.79 -0.17 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.68 -0.12 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.58 -0.11 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.48 -0.10 29 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 0.41 -0.09 29 0 45 0
30MAR27 92.50 C 0.00 0.00 0.00 25.38 -2.18 30 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.41 -2.09 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.51 -2.08 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.57 -2.12 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 17.95 -1.69 29 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.43 -1.62 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 15.00 -1.53 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.68 -1.45 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 12.42 -1.39 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 11.31 -1.25 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 10.19 -1.26 29 0 0 0
30MAR27 120.00 C 9.58 9.58 8.96 9.05 -1.29 28 17 21 +15
30MAR27 122.50 C 0.00 0.00 0.00 8.19 -0.95 28 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 7.48 -0.78 29 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 6.65 -0.84 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 5.98 -0.79 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 5.32 -0.89 28 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 4.78 -0.71 28 0 2 0
30MAR27 137.50 C 0.00 0.00 0.00 4.24 -0.68 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 3.82 -0.69 28 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 3.52 -0.55 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 3.11 -0.54 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.80 -0.42 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 2.49 -0.42 29 0 11 0
30MAR27 152.50 C 0.00 0.00 0.00 2.18 -0.42 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.96 -0.33 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.74 -0.31 29 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.53 -0.30 29 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 1.36 -0.26 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.21 -0.22 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 1.06 -0.22 29 0 4 0
29JUN27 92.50 C 0.00 0.00 0.00 26.10 -2.14 29 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 24.26 -2.10 29 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 22.53 -2.00 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 20.86 -1.95 28 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 19.35 -1.80 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 17.68 -1.78 28 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 16.30 -1.48 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 15.01 -1.27 28 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 13.82 -1.23 28 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 12.71 -1.18 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.69 -1.15 28 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 10.73 -1.07 28 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 9.95 -1.02 28 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 9.17 -0.91 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 8.42 -0.88 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 7.75 -0.78 28 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 7.00 -0.81 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 6.23 -0.97 28 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 5.70 -0.95 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 5.16 -0.76 28 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 4.70 -0.91 28 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 4.32 -0.57 28 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 3.95 -0.57 28 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 3.63 -0.55 28 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 3.34 -0.55 28 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 3.07 -0.51 28 0 0 0
TOTAL CALL 805 13,732 +397
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 109 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 96 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 83 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 77 0 109 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 71 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 60 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 55 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 44 0 82 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 161 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 29 0 81 0
29JUN26 102.50 P 0.00 0.00 0.00 0.04 +0.02 29 0 45 0
29JUN26 105.00 P 0.00 0.00 0.00 0.12 +0.05 29 0 113 0
29JUN26 107.50 P 0.56 0.59 0.56 0.31 +0.13 29 30 93 +30
29JUN26 110.00 P 0.72 0.72 0.72 0.74 +0.30 29 15 222 +15
29JUN26 112.50 P 1.45 1.63 1.45 1.49 +0.56 29 24 341 +16
29JUN26 115.00 P 2.18 2.75 2.18 2.65 +0.90 29 4 325 -3
29JUN26 117.50 P 3.63 3.63 3.63 4.12 +1.17 29 1 335 +1
29JUN26 120.00 P 5.67 5.67 5.67 5.98 +1.45 28 1 246 -1
29JUN26 122.50 P 0.00 0.00 0.00 8.14 +1.87 29 0 251 0
29JUN26 125.00 P 0.00 0.00 0.00 10.47 +2.07 28 0 502 0
29JUN26 127.50 P 13.10 13.10 13.10 12.91 +2.20 29 1 113 -1
29JUN26 130.00 P 0.00 0.00 0.00 15.40 +2.28 0 0 675 0
29JUN26 132.50 P 0.00 0.00 0.00 17.90 +2.30 0 0 206 0
29JUN26 135.00 P 0.00 0.00 0.00 20.40 +2.30 0 0 199 -22
29JUN26 137.50 P 0.00 0.00 0.00 23.19 +2.59 64 0 226 0
29JUN26 140.00 P 0.00 0.00 0.00 25.65 +2.01 67 0 76 0
29JUN26 142.50 P 27.44 28.41 27.44 28.12 +1.90 70 25 98 +5
29JUN26 145.00 P 29.94 30.91 29.94 30.63 +1.90 75 25 57 0
29JUN26 147.50 P 0.00 0.00 0.00 33.18 +1.96 82 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 35.68 +1.96 86 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 38.18 +2.22 90 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 40.68 +2.22 94 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 43.18 +2.22 98 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 45.67 +1.95 102 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 48.18 +1.96 106 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 50.68 +2.22 110 0 0 0
29JUN26 167.50 P 52.88 53.15 52.73 53.18 +2.22 113 46 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.06 +0.02 29 0 17 0
30JUL26 95.00 P 0.00 0.00 0.00 0.12 +0.04 29 0 10 0
30JUL26 97.50 P 0.56 0.58 0.56 0.22 +0.06 29 9 10 +9
30JUL26 100.00 P 0.74 0.80 0.74 0.41 +0.11 29 8 132 +3
30JUL26 102.50 P 1.04 1.04 1.04 0.70 +0.18 29 5 63 0
30JUL26 105.00 P 1.46 1.46 1.46 1.12 +0.27 29 1 71 -1
30JUL26 107.50 P 1.97 1.97 1.97 1.71 +0.40 29 15 151 +15
30JUL26 110.00 P 2.42 2.42 2.42 2.50 +0.55 29 1 105 +1
30JUL26 112.50 P 3.42 3.79 3.42 3.47 +0.68 29 5 62 +2
30JUL26 115.00 P 0.00 0.00 0.00 4.58 +0.75 28 0 72 0
30JUL26 117.50 P 0.00 0.00 0.00 6.02 +0.93 29 0 41 0
30JUL26 120.00 P 0.00 0.00 0.00 7.65 +1.09 29 0 123 0
30JUL26 122.50 P 0.00 0.00 0.00 9.46 +1.47 29 0 141 0
30JUL26 125.00 P 0.00 0.00 0.00 11.43 +1.64 29 0 91 0
30JUL26 127.50 P 13.80 13.80 13.80 13.54 +1.79 29 1 72 0
30JUL26 130.00 P 0.00 0.00 0.00 15.77 +1.93 29 0 93 0
30JUL26 132.50 P 0.00 0.00 0.00 18.09 +2.05 29 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 20.47 +2.13 28 0 230 0
30JUL26 137.50 P 0.00 0.00 0.00 23.19 +2.48 36 0 99 0
30JUL26 140.00 P 0.00 0.00 0.00 25.68 +2.04 39 0 79 0
30JUL26 142.50 P 0.00 0.00 0.00 28.18 +1.96 41 0 15 0
30JUL26 145.00 P 0.00 0.00 0.00 30.65 +1.92 43 0 21 0
30JUL26 147.50 P 0.00 0.00 0.00 33.18 +1.96 46 0 0 -7
30JUL26 150.00 P 0.00 0.00 0.00 35.68 +1.96 49 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 38.18 +2.04 51 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 40.68 +1.99 54 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 43.18 +1.99 56 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 45.67 +1.95 58 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 48.18 +1.96 60 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 50.68 +1.99 62 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 53.18 +2.04 64 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.26 +0.06 29 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.44 +0.11 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.69 +0.16 29 0 15 0
28AUG26 100.00 P 0.00 0.00 0.00 1.04 +0.23 29 0 30 0
28AUG26 102.50 P 1.91 1.91 1.91 1.51 +0.33 30 15 30 0
28AUG26 105.00 P 0.00 0.00 0.00 2.11 +0.44 30 0 20 0
28AUG26 107.50 P 0.00 0.00 0.00 2.87 +0.56 30 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 3.79 +0.69 30 0 43 0
28AUG26 112.50 P 0.00 0.00 0.00 4.75 +0.70 29 0 127 0
28AUG26 115.00 P 0.00 0.00 0.00 5.92 +0.76 29 0 94 0
28AUG26 117.50 P 0.00 0.00 0.00 7.27 +0.85 29 0 23 0
28AUG26 120.00 P 0.00 0.00 0.00 8.88 +1.03 29 0 35 0
28AUG26 122.50 P 0.00 0.00 0.00 10.59 +1.40 29 0 60 0
28AUG26 125.00 P 0.00 0.00 0.00 12.42 +1.53 29 0 57 0
28AUG26 127.50 P 0.00 0.00 0.00 14.36 +1.64 29 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 16.44 +1.79 29 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 18.61 +1.88 29 0 16 0
28AUG26 135.00 P 0.00 0.00 0.00 20.80 +1.92 29 0 15 0
28AUG26 137.50 P 0.00 0.00 0.00 23.19 +1.97 30 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 25.68 +2.04 32 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 28.18 +1.96 34 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 30.65 +1.92 35 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 33.18 +1.96 38 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 35.68 +1.96 40 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 38.18 +1.96 42 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 40.68 +1.96 43 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 43.18 +1.96 45 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 45.67 +1.95 47 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 48.18 +1.96 49 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 50.68 +1.96 50 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 53.18 +1.96 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.11 +0.04 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.18 +0.06 30 0 39 0
29SEP26 87.50 P 0.00 0.00 0.00 0.28 +0.09 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.44 +0.13 30 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.65 +0.18 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.96 +0.26 30 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 1.33 +0.31 30 0 39 0
29SEP26 100.00 P 1.96 2.15 1.96 1.82 +0.41 30 16 122 0
29SEP26 102.50 P 0.00 0.00 0.00 2.43 +0.53 30 0 103 0
29SEP26 105.00 P 0.00 0.00 0.00 3.15 +0.62 30 0 78 0
29SEP26 107.50 P 3.72 3.72 3.72 3.95 +0.68 30 15 130 +15
29SEP26 110.00 P 4.80 4.85 4.80 4.84 +0.72 30 30 105 +4
29SEP26 112.50 P 0.00 0.00 0.00 5.87 +0.74 29 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 7.06 +0.76 29 0 168 0
29SEP26 117.50 P 0.00 0.00 0.00 8.41 +0.84 29 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 10.39 +1.39 31 0 35 0
29SEP26 122.50 P 0.00 0.00 0.00 11.70 +1.13 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 13.47 +1.59 30 0 52 0
29SEP26 127.50 P 0.00 0.00 0.00 15.32 +1.67 30 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 17.27 +1.76 30 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 19.33 +1.88 30 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 21.47 +1.95 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 23.63 +2.00 30 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 25.88 +2.08 30 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 28.18 +1.96 29 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 30.65 +1.92 31 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 33.18 +1.86 33 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 35.68 +1.96 35 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 38.18 +1.96 36 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 40.68 +1.96 38 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 43.18 +1.96 39 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 45.67 +1.95 41 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 48.18 +1.96 42 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 50.68 +1.96 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 53.18 +1.96 45 0 0 0
30DEC26 72.50 P 0.46 0.46 0.46 0.13 +0.03 29 10 20 +10
30DEC26 75.00 P 0.00 0.00 0.00 0.21 +0.06 29 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.31 +0.09 29 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 0.45 +0.11 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.63 +0.14 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.88 +0.20 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 1.19 +0.25 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 1.60 +0.34 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 2.09 +0.40 29 0 87 0
30DEC26 95.00 P 2.88 2.88 2.88 2.65 +0.47 29 15 118 0
30DEC26 97.50 P 0.00 0.00 0.00 3.30 +0.54 29 0 12 0
30DEC26 100.00 P 0.00 0.00 0.00 4.08 +0.67 29 0 183 0
30DEC26 102.50 P 0.00 0.00 0.00 4.92 +0.71 29 0 71 0
30DEC26 105.00 P 0.00 0.00 0.00 5.86 +0.80 29 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 6.83 +0.76 29 0 80 0
30DEC26 110.00 P 0.00 0.00 0.00 7.96 +0.81 29 0 104 0
30DEC26 112.50 P 0.00 0.00 0.00 9.23 +0.93 29 0 8 0
30DEC26 115.00 P 0.00 0.00 0.00 10.57 +0.90 29 0 62 0
30DEC26 117.50 P 0.00 0.00 0.00 12.05 +1.00 29 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 13.62 +1.39 29 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 15.26 +1.46 29 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 17.01 +1.11 29 0 354 0
30DEC26 127.50 P 0.00 0.00 0.00 18.88 +1.69 29 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 20.79 +1.82 29 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 22.78 +1.61 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 24.82 +1.67 30 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 26.91 +1.55 30 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 29.03 +1.56 30 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 31.21 +1.56 30 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 33.42 +1.64 30 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 35.62 +1.57 30 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 37.90 +1.62 30 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 40.26 +1.77 31 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 42.61 +1.93 31 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 44.96 +1.97 31 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 47.30 +1.97 31 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 49.68 +2.02 32 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 52.07 +2.28 32 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 54.47 +2.27 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.18 +0.43 29 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 3.84 +0.45 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 4.63 +0.58 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 5.46 +0.59 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 6.43 +0.73 29 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 7.39 +0.69 29 0 19 0
30MAR27 107.50 P 0.00 0.00 0.00 8.45 +0.72 29 0 18 0
30MAR27 110.00 P 0.00 0.00 0.00 9.63 +0.73 29 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 10.89 +0.76 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 12.32 +0.96 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 13.66 +0.78 29 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 15.21 +1.30 29 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 16.85 +1.11 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.56 +1.48 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 20.34 +1.24 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 22.20 +1.05 29 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 24.11 +1.56 29 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.07 +1.68 29 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 28.08 +1.64 30 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 30.11 +1.50 29 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 32.22 +1.60 30 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 34.33 +1.77 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 36.49 +1.81 30 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 38.69 +1.94 30 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 40.92 +1.98 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 43.18 +2.03 30 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 45.43 +2.04 30 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 47.70 +2.05 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 50.05 +2.10 30 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.39 +2.12 30 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 54.74 +2.17 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 4.01 +0.39 29 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 4.76 +0.48 29 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.59 +0.53 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 6.48 +0.59 29 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 7.41 +0.59 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 8.40 +0.59 28 0 5 0
29JUN27 107.50 P 0.00 0.00 0.00 9.51 +0.87 28 0 11 0
29JUN27 110.00 P 0.00 0.00 0.00 10.84 +0.74 29 0 13 0
29JUN27 112.50 P 0.00 0.00 0.00 12.09 +0.77 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 13.50 +0.92 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 14.89 +0.85 29 0 0 0
29JUN27 120.00 P 16.32 16.32 16.32 16.40 +0.88 28 1 5 +1
29JUN27 122.50 P 0.00 0.00 0.00 18.02 +1.18 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 19.69 +1.22 29 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 21.45 +1.23 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 23.26 +1.35 29 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 25.13 +1.46 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 27.05 +1.55 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 29.01 +1.63 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 31.02 +1.69 29 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 33.07 +1.76 29 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 35.13 +1.78 29 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 37.25 +1.85 29 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 39.38 +1.88 29 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 41.58 +1.95 30 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 43.77 +1.97 29 0 0 0
TOTAL PUT 319 12,055 +92
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 0.72 +0.02 136 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.67 +0.02 127 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 0.62 +0.02 118 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.57 +0.02 109 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.52 +0.02 100 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.47 +0.02 91 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.41 +0.01 67 0 1 0
29JUN26 2.10 C 0.00 0.00 0.00 0.31 +0.01 53 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.22 +0.01 49 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.06 -0.01 33 0 34 0
29JUN26 2.50 C 0.03 0.03 0.03 0.03 0.00 38 5 173 +5
29JUN26 2.60 C 0.00 0.00 0.00 0.02 0.00 46 0 156 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 49 0 107 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 59 0 158 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 69 0 367 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 79 0 261 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 87 0 361 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 96 0 154 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 103 0 297 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 111 0 956 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 118 0 1,197 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 125 0 445 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 131 0 45 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 138 0 232 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 144 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 150 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 156 0 59 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 161 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 166 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 172 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 177 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 186 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 195 0 20 0
30JUL26 1.75 C 0.00 0.00 0.00 0.68 +0.02 72 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.63 +0.02 67 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.58 +0.02 62 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.53 +0.02 57 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.48 +0.03 52 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.43 +0.01 47 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.34 +0.02 43 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30JUL26 2.60 C 0.07 0.07 0.06 0.06 0.00 39 105 122 +100
30JUL26 2.70 C 0.00 0.00 0.00 0.04 0.00 40 0 180 0
30JUL26 2.80 C 0.00 0.00 0.00 0.03 0.00 42 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.02 0.00 43 0 800 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 41 0 46 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 46 0 96 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 50 0 46 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 54 0 86 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 62 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 69 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 79 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
28AUG26 1.75 C 0.00 0.00 0.00 0.68 +0.02 62 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.63 +0.02 58 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.58 +0.02 53 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.53 +0.02 49 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.49 +0.03 50 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.44 +0.02 46 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.36 +0.02 45 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.28 0.00 42 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.09 0.00 42 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.06 -0.01 40 0 3 0
28AUG26 2.80 C 0.00 0.00 0.00 0.04 -0.01 40 0 224 0
28AUG26 2.90 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.02 0.00 41 0 4 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 42 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 57 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 62 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 67 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.68 +0.02 56 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.63 +0.02 52 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.58 +0.01 48 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.54 +0.02 49 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.49 +0.02 45 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.45 +0.01 45 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.37 +0.01 44 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.30 +0.01 43 0 7 0
29SEP26 2.30 C 0.00 0.00 0.00 0.24 0.00 42 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.19 0.00 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.14 -0.01 40 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.11 -0.01 41 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.09 0.00 42 0 2 0
29SEP26 2.80 C 0.00 0.00 0.00 0.07 0.00 42 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.05 0.00 41 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.04 0.00 42 0 240 0
29SEP26 3.10 C 0.06 0.06 0.06 0.03 0.00 42 10 1,039 0
29SEP26 3.20 C 0.00 0.00 0.00 0.02 0.00 41 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 38 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 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 63 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 0.70 +0.02 51 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.66 +0.02 51 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.62 +0.02 50 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.58 +0.01 49 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.54 +0.01 47 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.50 0.00 46 0 88 0
30DEC26 2.10 C 0.00 0.00 0.00 0.44 +0.01 46 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.38 0.00 45 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.33 0.00 45 0 30 0
30DEC26 2.40 C 0.00 0.00 0.00 0.29 0.00 46 0 100 0
30DEC26 2.50 C 0.00 0.00 0.00 0.25 0.00 46 0 132 0
30DEC26 2.60 C 0.00 0.00 0.00 0.21 0.00 45 0 89 0
30DEC26 2.70 C 0.00 0.00 0.00 0.18 0.00 44 0 29 0
30DEC26 2.80 C 0.00 0.00 0.00 0.15 -0.01 44 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.13 -0.01 44 0 19 0
30DEC26 3.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 232 0
30DEC26 3.10 C 0.13 0.13 0.13 0.10 0.00 45 8 88 +8
30DEC26 3.20 C 0.00 0.00 0.00 0.08 -0.01 44 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.07 0.00 44 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.06 0.00 45 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.05 0.00 44 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.04 0.00 44 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.02 0.00 40 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 24 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 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 43 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 0.00 49 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.69 0.00 48 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.66 0.00 48 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.63 0.00 49 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.59 0.00 47 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.56 0.00 47 0 36 0
30MAR27 2.10 C 0.00 0.00 0.00 0.51 0.00 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.45 0.00 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.41 0.00 47 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.36 0.00 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.32 0.00 46 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.29 +0.01 46 0 25 0
30MAR27 2.70 C 0.00 0.00 0.00 0.26 0.00 46 0 60 0
30MAR27 2.80 C 0.00 0.00 0.00 0.23 0.00 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.20 0.00 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.18 0.00 45 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.16 0.00 45 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.14 0.00 45 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.13 0.00 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.11 0.00 45 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.10 0.00 45 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.08 0.00 46 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 0.00 45 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 0.00 44 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 0.00 43 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 450 0
29JUN27 1.75 C 0.00 0.00 0.00 0.77 0.00 48 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.74 0.00 48 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.71 0.00 48 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.68 0.00 48 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.65 0.00 48 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.62 0.00 47 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.56 -0.01 47 0 100 0
29JUN27 2.20 C 0.00 0.00 0.00 0.51 -0.01 46 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.47 0.00 47 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.43 0.00 47 0 2 0
29JUN27 2.50 C 0.00 0.00 0.00 0.39 0.00 46 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.35 -0.01 46 0 5 0
29JUN27 2.70 C 0.00 0.00 0.00 0.32 -0.01 46 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.29 -0.01 46 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.27 0.00 46 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.24 -0.01 46 0 10 0
29JUN27 3.10 C 0.00 0.00 0.00 0.22 0.00 46 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.20 0.00 46 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.18 -0.01 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.15 0.00 46 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.14 0.00 46 0 10 0
TOTAL CALL 128 14,502 +113
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 110 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 86 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 71 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 97 0
29JUN26 2.30 P 0.02 0.02 0.02 0.02 -0.01 33 12 546 0
29JUN26 2.40 P 0.05 0.05 0.05 0.06 -0.01 35 5 490 +5
29JUN26 2.50 P 0.00 0.00 0.00 0.13 -0.01 39 0 730 0
29JUN26 2.60 P 0.21 0.21 0.21 0.21 -0.01 39 25 293 -25
29JUN26 2.70 P 0.31 0.31 0.31 0.31 0.00 51 5 452 0
29JUN26 2.80 P 0.42 0.42 0.42 0.40 -0.01 0 25 543 0
29JUN26 2.90 P 0.00 0.00 0.00 0.50 -0.02 0 0 360 0
29JUN26 3.00 P 0.00 0.00 0.00 0.60 -0.02 0 0 300 0
29JUN26 3.10 P 0.00 0.00 0.00 0.70 -0.02 0 0 30 0
29JUN26 3.20 P 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.50 -0.03 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.60 -0.03 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.70 -0.03 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.80 -0.03 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 2.10 -0.03 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.20 -0.03 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.30 -0.03 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.40 -0.03 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.50 -0.03 0 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 54 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.02 -0.01 36 0 64 0
30JUL26 2.20 P 0.00 0.00 0.00 0.04 -0.01 36 0 120 0
30JUL26 2.30 P 0.00 0.00 0.00 0.08 0.00 39 0 390 0
30JUL26 2.40 P 0.00 0.00 0.00 0.13 0.00 40 0 56 0
30JUL26 2.50 P 0.17 0.17 0.17 0.18 -0.01 38 5 387 0
30JUL26 2.60 P 0.00 0.00 0.00 0.25 -0.01 38 0 94 0
30JUL26 2.70 P 0.00 0.00 0.00 0.33 -0.01 38 0 4 0
30JUL26 2.80 P 0.00 0.00 0.00 0.41 -0.02 35 0 566 0
30JUL26 2.90 P 0.00 0.00 0.00 0.50 -0.02 0 0 425 0
30JUL26 3.00 P 0.00 0.00 0.00 0.60 -0.02 0 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.70 -0.02 0 0 10 0
30JUL26 3.20 P 0.00 0.00 0.00 0.80 -0.02 0 0 2 0
30JUL26 3.30 P 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.20 -0.03 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.50 -0.03 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.60 -0.03 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.70 -0.03 0 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 38 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.06 -0.01 37 0 2 0
28AUG26 2.20 P 0.00 0.00 0.00 0.10 0.00 38 0 7 0
28AUG26 2.30 P 0.00 0.00 0.00 0.15 0.00 39 0 5 0
28AUG26 2.40 P 0.00 0.00 0.00 0.20 0.00 38 0 40 0
28AUG26 2.50 P 0.00 0.00 0.00 0.26 -0.01 36 0 124 0
28AUG26 2.60 P 0.00 0.00 0.00 0.33 -0.01 35 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.41 -0.01 34 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.49 -0.01 30 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.58 -0.01 26 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.67 -0.01 0 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.76 -0.01 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.85 -0.01 0 0 15 0
28AUG26 3.30 P 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.14 0.00 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.33 -0.02 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.43 0.00 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.53 0.00 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.62 -0.02 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.72 -0.02 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.02 -0.01 38 0 1 0
29SEP26 1.85 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.04 -0.01 39 0 1 0
29SEP26 1.95 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.13 0.00 38 0 229 0
29SEP26 2.30 P 0.00 0.00 0.00 0.18 0.00 39 0 71 0
29SEP26 2.40 P 0.00 0.00 0.00 0.23 -0.01 38 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.30 0.00 39 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.36 -0.01 37 0 92 0
29SEP26 2.70 P 0.00 0.00 0.00 0.44 0.00 37 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.52 -0.01 37 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.60 -0.01 34 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.68 -0.02 26 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.77 -0.02 0 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.86 -0.02 0 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 0.96 -0.01 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.05 -0.01 0 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.14 -0.02 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.33 -0.02 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.43 -0.02 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.53 -0.02 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.62 -0.03 0 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.72 -0.02 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.81 -0.03 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.91 -0.03 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 2.01 -0.03 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.11 -0.03 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.21 -0.03 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.31 -0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.51 -0.03 0 0 110 0
30DEC26 1.75 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.13 -0.01 42 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.17 -0.01 42 0 12 0
30DEC26 2.20 P 0.00 0.00 0.00 0.22 0.00 43 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.27 0.00 43 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.32 -0.01 42 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.38 -0.01 42 0 637 0
30DEC26 2.60 P 0.00 0.00 0.00 0.45 0.00 42 0 358 0
30DEC26 2.70 P 0.00 0.00 0.00 0.52 0.00 42 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.59 0.00 41 0 256 0
30DEC26 2.90 P 0.00 0.00 0.00 0.66 -0.01 40 0 129 0
30DEC26 3.00 P 0.00 0.00 0.00 0.74 0.00 39 0 185 0
30DEC26 3.10 P 0.00 0.00 0.00 0.82 -0.01 38 0 124 0
30DEC26 3.20 P 0.00 0.00 0.00 0.91 0.00 38 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.99 -0.01 34 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.08 -0.01 31 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.17 -0.02 0 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.44 -0.02 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.63 -0.03 0 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.73 -0.02 0 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.82 -0.03 0 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.92 -0.02 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.11 -0.03 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.21 -0.03 0 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.12 0.00 45 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.15 0.00 44 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.17 0.00 44 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.19 0.00 44 0 61 0
30MAR27 2.10 P 0.00 0.00 0.00 0.23 0.00 44 0 4 0
30MAR27 2.20 P 0.00 0.00 0.00 0.28 0.00 44 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.33 0.00 44 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.38 0.00 43 0 140 0
30MAR27 2.50 P 0.00 0.00 0.00 0.44 0.00 43 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.51 0.00 43 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.57 0.00 42 0 172 0
30MAR27 2.80 P 0.00 0.00 0.00 0.64 0.00 42 0 216 0
30MAR27 2.90 P 0.00 0.00 0.00 0.71 0.00 41 0 197 0
30MAR27 3.00 P 0.00 0.00 0.00 0.79 0.00 41 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 0.87 -0.01 41 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.95 -0.01 40 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.03 -0.01 39 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.11 -0.02 37 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.20 -0.01 37 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.29 -0.01 36 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.37 -0.02 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.46 -0.03 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.56 -0.02 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.65 -0.02 0 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.74 -0.03 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.92 -0.04 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.02 -0.03 0 0 190 0
29JUN27 1.75 P 0.00 0.00 0.00 0.14 -0.01 45 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.16 0.00 46 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.17 0.00 44 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.19 0.00 45 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.21 0.00 45 0 600 0
29JUN27 2.00 P 0.00 0.00 0.00 0.23 0.00 44 0 300 0
29JUN27 2.10 P 0.00 0.00 0.00 0.27 -0.01 44 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.32 -0.01 44 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.37 -0.01 43 0 12 0
29JUN27 2.40 P 0.00 0.00 0.00 0.43 -0.01 44 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.49 0.00 44 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.55 -0.01 43 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.62 0.00 43 0 20 0
29JUN27 2.80 P 0.00 0.00 0.00 0.68 -0.01 42 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.76 -0.01 43 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.83 -0.01 42 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.91 -0.01 42 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 0.98 -0.02 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.06 -0.03 40 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.15 -0.02 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.23 -0.02 39 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.31 -0.03 37 0 0 0
TOTAL PUT 77 16,079 -20
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$ 42.66
29JUN26 34.00 C 0.00 0.00 0.00 8.69 -0.75 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.69 -0.75 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.69 -0.79 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.70 -0.68 32 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.70 -0.68 26 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 3.73 -0.67 28 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.80 -0.65 28 0 0 0
29JUN26 41.00 C 1.71 1.71 1.71 1.94 -0.62 27 15 30 +15
29JUN26 42.00 C 0.00 0.00 0.00 1.23 -0.54 27 0 94 0
29JUN26 43.00 C 0.74 0.74 0.72 0.71 -0.43 27 30 135 +30
29JUN26 44.00 C 0.00 0.00 0.00 0.37 -0.29 27 0 93 0
29JUN26 45.00 C 0.00 0.00 0.00 0.17 -0.19 27 0 126 0
29JUN26 46.00 C 0.13 0.13 0.13 0.08 -0.10 28 2 242 -2
29JUN26 47.00 C 0.00 0.00 0.00 0.03 -0.05 28 0 372 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.03 28 0 608 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 341 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 37 0 410 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 229 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 259 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 130 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 608 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 87 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 106 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 112 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 123 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 129 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.77 -0.80 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.83 -0.67 31 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.88 -0.66 31 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 5.96 -0.64 31 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.08 -0.62 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.26 -0.59 31 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 3.51 -0.54 31 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 2.84 -0.49 31 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 2.18 -0.52 30 0 15 0
30JUL26 43.00 C 1.81 1.81 1.71 1.71 -0.43 30 30 75 +30
30JUL26 44.00 C 1.26 1.26 1.26 1.29 -0.37 30 15 30 0
30JUL26 45.00 C 0.00 0.00 0.00 0.96 -0.27 30 0 119 0
30JUL26 46.00 C 0.73 0.73 0.73 0.70 -0.21 31 2 116 0
30JUL26 47.00 C 0.00 0.00 0.00 0.51 -0.18 31 0 95 0
30JUL26 48.00 C 0.00 0.00 0.00 0.36 -0.15 31 0 304 0
30JUL26 49.00 C 0.00 0.00 0.00 0.26 -0.10 31 0 117 0
30JUL26 50.00 C 0.00 0.00 0.00 0.17 -0.08 31 0 69 0
30JUL26 52.50 C 0.00 0.00 0.00 0.06 -0.03 31 0 109 0
30JUL26 55.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 82 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.04 -0.76 35 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.11 -0.78 34 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.23 -0.76 34 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.40 -0.60 34 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.62 -0.56 34 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.89 -0.53 34 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.21 -0.50 34 0 0 0
28AUG26 41.00 C 3.70 3.70 3.70 3.62 -0.44 34 15 15 +15
28AUG26 42.00 C 0.00 0.00 0.00 3.06 -0.44 34 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 2.56 -0.40 34 0 0 0
28AUG26 44.00 C 2.11 2.11 2.09 2.09 -0.39 34 30 42 +27
28AUG26 45.00 C 1.72 1.72 1.72 1.72 -0.34 34 15 135 +15
28AUG26 46.00 C 1.48 1.48 1.48 1.42 -0.28 34 10 130 0
28AUG26 47.00 C 1.14 1.14 1.14 1.14 -0.26 34 15 103 +15
28AUG26 48.00 C 0.00 0.00 0.00 0.94 -0.21 34 0 90 0
28AUG26 49.00 C 0.00 0.00 0.00 0.75 -0.18 34 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 0.60 -0.14 34 0 119 0
28AUG26 52.50 C 0.00 0.00 0.00 0.30 -0.11 34 0 45 0
28AUG26 55.00 C 0.00 0.00 0.00 0.17 -0.05 34 0 99 0
28AUG26 57.50 C 0.00 0.00 0.00 0.09 -0.02 35 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.18 -0.76 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.31 -0.76 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.36 -0.79 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.56 -0.59 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.80 -0.56 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.10 -0.52 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.44 -0.50 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.93 -0.38 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.40 -0.44 36 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.91 -0.40 36 0 48 0
29SEP26 44.00 C 0.00 0.00 0.00 2.48 -0.35 35 0 220 0
29SEP26 45.00 C 0.00 0.00 0.00 2.09 -0.31 35 0 109 0
29SEP26 46.00 C 0.00 0.00 0.00 1.74 -0.30 35 0 80 0
29SEP26 47.00 C 1.39 1.39 1.39 1.47 -0.24 35 10 120 +10
29SEP26 48.00 C 0.00 0.00 0.00 1.21 -0.22 35 0 48 0
29SEP26 49.00 C 0.00 0.00 0.00 1.00 -0.19 35 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.80 -0.18 35 0 179 0
29SEP26 52.50 C 0.00 0.00 0.00 0.46 -0.14 34 0 77 0
29SEP26 55.00 C 0.00 0.00 0.00 0.29 -0.07 35 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 0.16 -0.05 35 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 36 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.48 -0.71 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.61 -0.71 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.56 -0.92 32 0 25 0
30DEC26 37.00 C 0.00 0.00 0.00 6.81 -0.67 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.12 -0.64 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.46 -0.65 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.88 -0.60 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.33 -0.60 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.85 -0.54 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.39 -0.55 32 0 47 0
30DEC26 44.00 C 0.00 0.00 0.00 3.00 -0.49 32 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 2.71 -0.50 32 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.39 -0.44 32 0 46 0
30DEC26 47.00 C 0.00 0.00 0.00 2.09 -0.43 32 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 1.83 -0.39 32 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 1.60 -0.36 32 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 1.34 -0.39 31 0 110 0
30DEC26 52.50 C 0.00 0.00 0.00 0.94 -0.31 31 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.67 -0.22 32 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.46 -0.17 32 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.31 -0.13 32 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 0.21 -0.10 32 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.14 -0.07 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 -0.05 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 -0.04 32 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.03 32 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 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 10.13 -0.48 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.41 -0.41 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.71 -0.40 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.08 -0.32 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.25 -0.53 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.69 -0.48 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.19 -0.42 36 0 48 0
30MAR27 41.00 C 0.00 0.00 0.00 5.68 -0.23 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.25 -0.17 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.83 -0.16 35 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 4.43 -0.14 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.21 +0.02 36 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 3.85 -0.11 36 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 3.52 -0.08 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.24 -0.06 36 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 2.96 -0.06 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.69 -0.05 36 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 2.03 -0.14 35 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.63 -0.08 35 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 1.31 -0.02 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.03 0.00 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.84 +0.03 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.65 +0.03 36 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.51 +0.03 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.40 +0.03 36 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.31 +0.03 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.24 +0.02 36 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.19 +0.02 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.15 +0.02 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.80 -0.49 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.15 -0.58 39 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.52 -0.55 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.91 -0.54 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.29 -0.57 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.79 -0.51 37 0 0 0
29JUN27 40.00 C 7.29 7.29 7.29 7.28 -0.50 37 6 30 +6
29JUN27 41.00 C 0.00 0.00 0.00 6.76 -0.51 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.29 -0.50 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.86 -0.42 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.45 -0.40 36 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 5.09 -0.36 36 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 4.71 -0.37 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.39 -0.35 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.07 -0.35 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.82 -0.32 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.56 -0.30 36 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.98 -0.25 36 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.49 -0.24 36 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.08 -0.20 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.72 -0.20 36 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.45 -0.15 36 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.19 -0.15 36 0 4 0
29JUN27 67.50 C 0.96 0.96 0.96 1.00 -0.12 36 6 23 +6
TOTAL CALL 201 11,135 +167
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 56 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 66 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 165 0
29JUN26 40.00 P 0.00 0.00 0.00 0.11 +0.04 28 0 192 0
29JUN26 41.00 P 0.26 0.32 0.26 0.27 +0.09 28 12 172 +12
29JUN26 42.00 P 0.54 0.60 0.54 0.58 +0.18 28 31 288 +19
29JUN26 43.00 P 1.28 1.28 1.09 1.07 +0.30 29 6 114 -1
29JUN26 44.00 P 1.76 1.76 1.76 1.74 +0.45 30 13 304 0
29JUN26 45.00 P 2.60 2.60 2.60 2.49 +0.50 28 2 227 0
29JUN26 46.00 P 0.00 0.00 0.00 3.39 +0.59 28 0 133 0
29JUN26 47.00 P 0.00 0.00 0.00 4.35 +0.64 28 0 286 0
29JUN26 48.00 P 0.00 0.00 0.00 5.34 +0.67 0 0 133 0
29JUN26 49.00 P 0.00 0.00 0.00 6.34 +0.68 0 0 73 0
29JUN26 50.00 P 0.00 0.00 0.00 7.34 +0.68 0 0 141 0
29JUN26 52.50 P 0.00 0.00 0.00 9.84 +0.64 0 0 36 -22
29JUN26 55.00 P 0.00 0.00 0.00 12.34 +0.64 0 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 14.84 +0.64 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.36 +0.63 87 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.86 +0.63 96 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.34 +0.68 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.84 +0.68 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.34 +0.64 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.84 +0.68 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 32.34 +0.61 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 34.84 +0.59 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 37.34 +0.61 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 39.88 +0.65 161 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 42.34 +0.64 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 44.84 +0.64 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 47.34 +0.64 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 49.84 +0.68 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 52.34 +0.64 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.10 +0.02 31 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.18 +0.04 31 0 22 0
30JUL26 38.00 P 0.00 0.00 0.00 0.31 +0.08 31 0 55 0
30JUL26 39.00 P 0.57 0.57 0.57 0.49 +0.10 31 15 47 +14
30JUL26 40.00 P 0.85 0.85 0.75 0.74 +0.14 31 40 172 +40
30JUL26 41.00 P 1.04 1.08 1.04 1.08 +0.20 32 30 78 +30
30JUL26 42.00 P 0.00 0.00 0.00 1.49 +0.27 32 0 118 0
30JUL26 43.00 P 1.89 1.89 1.89 1.99 +0.35 32 8 138 0
30JUL26 44.00 P 0.00 0.00 0.00 2.58 +0.42 32 0 136 0
30JUL26 45.00 P 0.00 0.00 0.00 3.20 +0.43 31 0 194 0
30JUL26 46.00 P 0.00 0.00 0.00 3.94 +0.47 31 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 4.74 +0.52 31 0 125 0
30JUL26 48.00 P 0.00 0.00 0.00 5.59 +0.56 31 0 94 0
30JUL26 49.00 P 0.00 0.00 0.00 6.49 +0.60 31 0 51 0
30JUL26 50.00 P 0.00 0.00 0.00 7.41 +0.61 31 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 9.93 +0.69 39 0 5 0
30JUL26 55.00 P 0.00 0.00 0.00 12.44 +0.66 46 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.93 +0.66 52 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 17.42 +0.64 57 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 19.92 +0.65 63 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.42 +0.65 68 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.87 +0.59 67 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.37 +0.59 72 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 29.92 +0.64 82 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.17 +0.04 34 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.26 +0.05 34 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.39 +0.08 34 0 9 0
28AUG26 37.00 P 0.00 0.00 0.00 0.56 +0.10 34 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.77 +0.12 34 0 11 0
28AUG26 39.00 P 0.00 0.00 0.00 1.04 +0.15 34 0 96 0
28AUG26 40.00 P 1.44 1.44 1.44 1.37 +0.18 34 2 44 +2
28AUG26 41.00 P 1.71 1.86 1.71 1.74 +0.23 34 16 82 +15
28AUG26 42.00 P 2.08 2.35 2.08 2.17 +0.26 34 27 168 -13
28AUG26 43.00 P 2.65 2.65 2.65 2.67 +0.31 34 4 118 0
28AUG26 44.00 P 3.29 3.29 3.29 3.23 +0.35 34 4 102 +4
28AUG26 45.00 P 0.00 0.00 0.00 3.87 +0.41 34 0 90 0
28AUG26 46.00 P 0.00 0.00 0.00 4.55 +0.43 34 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 5.28 +0.46 34 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 6.06 +0.50 34 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 6.88 +0.54 34 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 7.73 +0.56 34 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 10.02 +0.77 35 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 12.44 +0.66 38 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.93 +0.66 42 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.42 +0.64 47 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.92 +0.65 51 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.42 +0.65 55 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.92 +0.64 59 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.53 +0.07 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.73 +0.10 35 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.97 +0.14 35 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.25 +0.15 35 0 45 0
29SEP26 38.00 P 1.53 1.53 1.53 1.57 +0.19 35 15 79 +15
29SEP26 39.00 P 0.00 0.00 0.00 1.92 +0.23 34 0 50 0
29SEP26 40.00 P 2.34 2.34 2.34 2.33 +0.25 34 1 103 -1
29SEP26 41.00 P 0.00 0.00 0.00 2.79 +0.29 34 0 66 0
29SEP26 42.00 P 3.35 3.35 3.35 3.33 +0.35 34 7 21 -7
29SEP26 43.00 P 0.00 0.00 0.00 3.87 +0.36 33 0 78 0
29SEP26 44.00 P 0.00 0.00 0.00 4.49 +0.38 33 0 188 0
29SEP26 45.00 P 0.00 0.00 0.00 5.28 +0.54 35 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 5.99 +0.43 35 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 6.76 +0.48 35 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 7.54 +0.49 35 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 8.37 +0.75 35 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 9.07 +0.59 32 0 24 0
29SEP26 52.50 P 0.00 0.00 0.00 11.27 +0.66 31 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 13.58 +0.76 28 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 15.96 +0.80 0 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 18.38 +0.82 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 20.83 +0.84 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 23.28 +0.84 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 25.75 +0.80 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 28.22 +0.81 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.69 +0.84 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.17 +0.84 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.64 +0.84 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 38.12 +0.84 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 40.60 +0.84 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 43.08 +0.84 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 45.56 +0.84 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 48.04 +0.84 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 50.53 +0.85 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 53.01 +0.85 0 0 0 0
30DEC26 34.00 P 1.23 1.23 1.23 0.94 0.00 32 3 3 +3
30DEC26 35.00 P 0.00 0.00 0.00 1.20 +0.02 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.49 +0.04 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.82 +0.04 32 0 17 0
30DEC26 38.00 P 0.00 0.00 0.00 2.20 +0.07 32 0 36 0
30DEC26 39.00 P 0.00 0.00 0.00 2.62 +0.08 32 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 3.09 +0.11 32 0 19 0
30DEC26 41.00 P 0.00 0.00 0.00 3.59 +0.12 32 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 4.08 +0.09 32 0 35 0
30DEC26 43.00 P 0.00 0.00 0.00 4.61 +0.30 32 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 5.23 +0.22 32 0 53 0
30DEC26 45.00 P 0.00 0.00 0.00 5.87 +0.17 31 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 6.77 +0.42 33 0 48 0
30DEC26 47.00 P 0.00 0.00 0.00 7.50 +0.47 33 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 8.24 +0.50 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.00 +0.52 33 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 9.78 +0.54 33 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 11.84 +0.59 33 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 14.01 +0.65 32 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 16.26 +0.68 31 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 18.59 +0.71 29 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.97 +0.74 25 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 23.28 +0.66 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 25.83 +0.79 0 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 28.22 +0.78 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 30.69 +0.77 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 33.17 +0.81 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 35.67 +0.80 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 38.14 +0.85 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 40.62 +0.85 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 43.10 +0.86 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 45.58 +0.86 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 48.06 +0.86 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 50.54 +0.86 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.83 +0.28 36 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 2.14 +0.30 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.46 +0.28 36 0 6 0
30MAR27 37.00 P 2.81 2.81 2.81 2.82 +0.29 35 15 19 +11
30MAR27 38.00 P 3.20 3.20 3.20 3.17 +0.22 35 15 28 -5
30MAR27 39.00 P 0.00 0.00 0.00 3.64 +0.26 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.09 +0.24 35 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 4.59 +0.25 35 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 5.12 +0.28 34 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 5.67 +0.51 34 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 6.27 +0.56 34 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.90 +0.40 34 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 7.56 +0.43 34 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 8.24 +0.44 34 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 8.95 +0.47 34 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 9.68 +0.48 34 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.43 +0.51 34 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 12.38 +0.55 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.46 +0.61 33 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.62 +0.66 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.80 +0.65 31 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.16 +0.69 31 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 23.52 +0.76 29 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.90 +0.77 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.32 +0.78 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 30.76 +0.79 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 33.21 +0.82 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 35.67 +0.80 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 38.14 +0.83 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 40.62 +0.84 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 43.10 +0.85 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.54 +0.14 37 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 2.89 +0.13 37 0 22 0
29JUN27 36.00 P 0.00 0.00 0.00 3.30 +0.17 37 0 26 0
29JUN27 37.00 P 0.00 0.00 0.00 3.74 +0.18 38 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 4.18 +0.18 38 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 4.68 +0.22 38 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 5.19 +0.22 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.71 +0.26 38 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.25 +0.28 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 6.80 +0.28 37 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.38 +0.26 37 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.00 +0.29 37 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.69 +0.35 37 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.36 +0.41 37 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.05 +0.45 38 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 10.75 +0.46 37 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 11.47 +0.47 37 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.28 +0.44 37 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.25 +0.49 37 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.28 +0.51 36 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.38 +0.54 35 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.54 +0.54 34 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 23.86 +0.69 34 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.16 +0.74 33 0 0 0
TOTAL PUT 266 9,357 +116
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$ 75.75
18JUN26 50.00 C 0.00 0.00 0.00 25.75 +1.74 0 0 0 0
18JUN26 52.50 C 0.00 0.00 0.00 23.25 +1.74 0 0 14 0
18JUN26 55.00 C 0.00 0.00 0.00 20.75 +1.74 0 0 12 -2
18JUN26 57.50 C 0.00 0.00 0.00 18.38 +1.87 285 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 15.86 +1.85 240 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 13.25 +1.73 0 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 10.89 +1.84 177 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 8.27 +1.59 97 0 38 0
18JUN26 70.00 C 4.89 5.96 4.60 5.77 +1.36 69 30 12 -12
18JUN26 72.50 C 1.86 3.69 1.64 3.53 +0.84 84 97 163 -14
18JUN26 75.00 C 0.90 2.34 0.79 1.88 +0.42 93 281 321 -11
18JUN26 77.50 C 0.41 1.20 0.37 0.83 +0.09 96 239 296 +43
18JUN26 80.00 C 0.16 0.59 0.16 0.28 -0.03 96 273 216 +29
18JUN26 82.50 C 0.11 0.31 0.11 0.07 -0.04 95 67 209 +33
18JUN26 85.00 C 0.06 0.15 0.06 0.02 -0.02 99 110 244 +48
18JUN26 87.50 C 0.05 0.05 0.05 0.01 0.00 110 4 125 0
18JUN26 90.00 C 0.05 0.05 0.02 0.01 0.00 129 14 105 +3
18JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 147 0 94 0
18JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 164 0 49 0
18JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 181 0 79 0
18JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 197 0 11 0
26JUN26 50.00 C 0.00 0.00 0.00 26.22 +2.18 171 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 23.68 +2.13 151 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 21.23 +2.16 139 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 18.75 +2.13 124 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 15.89 +1.73 79 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 13.87 +1.96 100 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 11.20 +1.75 76 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 8.76 +1.23 64 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 6.87 +1.03 69 0 0 0
26JUN26 72.50 C 3.50 5.46 3.50 5.40 +1.00 75 38 56 +14
26JUN26 75.00 C 2.80 4.30 2.56 3.92 +0.69 74 57 161 +21
26JUN26 77.50 C 1.99 3.22 1.99 2.91 +0.53 77 60 95 +21
26JUN26 80.00 C 1.43 2.40 1.38 2.01 +0.34 76 30 38 +23
26JUN26 82.50 C 1.10 1.83 1.10 1.34 +0.22 76 14 26 +13
26JUN26 85.00 C 0.85 1.32 0.85 0.87 +0.14 76 57 43 +16
26JUN26 87.50 C 0.66 1.12 0.61 0.54 +0.08 75 48 38 +32
26JUN26 90.00 C 0.57 0.80 0.57 0.33 +0.04 75 27 35 +27
26JUN26 92.50 C 0.37 0.66 0.37 0.19 +0.02 75 38 86 +37
26JUN26 95.00 C 0.46 0.47 0.46 0.11 +0.01 75 4 84 +2
26JUN26 97.50 C 0.34 0.34 0.34 0.07 +0.01 76 1 1 +1
26JUN26 100.00 C 0.22 0.31 0.22 0.04 0.00 77 11 14 +11
29JUN26 30.00 C 0.00 0.00 0.00 45.78 +1.54 157 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 44.78 +1.75 145 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 43.93 +1.90 231 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 42.78 +1.75 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 41.78 +1.59 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 40.84 +1.61 183 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 39.78 +1.74 0 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 38.78 +1.66 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 38.04 +1.98 206 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 36.79 +1.75 120 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 35.79 +1.75 113 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 34.79 +1.62 105 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 33.75 +1.58 0 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 32.75 +1.53 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 31.85 +1.81 133 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 30.75 +1.55 0 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 29.75 +1.62 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.76 +1.62 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.79 +1.74 0 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 26.80 +1.75 82 0 169 0
29JUN26 50.00 C 25.00 25.00 25.00 26.22 +2.17 147 1 58 -1
29JUN26 52.50 C 0.00 0.00 0.00 23.68 +2.11 130 0 76 0
29JUN26 55.00 C 0.00 0.00 0.00 21.23 +2.14 119 0 635 0
29JUN26 57.50 C 0.00 0.00 0.00 18.75 +2.09 107 0 142 0
29JUN26 60.00 C 13.00 14.30 13.00 15.91 +1.75 69 3 1,056 +2
29JUN26 62.50 C 0.00 0.00 0.00 13.87 +1.87 86 0 495 0
29JUN26 65.00 C 10.26 11.42 10.26 11.27 +1.69 68 105 264 -47
29JUN26 67.50 C 0.00 0.00 0.00 9.12 +1.43 67 0 340 0
29JUN26 70.00 C 5.15 7.53 5.01 7.12 +1.10 65 39 701 +18
29JUN26 72.50 C 4.09 4.59 4.09 5.55 +0.95 68 4 567 0
29JUN26 75.00 C 3.00 4.50 2.70 4.15 +0.73 68 40 1,768 -6
29JUN26 77.50 C 1.88 3.39 1.88 3.13 +0.51 70 66 759 -53
29JUN26 80.00 C 1.80 2.63 1.60 2.21 +0.35 70 195 1,402 -21
29JUN26 82.50 C 1.22 2.12 1.22 1.51 +0.23 69 22 546 -11
29JUN26 85.00 C 0.95 1.67 0.94 1.01 +0.15 69 47 630 -26
29JUN26 87.50 C 0.89 1.27 0.86 0.66 +0.09 69 64 710 -13
29JUN26 90.00 C 0.64 1.03 0.60 0.41 +0.05 69 96 1,828 -11
29JUN26 92.50 C 0.48 0.78 0.48 0.26 +0.03 69 58 1,022 -30
29JUN26 95.00 C 0.46 0.66 0.46 0.15 +0.01 68 14 1,034 +4
29JUN26 97.50 C 0.34 0.43 0.34 0.09 0.00 69 8 822 +8
29JUN26 100.00 C 0.32 0.43 0.32 0.06 +0.01 70 43 2,087 -10
29JUN26 102.50 C 0.26 0.26 0.26 0.03 0.00 69 1 1,006 0
29JUN26 105.00 C 0.32 0.32 0.28 0.02 0.00 70 3 122 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 314 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 459 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 110 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 81 0 154 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 85 0 219 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 88 0 224 0
29JUN26 122.50 C 0.08 0.08 0.08 0.01 0.00 92 7 68 +7
29JUN26 125.00 C 0.06 0.06 0.06 0.01 0.00 95 23 188 +23
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 99 0 74 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 102 0 259 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 0.00 0.00 0.00 0.01 0.00 111 0 280 0
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 41.44 +2.21 141 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 40.27 +2.14 127 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 39.21 +2.08 119 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 38.25 +2.11 117 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 37.24 +2.10 112 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 36.07 +1.92 97 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 35.28 +2.11 107 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 34.16 +1.98 96 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 32.99 +1.77 78 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 32.33 +2.29 98 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 31.29 +2.06 93 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 30.33 +2.20 91 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 29.33 +2.04 88 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 28.03 +1.70 67 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 27.62 +2.24 91 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 26.43 +1.99 81 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 23.68 +1.90 63 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 21.39 +1.71 64 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 19.25 +2.02 66 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 17.04 +1.77 64 0 131 0
30JUL26 62.50 C 0.00 0.00 0.00 14.91 +1.47 62 0 111 0
30JUL26 65.00 C 0.00 0.00 0.00 13.01 +1.27 62 0 158 0
30JUL26 67.50 C 0.00 0.00 0.00 11.50 +1.32 65 0 222 0
30JUL26 70.00 C 8.73 8.73 8.73 9.97 +1.20 65 8 128 -1
30JUL26 72.50 C 8.30 8.30 7.51 8.65 +1.14 66 12 300 +2
30JUL26 75.00 C 5.98 7.30 5.98 7.45 +0.93 67 98 441 +21
30JUL26 77.50 C 5.60 6.76 5.60 6.55 +0.95 69 58 457 +35
30JUL26 80.00 C 4.66 5.90 4.55 5.55 +0.73 69 250 1,061 +106
30JUL26 82.50 C 4.81 5.23 4.81 4.66 +0.64 69 62 261 +28
30JUL26 85.00 C 3.59 4.61 3.59 3.90 +0.55 68 38 256 +4
30JUL26 87.50 C 3.17 4.07 3.17 3.25 +0.48 68 16 549 -6
30JUL26 90.00 C 2.87 3.09 2.60 2.69 +0.41 68 14 586 +3
30JUL26 92.50 C 3.06 3.14 3.06 2.22 +0.35 68 21 206 +14
30JUL26 95.00 C 2.70 2.70 2.70 1.82 +0.29 68 1 220 -1
30JUL26 97.50 C 0.00 0.00 0.00 1.49 +0.25 68 0 345 0
30JUL26 100.00 C 2.02 2.23 2.02 1.22 +0.21 68 5 509 +1
30JUL26 102.50 C 0.00 0.00 0.00 0.99 +0.18 68 0 122 0
30JUL26 105.00 C 1.20 1.78 1.20 0.80 +0.14 68 2 206 +1
30JUL26 107.50 C 1.55 1.55 1.55 0.65 +0.12 68 15 244 +10
30JUL26 110.00 C 1.08 1.50 1.08 0.52 +0.10 68 9 474 +4
28AUG26 35.00 C 0.00 0.00 0.00 41.44 +2.21 106 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 40.27 +2.14 94 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 39.39 +2.20 97 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 38.25 +1.97 86 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 37.24 +2.04 83 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 36.26 +2.04 81 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 35.66 +2.41 93 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 34.75 +2.57 93 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 33.54 +2.18 83 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 32.60 +2.14 82 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 31.29 +2.00 68 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 30.68 +2.06 78 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 29.46 +1.96 69 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 28.80 +2.00 75 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 27.87 +2.49 74 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 26.43 +1.85 60 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.26 +1.74 62 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.54 +2.15 69 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 20.05 +1.60 62 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.50 +1.80 67 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.21 +1.37 62 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 14.59 +1.23 63 0 16 0
28AUG26 67.50 C 0.00 0.00 0.00 13.28 +1.43 65 0 138 0
28AUG26 70.00 C 0.00 0.00 0.00 11.69 +1.16 64 0 97 0
28AUG26 72.50 C 0.00 0.00 0.00 10.50 +1.18 65 0 161 0
28AUG26 75.00 C 7.90 7.90 7.90 9.43 +1.05 66 1 382 0
28AUG26 77.50 C 0.00 0.00 0.00 8.54 +1.00 68 1 174 0
28AUG26 80.00 C 6.15 7.53 6.15 7.68 +0.93 69 16 183 0
28AUG26 82.50 C 6.96 6.96 6.96 6.77 +0.86 68 1 188 +1
28AUG26 85.00 C 6.50 6.50 6.50 5.95 +0.79 68 1 1,474 -1
28AUG26 87.50 C 0.00 0.00 0.00 5.21 +0.71 68 0 216 0
28AUG26 90.00 C 4.50 4.50 4.50 4.56 +0.65 68 4 155 0
28AUG26 92.50 C 0.00 0.00 0.00 3.98 +0.59 68 0 73 0
28AUG26 95.00 C 3.68 3.68 3.68 3.47 +0.53 68 1 76 0
28AUG26 97.50 C 0.00 0.00 0.00 3.02 +0.48 68 0 49 0
28AUG26 100.00 C 3.03 3.03 3.03 2.62 +0.43 68 1 54 -1
28AUG26 102.50 C 2.38 2.89 2.38 2.28 +0.39 68 2 69 0
28AUG26 105.00 C 2.94 2.94 2.94 1.97 +0.34 68 17 228 -17
28AUG26 107.50 C 0.00 0.00 0.00 1.71 +0.31 68 0 31 0
28AUG26 110.00 C 1.93 1.93 1.93 1.48 +0.28 68 1 63 +1
29SEP26 35.00 C 0.00 0.00 0.00 41.58 +2.29 90 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 40.61 +2.28 88 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 39.77 +2.41 90 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 38.58 +2.19 81 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 37.56 +2.36 77 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 36.52 +2.10 73 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 35.85 +2.31 80 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 34.75 +2.31 75 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 34.09 +2.33 80 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 32.80 +2.04 70 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 32.16 +2.36 75 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 31.30 +2.39 75 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.42 +2.42 75 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.02 +1.95 65 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.57 +2.30 72 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.70 +2.37 71 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 25.72 +2.41 71 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 23.62 +2.28 69 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 21.27 +1.76 64 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 19.54 +1.81 64 0 110 0
29SEP26 62.50 C 0.00 0.00 0.00 17.49 +0.83 61 0 119 0
29SEP26 65.00 C 0.00 0.00 0.00 15.98 +1.42 62 0 634 0
29SEP26 67.50 C 13.48 13.48 13.48 14.56 +1.40 63 1 1,452 +1
29SEP26 70.00 C 0.00 0.00 0.00 13.38 +1.47 64 0 1,848 0
29SEP26 72.50 C 0.00 0.00 0.00 12.06 +1.28 64 0 1,520 0
29SEP26 75.00 C 9.89 11.05 9.89 11.05 +1.19 65 68 408 +66
29SEP26 77.50 C 8.91 9.69 8.91 10.07 +1.13 65 17 327 +15
29SEP26 80.00 C 8.53 9.32 8.53 9.23 +0.99 66 39 2,369 +6
29SEP26 82.50 C 7.36 8.45 7.36 8.41 +1.01 67 18 306 0
29SEP26 85.00 C 6.85 7.56 6.85 7.68 +1.06 67 49 118 +2
29SEP26 87.50 C 0.00 0.00 0.00 6.91 +0.99 67 0 54 0
29SEP26 90.00 C 5.28 5.91 5.28 6.21 +0.93 67 21 153 +21
29SEP26 92.50 C 4.94 5.49 4.94 5.58 +0.87 67 16 148 0
29SEP26 95.00 C 0.00 0.00 0.00 5.00 +0.81 67 0 126 0
29SEP26 97.50 C 4.96 4.96 4.96 4.49 +0.76 67 15 351 0
29SEP26 100.00 C 4.10 4.10 4.10 4.02 +0.71 67 1 655 0
29SEP26 102.50 C 0.00 0.00 0.00 3.60 +0.66 67 0 59 0
29SEP26 105.00 C 0.00 0.00 0.00 3.22 +0.61 67 0 100 0
29SEP26 107.50 C 0.00 0.00 0.00 2.88 +0.56 67 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 2.57 +0.52 66 0 149 0
29SEP26 112.50 C 0.00 0.00 0.00 2.30 +0.48 66 0 37 0
29SEP26 115.00 C 0.00 0.00 0.00 2.05 +0.44 66 0 28 0
29SEP26 117.50 C 0.00 0.00 0.00 1.83 +0.40 66 0 51 0
29SEP26 120.00 C 2.47 2.59 2.47 1.63 +0.37 66 21 134 -20
29SEP26 122.50 C 0.00 0.00 0.00 1.46 +0.34 66 0 2 0
29SEP26 125.00 C 2.02 2.02 2.02 1.30 +0.31 66 1 49 +1
29SEP26 127.50 C 0.00 0.00 0.00 1.16 +0.28 66 0 47 0
29SEP26 130.00 C 0.00 0.00 0.00 1.03 +0.25 66 0 194 0
30DEC26 35.00 C 0.00 0.00 0.00 41.87 +2.19 67 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 40.91 +2.00 66 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 40.00 +2.11 65 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 39.12 +2.24 65 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 38.14 +1.97 63 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 37.27 +2.15 63 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 36.05 +1.87 57 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 35.55 +2.03 63 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 34.28 +1.82 57 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 33.73 +2.13 61 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 32.88 +1.91 61 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 31.69 +1.76 56 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 30.97 +1.63 57 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.37 +1.82 60 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 29.78 +2.01 62 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 28.93 +1.93 61 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 27.16 +2.01 61 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 25.16 +1.86 60 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 23.35 +1.68 59 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 21.87 +1.79 60 0 54 0
30DEC26 62.50 C 0.00 0.00 0.00 20.04 +1.43 58 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 19.10 +1.75 61 0 596 0
30DEC26 67.50 C 0.00 0.00 0.00 17.38 +1.35 59 0 22 0
30DEC26 70.00 C 0.00 0.00 0.00 16.20 +1.28 59 0 670 0
30DEC26 72.50 C 0.00 0.00 0.00 15.09 +0.56 60 0 2,257 0
30DEC26 75.00 C 0.00 0.00 0.00 13.96 +0.98 59 0 143 0
30DEC26 77.50 C 12.11 13.00 12.11 13.22 +1.11 61 21 95 +1
30DEC26 80.00 C 10.88 12.60 10.88 12.52 +1.23 62 16 124 +16
30DEC26 82.50 C 0.00 0.00 0.00 11.77 +1.12 63 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 10.97 +1.08 63 0 113 0
30DEC26 87.50 C 0.00 0.00 0.00 10.19 +1.06 63 0 47 0
30DEC26 90.00 C 9.75 9.75 9.75 9.44 +1.00 63 8 44 -5
30DEC26 92.50 C 0.00 0.00 0.00 8.75 +0.96 63 0 52 0
30DEC26 95.00 C 0.00 0.00 0.00 8.11 +0.92 63 0 75 0
30DEC26 97.50 C 0.00 0.00 0.00 7.51 +0.87 62 0 25 0
30DEC26 100.00 C 0.00 0.00 0.00 6.96 +0.84 62 0 142 0
30DEC26 102.50 C 0.00 0.00 0.00 6.44 +0.79 62 0 40 0
30DEC26 105.00 C 0.00 0.00 0.00 5.97 +0.76 62 0 18 0
30DEC26 107.50 C 0.00 0.00 0.00 5.53 +0.72 62 0 19 0
30DEC26 110.00 C 0.00 0.00 0.00 5.12 +0.68 62 0 44 0
30DEC26 112.50 C 0.00 0.00 0.00 4.74 +0.64 62 0 31 0
30DEC26 115.00 C 0.00 0.00 0.00 4.39 +0.61 62 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 4.06 +0.57 62 0 17 0
30DEC26 120.00 C 0.00 0.00 0.00 3.76 +0.54 62 0 187 0
30DEC26 122.50 C 0.00 0.00 0.00 3.49 +0.52 62 0 38 0
30DEC26 125.00 C 0.00 0.00 0.00 3.23 +0.49 62 0 73 0
30DEC26 127.50 C 0.00 0.00 0.00 2.99 +0.46 62 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 2.77 +0.43 62 0 148 0
30MAR27 35.00 C 0.00 0.00 0.00 42.52 +1.99 63 0 8 0
30MAR27 36.00 C 0.00 0.00 0.00 41.71 +2.22 64 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 40.82 +2.20 63 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 39.98 +2.23 63 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 39.08 +2.32 62 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 38.23 +2.31 61 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 37.38 +2.28 61 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 36.60 +2.19 61 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 35.79 +2.23 61 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 34.99 +2.32 60 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.11 +2.02 59 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.39 +2.08 60 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 32.62 +2.01 59 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 31.67 +1.86 58 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 31.19 +2.26 59 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 30.24 +1.82 58 0 308 0
30MAR27 52.50 C 0.00 0.00 0.00 28.68 +1.96 59 0 305 0
30MAR27 55.00 C 25.41 25.41 25.41 27.01 +1.90 59 1 680 0
30MAR27 57.50 C 0.00 0.00 0.00 25.53 +1.99 59 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 23.58 +1.46 57 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 22.21 +1.30 57 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 21.32 +1.78 59 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 20.11 +1.81 59 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 18.86 +1.38 59 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 17.81 +1.58 59 0 504 0
30MAR27 75.00 C 0.00 0.00 0.00 16.74 +1.08 59 0 1,123 0
30MAR27 77.50 C 0.00 0.00 0.00 15.68 +1.17 59 0 608 0
30MAR27 80.00 C 14.53 14.53 14.42 14.87 +1.15 59 68 45 +10
30MAR27 82.50 C 0.00 0.00 0.00 14.18 +1.18 60 0 19 0
30MAR27 85.00 C 0.00 0.00 0.00 13.35 +0.96 60 0 226 0
30MAR27 87.50 C 0.00 0.00 0.00 12.54 +0.82 60 0 35 0
30MAR27 90.00 C 0.00 0.00 0.00 11.78 +0.77 60 0 69 0
30MAR27 92.50 C 0.00 0.00 0.00 11.07 +0.73 60 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 10.40 +0.69 60 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 9.77 +0.66 60 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 9.18 +0.62 60 0 48 0
30MAR27 102.50 C 0.00 0.00 0.00 8.63 +0.60 60 0 18 0
30MAR27 105.00 C 0.00 0.00 0.00 8.11 +0.57 60 0 57 0
30MAR27 107.50 C 0.00 0.00 0.00 7.62 +0.53 59 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 7.17 +0.51 59 0 14 0
29JUN27 50.00 C 0.00 0.00 0.00 31.60 +1.87 57 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 30.01 +1.84 57 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 28.48 +1.71 57 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.07 +2.01 57 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.70 +1.72 57 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 24.44 +1.91 58 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.92 +1.39 57 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 21.63 +1.21 56 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 20.62 +1.22 57 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 19.63 +1.48 57 0 1 0
29JUN27 75.00 C 17.80 17.80 17.80 18.24 +0.66 56 1 1 +1
29JUN27 77.50 C 0.00 0.00 0.00 18.06 +1.00 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 17.17 +1.22 59 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 16.44 +1.14 59 0 2 0
29JUN27 85.00 C 0.00 0.00 0.00 15.68 +1.20 59 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 14.88 +1.17 59 0 1 0
29JUN27 90.00 C 13.43 13.43 13.43 14.12 +1.13 59 8 19 0
29JUN27 92.50 C 0.00 0.00 0.00 13.40 +1.10 59 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 12.72 +1.06 59 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 12.08 +1.04 59 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 11.47 +1.00 59 60 271 +60
29JUN27 102.50 C 0.00 0.00 0.00 10.89 +0.97 59 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 10.35 +0.94 59 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 9.83 +0.91 59 0 2 0
29JUN27 110.00 C 10.50 10.50 10.50 9.34 +0.88 59 62 282 +62
TOTAL CALL 3,506 58,691 +609
18JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 295 0 3 0
18JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 263 0 8 0
18JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 203 0 24 0
18JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 174 0 13 0
18JUN26 62.50 P 0.01 0.01 0.01 0.01 0.00 146 1 137 0
18JUN26 65.00 P 0.03 0.03 0.03 0.01 -0.04 119 1 167 0
18JUN26 67.50 P 0.17 0.17 0.05 0.02 -0.15 101 36 94 -13
18JUN26 70.00 P 0.65 0.65 0.07 0.09 -0.42 96 318 309 +55
18JUN26 72.50 P 1.59 1.59 0.32 0.38 -0.85 94 446 221 +111
18JUN26 75.00 P 3.00 3.00 1.00 1.17 -1.40 96 369 505 +248
18JUN26 77.50 P 4.75 4.75 2.39 2.63 -1.71 100 47 63 +4
18JUN26 80.00 P 6.80 6.80 4.80 4.65 -1.82 109 9 20 -5
18JUN26 82.50 P 0.00 0.00 0.00 6.92 -1.94 116 1 2 -1
18JUN26 85.00 P 0.00 0.00 0.00 9.49 -1.86 158 2 7 -2
18JUN26 87.50 P 11.68 11.68 11.68 12.10 -1.68 204 1 0 -1
18JUN26 90.00 P 0.00 0.00 0.00 14.65 -1.60 240 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 16.95 -1.78 230 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 19.31 -1.91 209 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 21.75 -1.97 0 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 24.38 -1.84 277 0 0 0
26JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.02 77 0 0 0
26JUN26 57.50 P 0.05 0.05 0.05 0.03 -0.04 77 4 5 +4
26JUN26 60.00 P 0.00 0.00 0.00 0.08 -0.08 76 0 17 0
26JUN26 62.50 P 0.26 0.26 0.20 0.18 -0.17 76 2 12 +2
26JUN26 65.00 P 0.58 0.58 0.39 0.39 -0.28 75 50 47 +1
26JUN26 67.50 P 1.11 1.11 0.80 0.71 -0.47 74 9 112 +2
26JUN26 70.00 P 1.71 1.71 1.11 1.25 -0.66 74 31 111 +21
26JUN26 72.50 P 3.01 3.15 1.95 2.09 -0.80 75 26 36 +13
26JUN26 75.00 P 4.50 4.80 2.93 3.23 -1.12 76 29 146 +7
26JUN26 77.50 P 5.80 5.80 4.55 4.66 -1.31 78 36 39 +34
26JUN26 80.00 P 0.00 0.00 0.00 6.34 -1.45 79 1 1 +1
26JUN26 82.50 P 0.00 0.00 0.00 8.25 -1.57 81 1 1 +1
26JUN26 85.00 P 0.00 0.00 0.00 10.34 -1.67 84 2 2 +2
26JUN26 87.50 P 12.40 12.40 12.40 12.59 -1.73 88 1 1 +1
26JUN26 90.00 P 0.00 0.00 0.00 14.96 -1.76 94 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 17.32 -1.86 99 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 19.32 -2.18 75 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 21.78 -2.24 75 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 24.38 -2.17 96 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 181 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 175 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 169 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 163 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 157 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 152 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 147 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 141 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 136 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 132 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 127 0 146 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 122 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 118 0 136 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 113 0 38 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 109 0 99 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 105 0 82 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 100 0 85 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 93 0 161 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 352 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,224 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 664 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 -0.02 72 0 2,308 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 -0.06 69 0 786 0
29JUN26 60.00 P 0.13 0.13 0.13 0.10 -0.11 69 1 1,020 0
29JUN26 62.50 P 0.34 0.37 0.24 0.23 -0.20 69 50 759 -19
29JUN26 65.00 P 0.78 0.78 0.41 0.44 -0.34 68 60 730 -18
29JUN26 67.50 P 1.21 1.21 0.76 0.83 -0.50 68 36 1,531 +8
29JUN26 70.00 P 2.07 2.07 1.26 1.40 -0.67 67 41 2,018 +30
29JUN26 72.50 P 3.45 3.45 2.09 2.25 -0.84 68 15 1,197 +5
29JUN26 75.00 P 4.00 4.00 3.25 3.40 -1.20 69 65 2,501 +24
29JUN26 77.50 P 4.88 4.88 4.88 4.86 -1.31 71 50 489 +50
29JUN26 80.00 P 7.20 7.20 6.70 6.52 -1.44 72 30 2,186 +3
29JUN26 82.50 P 0.00 0.00 0.00 8.40 -1.56 74 0 276 0
29JUN26 85.00 P 0.00 0.00 0.00 10.47 -1.65 76 0 754 0
29JUN26 87.50 P 0.00 0.00 0.00 12.69 -1.71 80 0 180 0
29JUN26 90.00 P 0.00 0.00 0.00 15.03 -1.75 84 0 193 0
29JUN26 92.50 P 0.00 0.00 0.00 17.45 -1.78 91 0 144 0
29JUN26 95.00 P 0.00 0.00 0.00 19.77 -1.73 92 0 36 0
29JUN26 97.50 P 0.00 0.00 0.00 22.40 -1.62 105 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 24.54 -2.01 95 0 4 0
29JUN26 102.50 P 0.00 0.00 0.00 27.04 -1.66 102 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.40 -1.76 97 0 4 0
29JUN26 107.50 P 0.00 0.00 0.00 31.91 -1.83 104 0 3 0
29JUN26 110.00 P 0.00 0.00 0.00 34.43 -1.57 111 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 36.75 -1.75 0 0 9 0
29JUN26 115.00 P 0.00 0.00 0.00 39.29 -1.71 104 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 41.75 -1.75 0 0 1 0
29JUN26 120.00 P 0.00 0.00 0.00 44.25 -1.75 0 0 16 0
29JUN26 122.50 P 0.00 0.00 0.00 46.75 -1.86 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.25 -1.75 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 51.75 -1.87 0 0 22 0
29JUN26 130.00 P 0.00 0.00 0.00 54.25 -1.84 0 0 24 0
29JUN26 132.50 P 0.00 0.00 0.00 56.75 -1.97 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 59.33 -1.67 146 0 21 0
29JUN26 137.50 P 0.00 0.00 0.00 61.75 -2.15 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 64.25 -1.90 0 0 25 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 -0.02 64 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.02 -0.02 67 0 39 0
30JUL26 43.00 P 0.00 0.00 0.00 0.03 -0.02 67 0 18 0
30JUL26 44.00 P 0.00 0.00 0.00 0.05 -0.01 69 0 93 0
30JUL26 45.00 P 0.08 0.08 0.08 0.06 -0.02 68 1 54 +1
30JUL26 46.00 P 0.00 0.00 0.00 0.08 -0.03 68 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.10 -0.04 68 0 240 0
30JUL26 48.00 P 0.00 0.00 0.00 0.13 -0.03 68 0 195 0
30JUL26 49.00 P 0.00 0.00 0.00 0.17 -0.04 68 0 153 0
30JUL26 50.00 P 0.00 0.00 0.00 0.21 -0.05 68 0 206 0
30JUL26 52.50 P 0.00 0.00 0.00 0.33 -0.11 67 0 1,455 0
30JUL26 55.00 P 0.56 0.56 0.47 0.54 -0.15 67 6 199 -2
30JUL26 57.50 P 0.81 0.83 0.71 0.83 -0.21 67 7 188 +4
30JUL26 60.00 P 1.40 1.40 1.02 1.21 -0.29 66 9 341 +2
30JUL26 62.50 P 1.53 1.53 1.53 1.73 -0.36 66 2 396 +2
30JUL26 65.00 P 2.46 2.46 2.15 2.37 -0.44 66 45 319 -27
30JUL26 67.50 P 3.70 3.75 2.94 3.15 -0.50 66 30 437 -1
30JUL26 70.00 P 5.00 5.00 3.94 4.06 -0.62 66 6 392 -1
30JUL26 72.50 P 6.18 6.18 5.00 5.25 -0.68 67 17 211 0
30JUL26 75.00 P 7.66 7.66 6.40 6.54 -0.88 68 29 466 +12
30JUL26 77.50 P 0.00 0.00 0.00 8.13 -0.94 70 0 434 0
30JUL26 80.00 P 10.54 10.73 10.38 9.68 -1.08 70 31 179 +18
30JUL26 82.50 P 0.00 0.00 0.00 11.37 -1.17 71 0 136 0
30JUL26 85.00 P 0.00 0.00 0.00 13.19 -1.22 71 0 179 0
30JUL26 87.50 P 0.00 0.00 0.00 15.09 -1.34 72 0 104 0
30JUL26 90.00 P 17.31 17.31 17.31 17.12 -1.38 73 1 124 +1
30JUL26 92.50 P 0.00 0.00 0.00 19.22 -1.46 74 0 55 0
30JUL26 95.00 P 0.00 0.00 0.00 21.40 -1.51 75 0 382 0
30JUL26 97.50 P 0.00 0.00 0.00 23.65 -1.55 77 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 25.94 -1.61 79 0 497 0
30JUL26 102.50 P 0.00 0.00 0.00 28.31 -1.62 81 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 30.69 -1.68 84 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 33.13 -1.68 87 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 35.58 -1.67 90 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 -0.01 67 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.03 -0.01 67 0 21 0
28AUG26 37.00 P 0.00 0.00 0.00 0.04 -0.01 67 0 11 0
28AUG26 38.00 P 0.00 0.00 0.00 0.06 -0.01 68 0 4 0
28AUG26 39.00 P 0.00 0.00 0.00 0.07 -0.02 67 0 7 0
28AUG26 40.00 P 0.00 0.00 0.00 0.10 -0.01 68 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 0.12 -0.02 67 0 2 0
28AUG26 42.00 P 0.00 0.00 0.00 0.15 -0.02 67 0 51 0
28AUG26 43.00 P 0.00 0.00 0.00 0.19 -0.02 67 0 91 0
28AUG26 44.00 P 0.00 0.00 0.00 0.23 -0.02 68 0 25 0
28AUG26 45.00 P 0.00 0.00 0.00 0.28 -0.03 67 0 9 0
28AUG26 46.00 P 0.00 0.00 0.00 0.33 -0.03 67 0 37 0
28AUG26 47.00 P 0.00 0.00 0.00 0.38 -0.06 67 0 19 0
28AUG26 48.00 P 0.45 0.45 0.45 0.46 -0.07 66 1 26 0
28AUG26 49.00 P 0.00 0.00 0.00 0.54 -0.07 66 0 2 0
28AUG26 50.00 P 0.00 0.00 0.00 0.63 -0.10 66 0 152 0
28AUG26 52.50 P 0.00 0.00 0.00 0.93 -0.12 66 0 115 0
28AUG26 55.00 P 0.00 0.00 0.00 1.31 -0.15 66 0 84 0
28AUG26 57.50 P 1.56 1.56 1.56 1.78 -0.21 66 2 119 +2
28AUG26 60.00 P 0.00 0.00 0.00 2.34 -0.28 66 0 2,177 0
28AUG26 62.50 P 0.00 0.00 0.00 3.03 -0.32 66 0 97 0
28AUG26 65.00 P 0.00 0.00 0.00 3.84 -0.37 66 0 185 0
28AUG26 67.50 P 0.00 0.00 0.00 4.72 -0.49 66 0 119 0
28AUG26 70.00 P 0.00 0.00 0.00 5.77 -0.60 65 0 200 0
28AUG26 72.50 P 0.00 0.00 0.00 7.05 -0.65 66 0 256 0
28AUG26 75.00 P 0.00 0.00 0.00 8.51 -0.70 68 0 205 0
28AUG26 77.50 P 0.00 0.00 0.00 10.07 -0.75 69 0 169 0
28AUG26 80.00 P 0.00 0.00 0.00 11.64 -0.89 69 0 45 0
28AUG26 82.50 P 0.00 0.00 0.00 13.32 -0.93 70 0 55 0
28AUG26 85.00 P 0.00 0.00 0.00 15.04 -1.04 70 0 216 0
28AUG26 87.50 P 0.00 0.00 0.00 16.90 -1.07 71 0 99 0
28AUG26 90.00 P 0.00 0.00 0.00 18.80 -1.17 71 0 15 0
28AUG26 92.50 P 0.00 0.00 0.00 20.81 -1.21 72 0 60 0
28AUG26 95.00 P 0.00 0.00 0.00 22.87 -1.27 73 0 82 0
28AUG26 97.50 P 0.00 0.00 0.00 24.99 -1.34 74 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 27.18 -1.36 75 0 15 0
28AUG26 102.50 P 0.00 0.00 0.00 29.17 -1.66 73 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 31.68 -1.45 77 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 33.79 -1.66 76 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 36.26 -1.62 79 0 0 0
29SEP26 35.00 P 0.16 0.16 0.16 0.09 0.00 66 1 56 +1
29SEP26 36.00 P 0.00 0.00 0.00 0.11 0.00 66 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.14 0.00 66 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.17 -0.01 66 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.21 -0.01 66 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.25 -0.01 66 0 96 0
29SEP26 41.00 P 0.00 0.00 0.00 0.31 0.00 66 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.36 0.00 65 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.42 -0.01 65 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.50 -0.01 65 0 101 0
29SEP26 45.00 P 0.00 0.00 0.00 0.59 -0.01 65 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.67 -0.03 65 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.79 -0.03 65 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.91 -0.03 65 0 39 0
29SEP26 49.00 P 0.00 0.00 0.00 1.03 -0.03 65 0 120 0
29SEP26 50.00 P 0.00 0.00 0.00 1.17 -0.06 65 0 2,730 0
29SEP26 52.50 P 1.51 1.51 1.51 1.59 -0.05 65 1 1,029 +1
29SEP26 55.00 P 0.00 0.00 0.00 2.10 -0.09 65 0 887 0
29SEP26 57.50 P 0.00 0.00 0.00 2.68 -0.14 65 0 477 0
29SEP26 60.00 P 3.18 3.18 3.06 3.39 -0.13 65 3 854 0
29SEP26 62.50 P 0.00 0.00 0.00 4.18 -0.21 65 0 784 0
29SEP26 65.00 P 0.00 0.00 0.00 5.06 -0.24 65 0 1,144 0
29SEP26 67.50 P 0.00 0.00 0.00 6.08 -0.29 64 0 393 0
29SEP26 70.00 P 0.00 0.00 0.00 7.14 -0.49 64 0 321 0
29SEP26 72.50 P 0.00 0.00 0.00 8.42 -0.58 64 0 244 0
29SEP26 75.00 P 10.70 10.70 10.48 9.85 -0.65 65 20 375 0
29SEP26 77.50 P 0.00 0.00 0.00 11.45 -0.65 66 0 214 0
29SEP26 80.00 P 0.00 0.00 0.00 13.11 -0.74 67 0 306 0
29SEP26 82.50 P 0.00 0.00 0.00 14.68 -0.90 67 0 166 0
29SEP26 85.00 P 16.68 16.68 16.68 16.61 -0.71 69 15 89 -11
29SEP26 87.50 P 0.00 0.00 0.00 18.37 -0.85 69 0 71 0
29SEP26 90.00 P 22.00 22.00 22.00 20.28 -0.86 70 1 31 +1
29SEP26 92.50 P 0.00 0.00 0.00 22.20 -0.94 70 0 31 0
29SEP26 95.00 P 0.00 0.00 0.00 24.20 -1.01 71 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 26.26 -1.02 71 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 28.05 -1.42 70 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 30.23 -1.44 71 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.38 -1.53 71 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.83 -1.38 73 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 37.03 -1.49 74 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 39.04 -1.81 72 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.79 -1.40 77 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.17 -1.43 78 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.96 -1.97 74 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 48.65 -1.37 78 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.99 -1.29 79 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 53.38 -1.26 79 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.39 -1.68 76 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.40 -0.01 62 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 0.46 -0.02 62 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.53 -0.01 62 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.60 -0.02 61 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.69 -0.02 61 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.78 -0.04 61 0 50 0
30DEC26 41.00 P 0.00 0.00 0.00 0.91 -0.04 61 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 1.04 -0.04 61 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.17 -0.04 61 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.30 -0.07 61 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 1.47 -0.07 61 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 1.65 -0.06 61 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 1.82 -0.07 61 0 9 0
30DEC26 48.00 P 1.80 1.80 1.80 2.00 -0.10 61 1 106 +1
30DEC26 49.00 P 0.00 0.00 0.00 2.23 -0.10 61 0 13 0
30DEC26 50.00 P 0.00 0.00 0.00 2.46 -0.10 61 0 406 0
30DEC26 52.50 P 0.00 0.00 0.00 3.03 -0.15 61 0 214 0
30DEC26 55.00 P 0.00 0.00 0.00 3.76 -0.15 61 0 192 0
30DEC26 57.50 P 0.00 0.00 0.00 4.50 -0.21 61 0 145 0
30DEC26 60.00 P 5.40 5.40 5.40 5.40 -0.22 60 5 347 0
30DEC26 62.50 P 0.00 0.00 0.00 6.31 -0.27 60 0 72 0
30DEC26 65.00 P 7.82 7.82 7.23 7.36 -0.32 60 5 1,152 +2
30DEC26 67.50 P 9.13 9.13 8.14 8.46 -0.36 60 103 217 +102
30DEC26 70.00 P 0.00 0.00 0.00 9.69 -0.47 60 0 748 0
30DEC26 72.50 P 11.08 11.08 11.08 11.14 -0.50 61 1 867 +1
30DEC26 75.00 P 0.00 0.00 0.00 12.53 -0.62 61 0 179 0
30DEC26 77.50 P 0.00 0.00 0.00 14.13 -0.63 62 0 124 0
30DEC26 80.00 P 0.00 0.00 0.00 15.75 -0.72 62 0 78 0
30DEC26 82.50 P 0.00 0.00 0.00 17.53 -0.68 63 0 147 0
30DEC26 85.00 P 0.00 0.00 0.00 19.28 -0.73 64 0 117 0
30DEC26 87.50 P 0.00 0.00 0.00 21.02 -0.86 64 0 86 0
30DEC26 90.00 P 0.00 0.00 0.00 22.93 -0.82 64 0 52 0
30DEC26 92.50 P 0.00 0.00 0.00 24.66 -1.03 64 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 26.55 -1.08 64 0 3 0
30DEC26 97.50 P 0.00 0.00 0.00 28.61 -1.01 65 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 30.59 -1.12 65 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 32.66 -1.14 66 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.83 -1.07 66 0 1 0
30DEC26 107.50 P 0.00 0.00 0.00 36.88 -1.21 66 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 39.02 -1.29 67 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 41.20 -1.31 67 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 43.47 -1.30 68 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.57 -1.50 68 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.87 -1.53 68 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 49.93 -1.74 68 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 52.39 -1.59 69 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.68 -1.62 70 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 56.82 -1.79 69 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.75 -0.05 59 0 32 0
30MAR27 36.00 P 0.00 0.00 0.00 0.84 -0.07 59 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.93 -0.12 58 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.06 -0.12 58 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.20 -0.12 58 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.33 -0.15 58 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 1.49 -0.17 58 0 53 0
30MAR27 42.00 P 0.00 0.00 0.00 1.67 -0.17 58 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.85 -0.18 58 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 2.04 -0.19 58 0 14 0
30MAR27 45.00 P 2.20 2.20 2.20 2.23 -0.23 58 1 26 0
30MAR27 46.00 P 0.00 0.00 0.00 2.46 -0.24 58 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 2.70 -0.24 58 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 2.94 -0.24 58 0 13 0
30MAR27 49.00 P 0.00 0.00 0.00 3.17 -0.28 58 0 5 0
30MAR27 50.00 P 0.00 0.00 0.00 3.42 -0.33 58 0 458 0
30MAR27 52.50 P 0.00 0.00 0.00 4.18 -0.32 58 0 442 0
30MAR27 55.00 P 0.00 0.00 0.00 4.93 -0.41 58 0 657 0
30MAR27 57.50 P 0.00 0.00 0.00 5.84 -0.43 58 0 626 0
30MAR27 60.00 P 0.00 0.00 0.00 6.78 -0.44 58 0 652 0
30MAR27 62.50 P 0.00 0.00 0.00 7.80 -0.54 58 0 19 0
30MAR27 65.00 P 0.00 0.00 0.00 8.92 -0.54 57 0 58 0
30MAR27 67.50 P 0.00 0.00 0.00 10.04 -0.62 57 0 55 0
30MAR27 70.00 P 0.00 0.00 0.00 11.34 -0.64 57 0 82 0
30MAR27 72.50 P 0.00 0.00 0.00 12.74 -0.66 58 0 563 0
30MAR27 75.00 P 0.00 0.00 0.00 14.22 -0.80 58 0 1,282 0
30MAR27 77.50 P 15.99 15.99 15.99 15.77 -0.79 58 15 636 +15
30MAR27 80.00 P 0.00 0.00 0.00 17.60 -0.64 59 0 65 0
30MAR27 82.50 P 0.00 0.00 0.00 19.31 -0.62 60 0 16 0
30MAR27 85.00 P 0.00 0.00 0.00 20.97 -0.79 60 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 22.86 -0.74 61 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 24.78 -1.01 61 0 39 0
30MAR27 92.50 P 0.00 0.00 0.00 26.49 -0.97 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.25 -1.19 61 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 30.22 -1.32 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 32.16 -1.30 61 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 34.33 -1.25 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 36.35 -1.34 63 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 38.36 -1.40 63 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 40.57 -1.30 63 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 4.53 -0.13 57 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 5.30 -0.17 57 0 6 0
29JUN27 55.00 P 0.00 0.00 0.00 6.22 -0.20 57 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 7.17 -0.20 57 0 73 0
29JUN27 60.00 P 0.00 0.00 0.00 8.15 -0.29 57 0 22 0
29JUN27 62.50 P 0.00 0.00 0.00 9.29 -0.29 57 0 23 0
29JUN27 65.00 P 0.00 0.00 0.00 10.44 -0.28 57 0 27 0
29JUN27 67.50 P 0.00 0.00 0.00 11.61 -0.41 56 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.94 -0.40 56 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 14.28 -0.58 56 0 0 0
29JUN27 75.00 P 16.70 16.70 16.30 15.76 -0.67 57 35 35 +35
29JUN27 77.50 P 0.00 0.00 0.00 17.36 -0.75 57 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 18.95 -0.85 57 0 23 0
29JUN27 82.50 P 0.00 0.00 0.00 20.94 -0.60 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 22.71 -0.62 59 0 15 0
29JUN27 87.50 P 0.00 0.00 0.00 24.17 -1.05 58 0 0 0
29JUN27 90.00 P 27.00 27.06 27.00 25.92 -1.18 58 8 8 0
29JUN27 92.50 P 0.00 0.00 0.00 27.93 -1.07 59 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 29.79 -1.21 59 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 31.72 -1.21 60 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 34.02 -0.92 61 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 36.02 -0.89 61 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 38.07 -0.85 61 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 40.07 -0.96 62 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 42.16 -0.99 62 0 0 0
TOTAL PUT 2,173 58,657 +727
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$ 79.55
29JUN26 42.00 C 0.00 0.00 0.00 38.23 +5.61 229 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 37.25 +5.52 224 0 1 0
29JUN26 44.00 C 0.00 0.00 0.00 36.22 +5.59 214 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 35.30 +5.56 213 0 1 0
29JUN26 46.00 C 0.00 0.00 0.00 34.14 +5.39 194 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 33.30 +5.65 199 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 32.26 +5.61 190 0 11 0
29JUN26 49.00 C 0.00 0.00 0.00 31.30 +5.54 186 0 2 0
29JUN26 50.00 C 0.00 0.00 0.00 30.34 +5.58 182 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 27.77 +5.62 162 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.18 +5.52 142 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 22.71 +5.10 130 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.20 +5.33 115 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 17.65 +5.37 100 0 25 0
29JUN26 65.00 C 0.00 0.00 0.00 15.13 +5.18 86 0 22 0
29JUN26 67.50 C 0.00 0.00 0.00 12.67 +4.88 75 0 27 0
29JUN26 70.00 C 12.30 12.30 10.33 9.73 +3.83 42 7 339 -7
29JUN26 72.50 C 0.00 0.00 0.00 7.92 +3.59 57 0 116 0
29JUN26 75.00 C 4.73 7.72 4.73 5.97 +3.06 56 121 2,931 +2
29JUN26 77.50 C 2.81 6.00 2.81 4.32 +2.40 55 42 441 0
29JUN26 80.00 C 1.94 4.84 1.94 3.08 +1.87 56 200 1,021 -16
29JUN26 82.50 C 1.45 3.71 1.45 2.17 +1.45 58 495 1,212 -19
29JUN26 85.00 C 1.47 2.71 1.47 1.44 +1.03 58 331 1,108 +49
29JUN26 87.50 C 1.18 1.92 1.07 0.90 +0.68 58 226 475 +24
29JUN26 90.00 C 0.70 1.37 0.70 0.55 +0.43 58 349 1,273 +91
29JUN26 92.50 C 0.78 1.08 0.54 0.32 +0.26 58 97 368 +49
29JUN26 95.00 C 0.43 0.78 0.43 0.18 +0.15 58 56 320 +8
29JUN26 97.50 C 0.41 0.58 0.33 0.10 +0.08 58 118 330 +44
29JUN26 100.00 C 0.30 0.42 0.25 0.05 +0.04 57 81 827 -72
29JUN26 102.50 C 0.32 0.32 0.32 0.03 +0.02 59 15 314 -15
29JUN26 105.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 377 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 99 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 285 0
29JUN26 112.50 C 0.07 0.07 0.07 0.01 0.00 68 3 236 -3
30JUL26 42.00 C 0.00 0.00 0.00 38.26 +5.62 118 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 37.45 +5.27 122 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 36.31 +5.23 113 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 35.41 +5.19 113 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 34.34 +5.44 106 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 33.37 +5.25 104 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 32.26 +5.13 96 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 31.30 +5.28 94 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 30.58 +5.31 100 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 28.10 +5.47 92 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 25.59 +5.33 83 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 23.12 +5.42 76 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 20.71 +5.27 70 0 1 0
30JUL26 62.50 C 0.00 0.00 0.00 18.35 +5.08 65 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 16.10 +4.81 61 0 16 0
30JUL26 67.50 C 0.00 0.00 0.00 14.04 +4.56 60 0 372 0
30JUL26 70.00 C 0.00 0.00 0.00 11.77 +3.79 54 0 217 0
30JUL26 72.50 C 10.00 10.00 10.00 9.73 +3.19 51 1 399 -1
30JUL26 75.00 C 10.75 10.75 10.75 8.21 +2.99 51 10 403 -10
30JUL26 77.50 C 8.13 8.13 7.15 6.86 +2.61 52 21 371 -20
30JUL26 80.00 C 5.26 7.33 5.26 5.81 +2.47 54 364 391 +112
30JUL26 82.50 C 4.81 6.15 4.67 4.76 +2.17 54 121 218 +18
30JUL26 85.00 C 4.33 5.29 4.20 3.99 +2.00 55 88 330 +32
30JUL26 87.50 C 3.96 4.71 3.50 3.21 +1.70 55 71 234 +8
30JUL26 90.00 C 2.98 3.95 2.87 2.56 +1.42 55 242 416 +76
30JUL26 92.50 C 2.06 3.14 2.06 2.02 +1.18 55 27 161 -23
30JUL26 95.00 C 2.41 2.71 2.11 1.59 +0.97 55 30 305 -24
30JUL26 97.50 C 2.10 2.27 1.69 1.23 +0.78 55 58 192 -17
30JUL26 100.00 C 1.30 1.90 1.30 0.95 +0.62 54 14 95 +3
30JUL26 102.50 C 1.38 1.38 1.38 0.73 +0.49 54 6 73 +6
30JUL26 105.00 C 1.35 1.35 1.27 0.56 +0.39 55 18 215 +18
30JUL26 107.50 C 1.38 1.38 1.38 0.42 +0.30 54 1 201 0
28AUG26 46.00 C 0.00 0.00 0.00 34.49 +5.59 84 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 33.52 +5.40 82 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 32.43 +5.26 76 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 31.38 +5.17 72 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 30.58 +5.31 75 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 28.10 +5.36 68 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 25.80 +5.33 66 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 23.48 +5.26 63 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 21.16 +5.25 59 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 18.95 +4.97 57 0 46 0
28AUG26 65.00 C 0.00 0.00 0.00 16.95 +4.32 56 0 141 0
28AUG26 67.50 C 0.00 0.00 0.00 14.99 +4.01 55 0 86 0
28AUG26 70.00 C 0.00 0.00 0.00 13.58 +4.18 57 0 178 0
28AUG26 72.50 C 0.00 0.00 0.00 11.70 +3.62 55 0 177 0
28AUG26 75.00 C 10.79 11.77 10.66 10.40 +3.42 56 39 303 0
28AUG26 77.50 C 10.07 10.07 9.64 8.75 +2.72 53 25 502 +15
28AUG26 80.00 C 8.47 9.23 8.16 7.62 +2.52 54 66 454 +27
28AUG26 82.50 C 7.45 8.13 7.45 6.71 +2.44 55 44 444 +12
28AUG26 85.00 C 7.17 7.17 6.11 5.84 +2.28 55 40 303 +21
28AUG26 87.50 C 5.53 5.53 5.53 5.01 +2.06 55 15 392 0
28AUG26 90.00 C 5.02 5.70 5.02 4.26 +1.83 55 102 401 -15
28AUG26 92.50 C 4.25 5.04 4.02 3.61 +1.61 55 32 241 +15
28AUG26 95.00 C 3.33 4.31 3.33 3.05 +1.41 55 50 325 +15
28AUG26 97.50 C 3.60 3.60 3.49 2.57 +1.24 55 60 254 0
28AUG26 100.00 C 0.00 0.00 0.00 2.15 +1.07 55 0 93 0
28AUG26 102.50 C 0.00 0.00 0.00 1.80 +0.92 55 0 33 0
28AUG26 105.00 C 2.58 2.70 2.44 1.50 +0.79 55 33 199 +33
28AUG26 107.50 C 2.29 2.30 2.29 1.25 +0.68 55 30 228 +30
29SEP26 42.00 C 0.00 0.00 0.00 38.91 +5.94 87 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 37.45 +5.04 73 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 36.91 +5.83 82 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 36.05 +5.83 82 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 34.64 +5.14 71 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.80 +5.20 72 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 32.85 +5.20 70 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.86 +4.99 68 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.16 +5.69 71 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 28.84 +5.69 67 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 26.54 +5.66 64 0 140 0
29SEP26 57.50 C 0.00 0.00 0.00 24.33 +5.52 61 0 60 0
29SEP26 60.00 C 0.00 0.00 0.00 21.95 +5.05 57 0 182 0
29SEP26 62.50 C 0.00 0.00 0.00 20.12 +5.08 57 0 25 0
29SEP26 65.00 C 17.80 17.80 17.80 18.23 +4.57 57 15 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 16.12 +4.02 53 0 880 0
29SEP26 70.00 C 15.61 16.08 14.41 14.67 +4.12 55 20 315 +12
29SEP26 72.50 C 0.00 0.00 0.00 13.15 +3.83 54 0 188 0
29SEP26 75.00 C 12.50 13.19 11.35 11.37 +3.12 52 16 188 +7
29SEP26 77.50 C 10.85 10.94 10.85 9.88 +2.60 51 21 207 +15
29SEP26 80.00 C 9.80 10.25 9.47 8.91 +2.53 52 75 556 +52
29SEP26 82.50 C 9.43 9.43 8.49 8.01 +2.49 53 29 426 +16
29SEP26 85.00 C 7.73 7.92 7.30 7.16 +2.40 53 16 311 -1
29SEP26 87.50 C 7.06 7.61 6.57 6.34 +2.25 54 74 608 +9
29SEP26 90.00 C 6.32 6.90 6.32 5.55 +2.04 53 135 676 +30
29SEP26 92.50 C 5.62 6.21 5.62 4.85 +1.85 53 49 406 +49
29SEP26 95.00 C 5.62 5.62 5.62 4.23 +1.67 53 15 696 +15
29SEP26 97.50 C 4.70 4.98 4.70 3.67 +1.50 53 45 136 +30
29SEP26 100.00 C 4.33 4.62 4.33 3.19 +1.34 53 30 330 +30
29SEP26 102.50 C 4.18 4.18 4.18 2.76 +1.20 53 15 80 +15
29SEP26 105.00 C 3.23 3.90 3.23 2.39 +1.07 53 34 138 +26
29SEP26 107.50 C 3.49 3.49 3.49 2.06 +0.94 53 15 94 0
29SEP26 110.00 C 0.00 0.00 0.00 1.78 +0.84 53 0 185 0
29SEP26 112.50 C 2.74 2.74 2.74 1.53 +0.74 53 15 314 +15
30DEC26 42.00 C 0.00 0.00 0.00 39.02 +5.21 61 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 38.21 +5.34 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 37.18 +5.24 59 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 36.26 +5.29 59 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 35.91 +5.67 65 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 34.39 +5.15 56 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.49 +5.11 56 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.10 +5.56 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.21 +5.51 60 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 30.05 +5.45 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.95 +5.31 56 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 25.94 +5.22 55 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 24.09 +5.07 54 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 22.16 +4.79 53 0 33 0
30DEC26 65.00 C 20.81 21.06 20.81 20.40 +4.47 52 16 65 +15
30DEC26 67.50 C 0.00 0.00 0.00 18.81 +4.40 52 0 167 0
30DEC26 70.00 C 0.00 0.00 0.00 17.34 +4.03 52 0 82 0
30DEC26 72.50 C 0.00 0.00 0.00 15.82 +3.80 51 0 85 0
30DEC26 75.00 C 0.00 0.00 0.00 14.68 +3.58 52 0 285 0
30DEC26 77.50 C 13.63 13.63 13.63 13.55 +3.32 52 1 70 0
30DEC26 80.00 C 0.00 0.00 0.00 12.02 +2.77 50 0 586 0
30DEC26 82.50 C 11.30 12.18 11.30 11.06 +2.71 50 25 92 +14
30DEC26 85.00 C 0.00 0.00 0.00 10.19 +2.66 51 0 77 0
30DEC26 87.50 C 10.10 10.10 10.10 9.40 +2.61 51 15 105 0
30DEC26 90.00 C 0.00 0.00 0.00 8.61 +2.50 51 0 614 0
30DEC26 92.50 C 0.00 0.00 0.00 7.84 +2.35 51 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 7.13 +2.20 51 0 85 0
30DEC26 97.50 C 0.00 0.00 0.00 6.48 +2.05 51 0 220 0
30DEC26 100.00 C 0.00 0.00 0.00 5.89 +1.92 51 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 5.35 +1.79 51 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 4.85 +1.66 51 0 27 0
30DEC26 107.50 C 5.68 5.68 5.54 4.40 +1.54 51 115 354 +115
30MAR27 42.00 C 0.00 0.00 0.00 39.91 +5.44 59 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 39.01 +5.01 58 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 38.06 +4.92 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 37.06 +5.19 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 36.26 +5.24 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 35.31 +5.12 53 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 34.50 +5.12 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 33.65 +5.08 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.79 +5.01 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 31.30 +5.27 55 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 29.41 +5.22 54 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 27.45 +4.78 53 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 25.80 +4.77 53 0 260 0
30MAR27 62.50 C 0.00 0.00 0.00 24.03 +4.50 52 0 424 0
30MAR27 65.00 C 0.00 0.00 0.00 22.46 +4.41 51 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 21.01 +4.44 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.59 +4.24 51 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.20 +3.99 51 0 37 0
30MAR27 75.00 C 0.00 0.00 0.00 17.04 +3.62 51 0 18 0
30MAR27 77.50 C 0.00 0.00 0.00 15.92 +3.52 51 0 48 0
30MAR27 80.00 C 15.25 15.32 15.22 14.45 +2.89 49 3 67 +3
30MAR27 82.50 C 14.30 14.30 14.30 13.47 +2.80 50 1 53 +1
30MAR27 85.00 C 13.88 13.88 13.88 12.59 +2.76 50 6 52 +6
30MAR27 87.50 C 0.00 0.00 0.00 11.78 +2.73 50 0 50 0
30MAR27 90.00 C 11.43 11.43 11.20 11.05 +2.71 50 33 148 +15
30MAR27 92.50 C 10.51 10.51 10.51 10.26 +2.59 50 17 47 +17
30MAR27 95.00 C 0.00 0.00 0.00 9.52 +2.46 50 0 30 0
30MAR27 97.50 C 10.22 10.22 9.60 8.83 +2.34 50 24 24 +24
30MAR27 100.00 C 0.00 0.00 0.00 8.19 +2.22 50 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 7.60 +2.11 50 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 7.04 +1.99 50 0 6 0
30MAR27 107.50 C 7.97 7.97 7.56 6.53 +1.89 50 30 167 0
29JUN27 49.00 C 0.00 0.00 0.00 34.47 +5.00 51 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 33.69 +4.99 51 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 31.91 +5.05 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 30.09 +4.93 51 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 28.35 +4.68 51 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 27.12 +4.75 52 0 90 0
29JUN27 62.50 C 0.00 0.00 0.00 25.54 +4.66 52 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 24.02 +4.67 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.57 +4.32 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 20.85 +3.94 49 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 19.93 +3.64 50 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 18.31 +3.20 49 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 17.70 +3.56 51 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 16.33 +3.07 49 0 6 0
29JUN27 82.50 C 0.00 0.00 0.00 15.34 +2.86 49 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 14.54 +2.86 50 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 13.70 +2.81 50 0 0 0
29JUN27 90.00 C 13.00 13.00 13.00 12.90 +2.79 50 8 8 +8
29JUN27 92.50 C 0.00 0.00 0.00 12.15 +2.67 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 11.36 +2.50 50 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 10.66 +2.43 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 10.04 +2.37 50 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 9.42 +2.23 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 8.80 +2.09 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 8.26 +2.02 50 0 45 0
TOTAL CALL 4,662 35,715 +1,004
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 126 0 63 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 122 0 62 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 118 0 30 0
29JUN26 45.00 P 0.02 0.02 0.02 0.01 0.00 113 24 188 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 109 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 105 0 219 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 101 0 103 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 316 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 94 0 426 0
29JUN26 52.50 P 0.04 0.04 0.04 0.01 0.00 84 13 695 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,505 0
29JUN26 57.50 P 0.07 0.07 0.06 0.01 -0.01 67 18 1,119 -11
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.03 59 0 4,735 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.09 59 0 2,243 0
29JUN26 65.00 P 0.20 0.20 0.15 0.08 -0.22 58 64 3,379 +40
29JUN26 67.50 P 0.40 0.40 0.22 0.19 -0.44 57 93 559 +60
29JUN26 70.00 P 0.55 0.55 0.36 0.42 -0.74 58 42 2,502 +3
29JUN26 72.50 P 0.85 0.86 0.67 0.83 -1.17 58 107 2,845 +13
29JUN26 75.00 P 1.90 1.90 1.00 1.46 -1.74 58 122 1,895 -22
29JUN26 77.50 P 2.40 2.40 1.80 2.34 -2.25 57 85 236 -55
29JUN26 80.00 P 2.92 3.65 2.60 3.60 -2.92 58 191 435 +130
29JUN26 82.50 P 4.46 5.26 3.87 5.17 -3.36 60 155 789 +17
29JUN26 85.00 P 6.00 6.39 5.42 6.98 -3.76 61 13 623 -2
29JUN26 87.50 P 0.00 0.00 0.00 8.76 -4.31 57 0 68 0
29JUN26 90.00 P 0.00 0.00 0.00 10.91 -5.02 57 0 48 0
29JUN26 92.50 P 0.00 0.00 0.00 13.20 -4.79 57 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 15.57 -4.90 57 0 2 0
29JUN26 97.50 P 0.00 0.00 0.00 18.02 -4.88 60 0 10 0
29JUN26 100.00 P 0.00 0.00 0.00 20.46 -4.94 56 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 22.95 -4.95 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.45 -4.99 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.95 -5.21 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.63 -5.02 99 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 32.95 -5.10 0 0 464 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 14 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 37 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 60 0
30JUL26 49.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 0.03 -0.02 56 0 228 0
30JUL26 52.50 P 0.00 0.00 0.00 0.06 -0.03 55 0 96 0
30JUL26 55.00 P 0.00 0.00 0.00 0.11 -0.08 54 0 125 0
30JUL26 57.50 P 0.36 0.36 0.33 0.21 -0.14 54 53 136 +43
30JUL26 60.00 P 0.47 0.48 0.46 0.37 -0.24 54 61 379 +59
30JUL26 62.50 P 0.64 0.64 0.59 0.61 -0.33 54 50 327 +34
30JUL26 65.00 P 0.81 0.85 0.81 0.90 -0.53 53 18 689 +1
30JUL26 67.50 P 1.36 1.36 1.12 1.35 -0.74 53 38 736 +31
30JUL26 70.00 P 1.84 1.87 1.58 1.94 -1.00 53 67 255 -23
30JUL26 72.50 P 2.23 2.60 2.16 2.68 -1.31 53 70 447 +50
30JUL26 75.00 P 4.00 4.00 2.99 3.58 -1.72 53 68 283 +44
30JUL26 77.50 P 4.10 4.40 3.93 4.77 -2.06 54 106 304 +36
30JUL26 80.00 P 5.85 6.15 5.30 6.09 -2.41 54 57 185 -11
30JUL26 82.50 P 7.29 7.29 7.29 7.70 -2.72 56 30 133 0
30JUL26 85.00 P 8.75 9.41 8.41 9.36 -3.09 57 84 190 +7
30JUL26 87.50 P 9.94 9.94 9.88 11.16 -3.30 57 24 209 -11
30JUL26 90.00 P 0.00 0.00 0.00 13.07 -3.70 58 0 107 0
30JUL26 92.50 P 14.68 14.68 14.68 15.10 -3.81 59 15 36 +15
30JUL26 95.00 P 0.00 0.00 0.00 17.05 -4.24 58 0 52 0
30JUL26 97.50 P 0.00 0.00 0.00 19.14 -4.46 57 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 21.55 -4.36 61 0 10 0
30JUL26 102.50 P 0.00 0.00 0.00 23.58 -4.65 57 0 10 0
30JUL26 105.00 P 0.00 0.00 0.00 25.68 -4.99 51 0 10 0
30JUL26 107.50 P 0.00 0.00 0.00 28.31 -4.85 58 0 10 0
28AUG26 46.00 P 0.34 0.34 0.34 0.06 -0.03 55 1 89 0
28AUG26 47.00 P 0.00 0.00 0.00 0.08 -0.04 55 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.10 -0.05 55 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.12 -0.07 54 0 16 0
28AUG26 50.00 P 0.42 0.42 0.42 0.16 -0.08 55 1 28 0
28AUG26 52.50 P 0.00 0.00 0.00 0.27 -0.14 54 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 0.44 -0.22 55 0 84 0
28AUG26 57.50 P 0.70 0.70 0.70 0.68 -0.27 55 15 216 +15
28AUG26 60.00 P 0.88 0.88 0.88 0.99 -0.38 55 1 266 -1
28AUG26 62.50 P 1.27 1.32 1.16 1.33 -0.58 54 159 527 +88
28AUG26 65.00 P 1.59 1.71 1.59 1.84 -0.74 54 17 526 +16
28AUG26 67.50 P 2.32 2.32 2.32 2.47 -0.94 53 30 528 +30
28AUG26 70.00 P 3.02 3.02 3.02 3.22 -1.16 53 15 760 +5
28AUG26 72.50 P 3.57 3.89 3.57 4.08 -1.44 53 49 321 +29
28AUG26 75.00 P 4.80 4.80 4.52 5.16 -1.74 53 59 324 +44
28AUG26 77.50 P 5.78 5.78 5.64 6.44 -1.99 54 46 303 +15
28AUG26 80.00 P 6.92 7.00 6.92 7.80 -2.30 55 70 499 +64
28AUG26 82.50 P 8.39 9.40 8.39 9.35 -2.62 55 27 421 +7
28AUG26 85.00 P 0.00 0.00 0.00 11.06 -2.55 57 0 102 0
28AUG26 87.50 P 12.27 12.56 11.56 12.75 -3.08 57 64 180 +11
28AUG26 90.00 P 13.38 13.38 13.32 14.33 -3.37 55 27 195 +15
28AUG26 92.50 P 0.00 0.00 0.00 16.27 -3.53 56 0 108 0
28AUG26 95.00 P 0.00 0.00 0.00 18.05 -3.92 55 0 15 0
28AUG26 97.50 P 0.00 0.00 0.00 20.09 -3.96 55 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 22.27 -4.20 56 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 24.40 -4.66 56 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 26.60 -4.55 55 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 28.99 -4.35 57 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.06 -0.03 52 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 0.08 -0.04 53 0 7 0
29SEP26 44.00 P 0.00 0.00 0.00 0.10 -0.05 52 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.13 -0.06 53 0 11 0
29SEP26 46.00 P 0.50 0.50 0.50 0.16 -0.07 53 15 58 +15
29SEP26 47.00 P 0.00 0.00 0.00 0.20 -0.09 53 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 0.24 -0.10 53 0 78 0
29SEP26 49.00 P 0.00 0.00 0.00 0.30 -0.12 53 0 296 0
29SEP26 50.00 P 0.60 0.60 0.59 0.35 -0.16 53 3 1,724 +1
29SEP26 52.50 P 0.00 0.00 0.00 0.55 -0.22 53 0 595 0
29SEP26 55.00 P 0.00 0.00 0.00 0.81 -0.30 53 0 820 0
29SEP26 57.50 P 1.15 1.15 1.15 1.15 -0.34 53 15 895 0
29SEP26 60.00 P 1.46 1.49 1.43 1.53 -0.48 53 26 1,060 +10
29SEP26 62.50 P 1.87 1.87 1.84 1.99 -0.69 52 35 290 -24
29SEP26 65.00 P 2.48 2.52 2.48 2.61 -0.85 52 53 2,186 +51
29SEP26 67.50 P 3.24 3.24 3.24 3.31 -1.04 52 15 977 +15
29SEP26 70.00 P 4.00 4.00 4.00 4.15 -1.22 51 1 441 0
29SEP26 72.50 P 4.65 4.72 4.65 5.11 -1.48 51 16 359 +13
29SEP26 75.00 P 5.88 5.88 5.57 6.24 -1.74 52 48 407 +45
29SEP26 77.50 P 6.76 7.58 6.76 7.48 -1.99 52 210 572 +157
29SEP26 80.00 P 8.68 9.00 8.36 8.98 -2.19 53 585 1,295 +500
29SEP26 82.50 P 0.00 0.00 0.00 10.56 -2.38 54 0 387 0
29SEP26 85.00 P 11.14 11.15 11.14 12.21 -2.60 55 25 180 +20
29SEP26 87.50 P 0.00 0.00 0.00 13.91 -2.83 55 0 163 0
29SEP26 90.00 P 15.09 15.10 15.09 15.65 -3.13 55 30 207 +7
29SEP26 92.50 P 16.21 16.21 16.21 17.11 -3.71 53 15 205 +15
29SEP26 95.00 P 0.00 0.00 0.00 19.07 -3.91 53 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 21.08 -4.09 54 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 23.23 -4.05 55 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 25.25 -4.29 54 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.39 -4.56 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.58 -4.66 55 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.16 -4.37 58 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 34.45 -4.57 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.34 -0.09 50 0 21 0
30DEC26 43.00 P 0.00 0.00 0.00 0.40 -0.11 50 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 0.47 -0.13 50 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.56 -0.13 51 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 0.65 -0.16 51 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 0.73 -0.21 50 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 0.85 -0.21 51 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 0.98 -0.23 51 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 1.10 -0.28 51 0 197 0
30DEC26 52.50 P 0.00 0.00 0.00 1.49 -0.29 51 0 155 0
30DEC26 55.00 P 0.00 0.00 0.00 1.84 -0.43 50 0 855 0
30DEC26 57.50 P 2.33 2.33 2.33 2.36 -0.54 50 15 453 +15
30DEC26 60.00 P 0.00 0.00 0.00 2.96 -0.63 50 0 147 0
30DEC26 62.50 P 0.00 0.00 0.00 3.66 -0.79 49 0 129 0
30DEC26 65.00 P 0.00 0.00 0.00 4.45 -0.92 49 0 347 0
30DEC26 67.50 P 0.00 0.00 0.00 5.32 -1.12 49 0 277 0
30DEC26 70.00 P 5.90 6.32 5.90 6.30 -1.23 49 2 60 +1
30DEC26 72.50 P 0.00 0.00 0.00 7.38 -1.48 49 0 241 0
30DEC26 75.00 P 0.00 0.00 0.00 8.61 -1.59 49 0 226 0
30DEC26 77.50 P 9.71 9.71 9.71 9.94 -1.89 50 11 86 +11
30DEC26 80.00 P 0.00 0.00 0.00 11.39 -1.99 50 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 12.91 -2.14 50 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 14.53 -2.31 51 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 16.27 -2.36 51 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 18.05 -2.45 52 0 577 0
30DEC26 92.50 P 0.00 0.00 0.00 19.38 -3.10 50 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 21.38 -3.28 51 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 23.14 -3.55 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.29 -3.50 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.30 -3.59 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.36 -3.77 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.43 -3.89 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.75 -0.16 50 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 0.84 -0.20 49 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 0.97 -0.20 50 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 1.11 -0.21 50 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 1.24 -0.26 50 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.37 -0.28 50 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 1.55 -0.26 50 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 1.73 -0.27 50 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 1.88 -0.30 49 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 2.35 -0.36 49 0 230 0
30MAR27 55.00 P 2.75 2.75 2.75 2.85 -0.54 49 15 206 0
30MAR27 57.50 P 0.00 0.00 0.00 3.50 -0.60 49 0 175 0
30MAR27 60.00 P 4.10 4.10 4.10 4.22 -0.75 49 8 280 0
30MAR27 62.50 P 0.00 0.00 0.00 5.03 -0.83 48 0 315 0
30MAR27 65.00 P 0.00 0.00 0.00 5.92 -0.98 48 0 216 0
30MAR27 67.50 P 6.40 6.40 6.40 6.88 -1.10 48 1 16 0
30MAR27 70.00 P 0.00 0.00 0.00 7.95 -1.22 48 0 33 0
30MAR27 72.50 P 8.75 8.84 8.75 9.08 -1.43 48 6 64 -6
30MAR27 75.00 P 0.00 0.00 0.00 10.33 -1.60 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 11.70 -1.67 48 0 30 0
30MAR27 80.00 P 0.00 0.00 0.00 13.15 -1.82 49 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 14.66 -1.99 49 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 16.29 -2.15 49 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 17.94 -2.34 50 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 19.71 -2.35 50 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 20.98 -3.05 48 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 22.91 -3.07 49 0 46 0
30MAR27 97.50 P 0.00 0.00 0.00 24.79 -3.19 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.71 -3.28 49 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.69 -3.42 50 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.79 -3.42 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.67 -3.66 50 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 2.55 -0.34 49 0 3 0
29JUN27 50.00 P 0.00 0.00 0.00 2.75 -0.43 49 0 17 0
29JUN27 52.50 P 0.00 0.00 0.00 3.30 -0.55 49 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 3.96 -0.67 48 0 31 0
29JUN27 57.50 P 0.00 0.00 0.00 4.68 -0.80 48 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.53 -0.86 48 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 6.43 -0.98 48 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 7.38 -1.13 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 8.46 -1.24 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 9.56 -1.41 48 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 10.77 -1.55 48 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 12.12 -1.62 48 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 13.48 -1.76 48 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 14.93 -1.98 48 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 16.42 -1.97 48 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 18.12 -2.12 49 0 8 0
29JUN27 87.50 P 0.00 0.00 0.00 19.72 -2.04 49 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 21.43 -2.18 49 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 22.80 -2.84 48 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 24.59 -2.93 48 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 26.79 -2.70 50 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.67 -2.78 50 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.58 -2.62 50 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 32.53 -2.67 50 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 34.51 -2.89 50 0 0 0
TOTAL PUT 3,399 56,476 +1,632
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$ 16.84
29JUN26 12.50 C 0.00 0.00 0.00 4.34 -0.14 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.85 -0.13 84 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.35 -0.13 72 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.85 -0.13 62 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.35 -0.13 51 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.85 -0.13 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.35 -0.13 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.85 -0.13 20 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.39 -0.14 19 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 0.11 -0.09 21 0 237 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.02 22 0 302 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 67 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 114 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 331 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 212 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 346 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 428 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 102 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 116 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.35 -0.13 73 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.86 -0.12 71 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.35 -0.13 57 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.85 -0.13 49 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.35 -0.13 42 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.85 -0.13 34 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.35 -0.13 27 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.86 -0.13 22 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.45 -0.11 22 0 60 0
30JUL26 17.00 C 0.00 0.00 0.00 0.23 -0.06 23 0 120 0
30JUL26 17.50 C 0.00 0.00 0.00 0.12 -0.04 24 0 67 0
30JUL26 18.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 96 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 64 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 0.00 26 0 130 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 158 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 228 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.35 -0.13 60 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.86 -0.12 59 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.36 -0.12 52 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.85 -0.13 41 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.35 -0.13 35 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.85 -0.13 29 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.35 -0.13 22 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.89 -0.14 23 0 15 0
28AUG26 16.50 C 0.62 0.62 0.62 0.57 -0.09 24 15 30 +15
28AUG26 17.00 C 0.00 0.00 0.00 0.39 -0.05 25 0 90 0
28AUG26 17.50 C 0.00 0.00 0.00 0.26 -0.04 25 0 135 0
28AUG26 18.00 C 0.00 0.00 0.00 0.17 -0.04 25 0 63 0
28AUG26 18.50 C 0.00 0.00 0.00 0.10 -0.03 24 0 55 0
28AUG26 19.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 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 41 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.35 -0.13 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.86 -0.12 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.36 -0.12 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.85 -0.13 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.35 -0.13 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.85 -0.13 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.37 -0.13 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.98 -0.12 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.71 -0.08 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.54 -0.05 25 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.39 -0.04 25 0 1 0
29SEP26 18.00 C 0.00 0.00 0.00 0.27 -0.05 24 0 50 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 -0.04 24 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.13 -0.03 24 0 74 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 -0.02 25 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 116 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 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.35 -0.13 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.86 -0.12 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.36 -0.12 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.85 -0.13 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.36 -0.13 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.93 -0.12 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.59 -0.11 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.32 -0.10 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.09 -0.09 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.89 -0.08 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.72 -0.07 25 0 0 0
30DEC26 18.00 C 0.63 0.63 0.63 0.59 -0.05 25 1 145 0
30DEC26 18.50 C 0.00 0.00 0.00 0.47 -0.03 25 0 70 0
30DEC26 19.00 C 0.00 0.00 0.00 0.37 -0.04 25 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.29 -0.04 25 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.22 -0.04 25 0 204 0
30DEC26 21.00 C 0.00 0.00 0.00 0.13 -0.03 25 0 223 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 26 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 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 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 33 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 4.35 -0.13 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.86 -0.12 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.39 -0.09 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.88 -0.13 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.49 -0.12 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.17 -0.11 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.88 -0.10 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.62 -0.10 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.39 -0.09 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.18 -0.09 25 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.00 -0.08 25 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.85 -0.07 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.71 -0.06 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.60 -0.05 25 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.51 -0.01 25 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 0.41 -0.03 25 0 275 0
30MAR27 21.00 C 0.00 0.00 0.00 0.28 -0.02 25 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 0.00 26 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.36 -0.12 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.95 -0.03 29 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.51 -0.05 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.15 -0.06 27 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 2.72 -0.16 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.42 -0.16 25 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.15 -0.15 25 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.89 -0.09 25 0 20 0
29JUN27 16.50 C 0.00 0.00 0.00 1.68 -0.07 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.43 -0.11 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.24 -0.12 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.09 -0.09 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.94 -0.10 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.81 -0.09 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.70 -0.09 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.61 -0.07 25 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 0.44 -0.07 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.32 -0.06 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.23 -0.05 25 0 0 0
TOTAL CALL 16 6,966 +15
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 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 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 42 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 25 0 71 0
29JUN26 15.50 P 0.00 0.00 0.00 0.07 0.00 23 0 183 0
29JUN26 16.00 P 0.20 0.21 0.20 0.23 +0.03 22 30 338 +30
29JUN26 16.50 P 0.49 0.53 0.49 0.54 +0.06 23 60 281 +30
29JUN26 17.00 P 0.00 0.00 0.00 0.95 +0.10 21 0 424 0
29JUN26 17.50 P 0.00 0.00 0.00 1.43 +0.12 0 0 340 0
29JUN26 18.00 P 1.86 1.86 1.86 1.99 +0.19 47 10 294 0
29JUN26 18.50 P 2.36 2.36 2.36 2.50 +0.20 57 10 291 -10
29JUN26 19.00 P 2.86 2.86 2.86 3.02 +0.22 69 10 384 0
29JUN26 19.50 P 3.36 3.36 3.36 3.53 +0.15 79 10 314 0
29JUN26 20.00 P 0.00 0.00 0.00 4.05 +0.16 90 0 420 0
29JUN26 21.00 P 0.00 0.00 0.00 4.92 +0.03 0 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 5.91 +0.02 0 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 6.94 +0.04 88 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 7.94 +0.05 97 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.91 +0.03 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.89 +0.01 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.89 -0.01 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.89 +0.02 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.91 +0.04 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.89 +0.04 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.89 +0.04 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.06 0.00 24 0 63 0
30JUL26 15.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 13 0
30JUL26 15.50 P 0.26 0.26 0.26 0.27 +0.02 24 8 36 -8
30JUL26 16.00 P 0.00 0.00 0.00 0.48 +0.03 24 0 96 0
30JUL26 16.50 P 0.00 0.00 0.00 0.77 +0.06 24 0 127 0
30JUL26 17.00 P 0.00 0.00 0.00 1.12 +0.07 24 0 581 0
30JUL26 17.50 P 0.00 0.00 0.00 1.53 +0.07 25 0 107 0
30JUL26 18.00 P 0.00 0.00 0.00 1.99 +0.14 27 0 80 0
30JUL26 18.50 P 0.00 0.00 0.00 2.50 +0.18 32 0 52 0
30JUL26 19.00 P 0.00 0.00 0.00 3.02 +0.22 38 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 3.53 +0.14 44 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 4.05 +0.16 50 0 176 0
30JUL26 21.00 P 0.00 0.00 0.00 4.92 +0.03 0 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 5.91 +0.02 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.94 +0.04 51 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.94 +0.05 57 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.91 +0.03 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.93 +0.05 59 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.93 +0.03 63 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.93 +0.06 68 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.93 +0.04 72 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.93 +0.07 76 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.15 +0.01 24 0 10 0
28AUG26 15.00 P 0.28 0.28 0.28 0.27 +0.02 25 30 138 +30
28AUG26 15.50 P 0.00 0.00 0.00 0.43 +0.02 25 0 97 0
28AUG26 16.00 P 0.00 0.00 0.00 0.64 +0.03 24 0 47 0
28AUG26 16.50 P 0.00 0.00 0.00 0.91 +0.04 24 0 63 0
28AUG26 17.00 P 1.18 1.19 1.18 1.25 +0.04 25 30 148 +30
28AUG26 17.50 P 0.00 0.00 0.00 1.62 +0.05 25 0 122 0
28AUG26 18.00 P 0.00 0.00 0.00 2.03 +0.09 24 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.50 +0.13 26 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 3.02 +0.19 31 0 90 0
28AUG26 19.50 P 0.00 0.00 0.00 3.53 +0.14 35 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.05 +0.15 40 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.92 +0.03 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.91 +0.02 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.94 +0.04 43 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.94 +0.05 47 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.91 +0.02 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.93 +0.04 50 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.93 +0.03 54 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 0.00 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 0.00 24 0 116 0
29SEP26 14.50 P 0.00 0.00 0.00 0.23 0.00 24 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.37 +0.01 25 0 47 0
29SEP26 15.50 P 0.00 0.00 0.00 0.53 +0.01 24 0 221 0
29SEP26 16.00 P 0.00 0.00 0.00 0.76 +0.04 24 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 1.02 +0.04 24 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 1.34 +0.01 24 0 29 0
29SEP26 17.50 P 0.00 0.00 0.00 1.70 +0.06 24 0 16 0
29SEP26 18.00 P 0.00 0.00 0.00 2.10 +0.08 24 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 2.53 +0.10 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.02 +0.15 27 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.53 +0.12 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.05 +0.15 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.92 +0.03 0 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 5.91 +0.02 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.94 +0.04 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.94 +0.05 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.91 +0.02 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.93 +0.04 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.93 +0.03 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.93 +0.04 50 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.93 +0.04 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.93 +0.04 56 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.89 +0.01 0 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 0.22 +0.01 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.32 +0.01 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.45 +0.01 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.62 +0.01 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.79 0.00 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.01 0.00 24 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.31 +0.04 25 0 88 0
30DEC26 17.00 P 0.00 0.00 0.00 1.61 +0.05 25 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 1.94 +0.06 24 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 2.30 +0.07 24 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 2.69 +0.08 24 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.03 +0.01 22 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.53 +0.05 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.05 +0.12 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.92 +0.03 0 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 5.91 +0.02 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.94 +0.04 31 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 7.94 +0.05 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.91 +0.02 0 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 9.93 +0.04 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.93 +0.03 40 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.93 +0.04 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.93 +0.04 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.93 +0.04 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.89 +0.01 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.17 0.00 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.25 0.00 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.35 +0.01 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 24 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.80 +0.02 25 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 1.00 +0.03 25 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 1.24 +0.03 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.51 +0.04 25 0 35 0
30MAR27 17.00 P 0.00 0.00 0.00 1.80 +0.05 25 0 75 0
30MAR27 17.50 P 0.00 0.00 0.00 2.12 +0.05 25 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.47 +0.06 25 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.84 +0.08 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.23 +0.08 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.53 -0.02 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.05 +0.08 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.92 +0.03 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.91 +0.02 0 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 6.94 +0.04 28 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 7.94 +0.05 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.91 +0.02 0 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 9.93 +0.04 33 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 10.93 +0.03 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.93 +0.04 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.93 +0.04 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.93 +0.04 42 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.26 -0.02 25 0 20 0
29JUN27 13.00 P 0.00 0.00 0.00 0.36 -0.02 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.48 -0.03 25 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.62 -0.03 25 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.79 -0.02 25 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.99 -0.02 25 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 1.21 -0.02 25 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.45 -0.02 25 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.73 -0.01 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.02 -0.01 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.28 -0.07 25 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.70 +0.02 26 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 3.06 +0.01 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.45 +0.03 27 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.86 +0.04 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.28 +0.04 27 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.12 +0.02 27 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.99 -0.01 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.94 +0.04 26 0 0 0
TOTAL PUT 198 7,217 +102
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 0.11 -0.01 110 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.09 0.00 118 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.07 0.00 119 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.05 -0.01 114 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.04 0.00 119 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.03 0.00 119 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.02 0.00 116 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.06 -0.01 112 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.09 0.00 119 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.12 0.00 120 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.15 0.00 116 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.19 0.00 121 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.23 0.00 121 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.27 0.00 118 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.31 -0.01 107 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.36 0.00 118 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.41 0.00 128 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.50 0.00 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$ 82.55
29JUN26 46.00 C 0.00 0.00 0.00 36.59 -2.01 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.59 -2.01 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.59 -2.01 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.88 -1.72 162 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.88 -1.72 157 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.38 -1.72 143 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.60 -2.01 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.10 -2.01 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.89 -1.72 107 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.39 -1.72 95 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.90 -1.72 85 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.40 -1.72 73 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.62 -2.00 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 10.12 -2.00 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 7.63 -2.00 22 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 5.18 -1.97 20 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 2.91 -1.85 19 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 1.28 -1.32 20 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 0.44 -0.73 21 0 38 0
29JUN26 87.50 C 0.00 0.00 0.00 0.10 -0.32 21 0 98 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 -0.09 22 0 59 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 223 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 96 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 40 0 160 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 22.89 -1.86 49 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.39 -1.87 44 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.90 -1.72 38 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.43 -1.69 34 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 12.81 -1.99 22 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 10.37 -1.97 21 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 8.04 -1.89 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 5.90 -1.75 21 0 0 0
30JUL26 80.00 C 4.19 4.19 4.19 4.06 -1.53 21 15 15 +15
30JUL26 82.50 C 0.00 0.00 0.00 2.54 -1.19 21 0 15 0
30JUL26 85.00 C 0.00 0.00 0.00 1.51 -0.88 21 0 46 0
30JUL26 87.50 C 0.00 0.00 0.00 0.86 -0.56 21 0 22 0
30JUL26 90.00 C 0.00 0.00 0.00 0.43 -0.39 21 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.20 -0.23 21 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.09 -0.11 21 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.04 -0.05 22 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.04 -1.71 39 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.61 -1.65 37 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.31 -1.50 37 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 15.88 -1.49 34 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 13.10 -1.76 23 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 10.81 -1.86 23 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 8.67 -1.75 23 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 6.74 -1.58 23 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 4.93 -1.32 22 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 3.61 -1.07 22 0 5 0
28AUG26 85.00 C 0.00 0.00 0.00 2.51 -0.88 23 0 40 0
28AUG26 87.50 C 0.00 0.00 0.00 1.68 -0.68 23 0 16 0
28AUG26 90.00 C 0.00 0.00 0.00 1.11 -0.50 23 0 4 0
28AUG26 92.50 C 0.00 0.00 0.00 0.71 -0.38 23 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 0.42 -0.26 23 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.25 -0.16 23 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.14 -0.10 23 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.08 -0.06 23 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.04 -0.04 23 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.91 -1.76 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.92 -1.76 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.93 -1.76 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.93 -1.75 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.94 -1.74 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.47 -1.74 43 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.00 -1.74 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.53 -1.74 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.08 -1.73 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.81 -1.45 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.40 -1.41 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.00 -1.37 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.24 -1.79 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.00 -1.86 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.92 -1.75 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.25 -1.41 24 0 10 0
29SEP26 80.00 C 5.75 5.75 5.75 5.41 -1.25 22 15 75 +15
29SEP26 82.50 C 0.00 0.00 0.00 4.00 -1.14 22 0 46 0
29SEP26 85.00 C 0.00 0.00 0.00 2.98 -0.88 23 0 19 0
29SEP26 87.50 C 0.00 0.00 0.00 2.11 -0.72 23 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 1.47 -0.56 23 0 15 0
29SEP26 92.50 C 0.00 0.00 0.00 0.99 -0.47 23 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 0.64 -0.39 23 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.41 -0.28 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.26 -0.19 23 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.15 -0.13 22 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.10 -0.08 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.06 -0.05 23 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 -0.03 23 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 -0.02 23 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.91 -1.76 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.92 -1.83 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.93 -1.83 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.94 -1.74 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.94 -1.84 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.47 -1.83 35 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 28.01 -1.73 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.56 -1.83 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.14 -1.81 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.93 -1.60 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.59 -1.38 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.28 -1.57 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.61 -1.82 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.57 -1.71 22 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 9.71 -1.58 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 8.05 -1.44 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.59 -1.30 22 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 5.43 -1.02 22 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 4.33 -0.87 22 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 3.41 -0.70 22 0 17 0
30DEC26 90.00 C 2.83 2.83 2.83 2.65 -0.60 22 4 27 0
30DEC26 92.50 C 2.25 2.25 2.25 2.06 -0.51 22 6 14 0
30DEC26 95.00 C 0.00 0.00 0.00 1.58 -0.42 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.20 -0.37 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.90 -0.31 22 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 0.65 -0.27 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.47 -0.19 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.34 -0.15 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.24 -0.12 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.18 -0.08 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.97 -1.59 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.64 -1.59 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.35 -1.60 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.04 -1.61 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.87 -1.55 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.83 -1.18 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.56 -1.51 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.86 -1.40 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.34 -1.26 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 7.97 -1.10 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 6.88 -0.86 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.81 -0.87 23 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 4.83 -0.75 23 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 4.00 -0.64 23 0 8 0
30MAR27 92.50 C 0.00 0.00 0.00 3.25 -0.58 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.60 -0.55 22 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 2.18 -0.39 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.75 -0.34 22 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 1.40 -0.28 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.09 -0.24 22 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 0.85 -0.22 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.68 -0.13 22 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.53 -0.12 22 0 135 0
29JUN27 60.00 C 0.00 0.00 0.00 23.85 -1.52 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 21.65 -1.48 25 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 19.51 -1.51 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 17.46 -1.38 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 15.52 -1.35 23 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 13.46 -1.81 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 11.80 -1.38 21 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 10.26 -1.40 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.98 -1.26 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 7.80 -1.16 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.71 -1.11 22 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.80 -0.95 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.95 -0.89 22 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.21 -0.81 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.58 -0.70 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.01 -0.65 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.55 -0.53 22 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.17 -0.46 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.84 -0.42 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.51 -0.41 22 0 0 0
TOTAL CALL 40 1,859 +30
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 116 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 91 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 77 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 71 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 22 0 26 0
29JUN26 77.50 P 0.08 0.08 0.08 0.06 +0.04 21 15 30 +7
29JUN26 80.00 P 0.00 0.00 0.00 0.36 +0.23 21 0 17 0
29JUN26 82.50 P 1.25 1.25 1.25 1.24 +0.67 21 4 77 0
29JUN26 85.00 P 0.00 0.00 0.00 2.90 +1.27 22 0 49 0
29JUN26 87.50 P 0.00 0.00 0.00 5.00 +1.71 21 0 42 0
29JUN26 90.00 P 0.00 0.00 0.00 7.45 +1.95 0 0 44 0
29JUN26 92.50 P 0.00 0.00 0.00 9.95 +2.00 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 12.45 +2.00 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.95 +2.00 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.66 +2.07 66 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 19.95 +1.87 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.45 +1.87 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.95 +1.87 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.45 +1.87 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.95 +1.87 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.03 +0.02 22 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.09 +0.05 21 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 0.25 +0.12 21 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 0.62 +0.27 21 0 30 0
30JUL26 80.00 P 1.29 1.29 1.29 1.29 +0.49 21 15 76 +10
30JUL26 82.50 P 0.00 0.00 0.00 2.34 +0.77 22 0 60 0
30JUL26 85.00 P 0.00 0.00 0.00 3.81 +1.08 22 0 58 0
30JUL26 87.50 P 0.00 0.00 0.00 5.55 +1.39 21 0 20 0
30JUL26 90.00 P 0.00 0.00 0.00 7.67 +1.65 21 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 9.99 +1.83 21 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 12.45 +1.96 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 14.95 +2.00 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.66 +1.98 38 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.95 +1.77 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.45 +1.77 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.16 +2.03 48 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.66 +2.03 52 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.95 +1.77 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.07 +0.03 23 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.16 +0.07 23 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.37 +0.15 23 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 0.73 +0.27 23 0 16 0
28AUG26 77.50 P 0.00 0.00 0.00 1.29 +0.42 23 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 2.14 +0.63 23 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 3.21 +0.80 23 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 4.62 +1.01 23 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 6.34 +1.23 23 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 8.18 +1.51 23 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 10.30 +1.67 23 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.58 +1.81 23 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.97 +1.91 23 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.66 +1.98 31 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 19.95 +1.77 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.45 +1.77 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.16 +2.03 39 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.66 +2.03 42 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.95 +1.77 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 +0.02 23 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.11 +0.04 23 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.23 +0.07 23 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.45 +0.13 23 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 0.83 +0.22 23 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 1.38 +0.35 23 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 2.16 +0.50 23 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 3.17 +0.65 23 0 17 0
29SEP26 82.50 P 0.00 0.00 0.00 4.40 +0.84 23 0 102 0
29SEP26 85.00 P 5.84 5.84 5.84 5.93 +0.99 23 15 90 +15
29SEP26 87.50 P 0.00 0.00 0.00 7.69 +1.18 23 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 9.47 +1.41 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 11.53 +1.55 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.72 +1.67 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 16.00 +1.76 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.34 +1.67 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.65 +1.58 18 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.08 +1.70 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.60 +1.79 18 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.96 +1.72 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.42 +1.64 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.06 +0.02 22 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.12 +0.04 22 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.22 +0.06 22 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.40 +0.11 22 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.69 +0.18 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.09 +0.27 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.63 +0.36 22 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.35 +0.49 22 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 3.25 +0.63 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.31 +0.73 22 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 5.52 +0.82 22 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 6.87 +0.94 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 8.55 +1.19 22 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 10.33 +1.32 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.25 +1.44 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.31 +1.57 22 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.35 +1.55 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.54 +1.43 20 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.84 +1.60 20 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.20 +1.51 19 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.66 +1.60 20 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.02 +1.57 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.44 +1.66 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.18 +0.07 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.31 +0.10 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.51 +0.16 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.82 +0.26 22 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 1.21 +0.32 22 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.73 +0.42 22 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.39 +0.53 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.17 +0.63 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 4.06 +0.69 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.18 +0.82 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 6.30 +0.82 22 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 7.65 +0.91 22 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.40 +1.35 22 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.12 +1.43 22 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.95 +1.51 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.61 +1.30 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.73 +1.46 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.87 +1.51 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.07 +1.52 20 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.35 +1.53 19 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.69 +1.58 18 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.07 +1.61 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.49 +1.67 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.57 +0.12 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.87 +0.18 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.25 +0.21 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.73 +0.27 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.34 +0.35 23 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.09 +0.47 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 3.96 +0.55 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 4.95 +0.62 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.13 +0.76 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.44 +0.88 23 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.86 +0.95 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.46 +1.10 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.17 +1.20 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.99 +1.30 24 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.90 +1.38 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.92 +1.44 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.90 +1.39 24 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 22.00 +1.47 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.14 +1.51 24 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.36 +1.58 24 0 0 0
TOTAL PUT 49 1,543 +32
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$ 445.40
18JUN26 330.00 C 0.00 0.00 0.00 117.56 +0.11 377 0 0 0
18JUN26 340.00 C 0.00 0.00 0.00 107.09 -0.36 328 0 0 0
18JUN26 350.00 C 0.00 0.00 0.00 96.29 -1.16 262 0 0 0
18JUN26 360.00 C 0.00 0.00 0.00 86.85 -0.61 261 0 0 0
18JUN26 370.00 C 0.00 0.00 0.00 75.89 -1.57 188 0 0 0
18JUN26 380.00 C 0.00 0.00 0.00 65.43 -2.03 82 0 0 0
18JUN26 390.00 C 0.00 0.00 0.00 56.16 -1.31 155 0 0 0
18JUN26 400.00 C 0.00 0.00 0.00 46.32 -1.17 137 0 2 0
18JUN26 410.00 C 0.00 0.00 0.00 36.55 -1.45 118 0 1 0
18JUN26 420.00 C 0.00 0.00 0.00 26.25 -1.51 84 0 0 0
18JUN26 430.00 C 16.60 17.41 16.60 16.61 -1.39 65 39 62 +30
18JUN26 440.00 C 11.31 11.31 7.20 7.51 -2.26 45 480 209 -37
18JUN26 450.00 C 3.50 6.13 1.85 2.10 -1.85 42 4,550 1,604 +1,123
18JUN26 460.00 C 1.00 1.72 0.32 0.68 -0.87 51 9,274 4,103 +2,252
18JUN26 470.00 C 0.38 0.40 0.10 0.28 -0.35 61 1,037 2,925 -358
18JUN26 480.00 C 0.20 0.20 0.02 0.13 -0.14 70 656 2,223 -128
18JUN26 490.00 C 0.18 0.18 0.05 0.07 -0.07 79 182 2,123 +34
18JUN26 500.00 C 0.07 0.08 0.04 0.06 -0.01 91 46 2,992 -41
18JUN26 510.00 C 0.02 0.02 0.01 0.04 0.00 100 197 938 +90
18JUN26 520.00 C 0.03 0.03 0.03 0.03 0.00 109 10 563 -10
18JUN26 530.00 C 0.06 0.06 0.06 0.02 0.00 117 1 822 +1
18JUN26 540.00 C 0.01 0.01 0.01 0.01 0.00 120 1 329 -1
18JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 131 0 173 0
18JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 141 0 38 0
18JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 151 0 5 0
18JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
18JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 170 0 444 0
26JUN26 330.00 C 0.00 0.00 0.00 117.56 - 123 0 0 -
26JUN26 340.00 C 0.00 0.00 0.00 107.63 -0.07 114 0 0 0
26JUN26 350.00 C 0.00 0.00 0.00 96.29 -1.38 83 0 0 0
26JUN26 360.00 C 0.00 0.00 0.00 86.85 -0.84 84 0 0 0
26JUN26 370.00 C 0.00 0.00 0.00 75.89 -1.82 56 0 0 0
26JUN26 380.00 C 0.00 0.00 0.00 65.68 -2.08 35 0 0 0
26JUN26 390.00 C 0.00 0.00 0.00 56.16 -1.70 48 0 0 0
26JUN26 400.00 C 0.00 0.00 0.00 46.32 -1.77 42 0 0 0
26JUN26 410.00 C 0.00 0.00 0.00 36.55 -2.01 37 0 0 0
26JUN26 420.00 C 0.00 0.00 0.00 27.11 -2.90 33 0 0 0
26JUN26 430.00 C 20.58 20.58 20.58 19.43 -1.45 35 30 40 +30
26JUN26 440.00 C 14.20 14.30 12.43 12.33 -1.67 33 621 544 +520
26JUN26 450.00 C 8.20 10.47 6.86 6.97 -1.33 31 922 223 +68
26JUN26 460.00 C 5.05 6.40 3.81 3.86 -1.01 32 767 345 +36
26JUN26 470.00 C 2.49 3.50 2.00 2.04 -0.75 33 1,872 1,317 +1,033
26JUN26 480.00 C 1.50 1.92 1.13 1.04 -0.63 34 785 785 +350
26JUN26 490.00 C 0.80 1.05 0.69 0.52 -0.43 36 111 520 +98
26JUN26 500.00 C 0.54 0.67 0.54 0.26 -0.28 37 140 358 +99
26JUN26 510.00 C 0.31 0.40 0.31 0.13 -0.18 38 18 283 +6
26JUN26 520.00 C 0.00 0.00 0.00 0.07 -0.11 40 0 138 0
26JUN26 530.00 C 0.20 0.20 0.20 0.04 -0.07 41 10 12 +10
26JUN26 540.00 C 0.00 0.00 0.00 0.02 -0.05 42 0 107 0
26JUN26 550.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
26JUN26 560.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
26JUN26 570.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
26JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 217.27 -0.20 202 0 1,100 0
29JUN26 235.00 C 0.00 0.00 0.00 212.29 -0.35 197 0 230 0
29JUN26 240.00 C 0.00 0.00 0.00 207.30 -0.34 191 0 430 0
29JUN26 245.00 C 0.00 0.00 0.00 201.07 -1.58 150 0 530 0
29JUN26 250.00 C 0.00 0.00 0.00 196.21 -1.44 151 0 125 0
29JUN26 255.00 C 0.00 0.00 0.00 192.27 -0.39 174 0 150 0
29JUN26 260.00 C 0.00 0.00 0.00 187.43 -0.23 171 0 250 0
29JUN26 265.00 C 0.00 0.00 0.00 182.66 +0.08 170 0 140 0
29JUN26 270.00 C 0.00 0.00 0.00 176.09 -1.58 128 0 275 0
29JUN26 275.00 C 0.00 0.00 0.00 172.34 -0.27 154 0 130 0
29JUN26 280.00 C 0.00 0.00 0.00 167.47 -0.21 151 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 162.39 -0.30 145 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 157.39 -0.30 140 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 152.33 -0.08 134 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 147.39 -0.31 131 0 440 0
29JUN26 310.00 C 0.00 0.00 0.00 137.34 -0.37 121 0 1,506 0
29JUN26 320.00 C 0.00 0.00 0.00 126.18 -1.26 90 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 117.56 -0.17 106 0 90 0
29JUN26 340.00 C 0.00 0.00 0.00 107.63 -0.07 98 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 97.05 -0.62 82 0 600 0
29JUN26 360.00 C 0.00 0.00 0.00 87.43 -0.26 78 0 30 0
29JUN26 370.00 C 0.00 0.00 0.00 75.89 -1.89 45 0 90 0
29JUN26 380.00 C 0.00 0.00 0.00 65.88 -1.92 39 0 28 0
29JUN26 390.00 C 0.00 0.00 0.00 56.16 -1.70 40 1 239 +1
29JUN26 400.00 C 0.00 0.00 0.00 46.35 -1.74 36 0 564 0
29JUN26 410.00 C 43.41 43.44 41.10 36.94 -1.62 34 95 259 +5
29JUN26 420.00 C 28.69 29.00 28.50 28.85 -1.16 37 18 2,031 0
29JUN26 430.00 C 24.80 26.00 20.10 20.36 -0.52 33 309 3,047 +264
29JUN26 440.00 C 14.79 17.44 12.70 12.91 -1.61 30 801 9,700 +209
29JUN26 450.00 C 8.30 11.80 7.55 7.58 -1.42 29 1,701 7,427 +382
29JUN26 460.00 C 5.10 7.09 4.34 4.54 -1.19 30 3,916 23,691 -990
29JUN26 470.00 C 2.70 4.10 2.45 2.94 -0.70 33 4,714 19,003 +343
29JUN26 480.00 C 2.01 2.40 1.39 1.96 -0.36 36 11,286 21,576 +2,087
29JUN26 490.00 C 1.00 1.35 0.85 1.35 -0.13 38 2,909 18,770 -382
29JUN26 500.00 C 0.90 0.90 0.55 0.97 +0.01 41 4,079 53,342 -1,977
29JUN26 510.00 C 0.60 0.60 0.48 0.71 +0.07 43 6,063 15,490 +2,721
29JUN26 520.00 C 0.46 0.46 0.35 0.54 +0.08 46 349 13,631 -249
29JUN26 530.00 C 0.40 0.42 0.38 0.43 +0.11 49 370 34,824 -160
29JUN26 540.00 C 0.35 0.36 0.26 0.34 +0.12 51 139 33,487 +12
29JUN26 550.00 C 0.30 0.30 0.28 0.29 +0.13 54 48 21,679 -48
29JUN26 560.00 C 0.24 0.26 0.20 0.24 +0.12 56 131 14,666 -100
29JUN26 570.00 C 0.10 0.29 0.10 0.21 +0.12 59 117 12,559 +84
29JUN26 580.00 C 0.24 0.24 0.18 0.20 +0.13 62 65 9,002 0
29JUN26 590.00 C 0.00 0.00 0.00 0.17 +0.11 64 2 5,687 -2
29JUN26 600.00 C 0.05 0.05 0.05 0.15 +0.10 67 8 27,222 0
29JUN26 610.00 C 0.00 0.00 0.00 0.14 +0.10 69 0 9,182 0
29JUN26 620.00 C 0.07 0.08 0.07 0.13 +0.10 72 900 19,488 +328
29JUN26 630.00 C 0.00 0.00 0.00 0.12 +0.10 74 0 12,365 0
29JUN26 640.00 C 0.00 0.00 0.00 0.11 +0.10 76 0 4,522 0
29JUN26 650.00 C 0.00 0.00 0.00 0.10 +0.09 78 0 6,300 0
29JUN26 660.00 C 0.00 0.00 0.00 0.09 +0.08 80 0 15,956 0
29JUN26 670.00 C 0.00 0.00 0.00 0.08 +0.07 82 0 7,324 0
29JUN26 680.00 C 0.00 0.00 0.00 0.07 +0.06 84 0 13,437 0
29JUN26 690.00 C 0.00 0.00 0.00 0.06 +0.05 85 0 7,734 0
29JUN26 700.00 C 0.00 0.00 0.00 0.05 +0.04 86 0 17,081 0
29JUN26 710.00 C 0.00 0.00 0.00 0.04 +0.03 86 0 1,727 0
29JUN26 720.00 C 0.00 0.00 0.00 0.03 +0.02 87 0 4,145 0
29JUN26 730.00 C 0.00 0.00 0.00 0.02 +0.01 86 0 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 83 0 5,261 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5,824 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 88 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 89 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 93 0 120 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 95 0 18,209 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2,033 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2,066 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 101 0 279 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 102 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 104 0 964 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 106 0 433 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 108 0 103 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 109 0 179 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 111 0 108 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 112 0 226 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 114 0 134 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,145 0
30JUL26 230.00 C 0.00 0.00 0.00 217.27 -0.92 100 0 164 0
30JUL26 235.00 C 0.00 0.00 0.00 212.29 -0.85 97 0 1 0
30JUL26 240.00 C 0.00 0.00 0.00 207.30 -1.67 94 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 202.00 -1.30 86 0 90 0
30JUL26 250.00 C 0.00 0.00 0.00 196.92 -6.37 82 0 92 0
30JUL26 255.00 C 0.00 0.00 0.00 196.91 +3.58 121 0 60 0
30JUL26 260.00 C 0.00 0.00 0.00 187.43 -0.56 84 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 182.66 -0.76 84 0 3 0
30JUL26 270.00 C 0.00 0.00 0.00 176.30 -2.18 39 0 3 0
30JUL26 275.00 C 0.00 0.00 0.00 172.34 -1.10 75 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 168.40 -0.12 82 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 163.42 -0.13 80 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 157.39 -1.17 67 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 152.33 -1.55 64 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 148.17 -0.44 70 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 137.35 -1.28 57 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 127.43 -1.48 53 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 117.56 -1.30 50 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 107.73 -1.38 47 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 97.95 -1.36 44 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 88.21 -1.04 41 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 77.54 -1.78 32 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 68.18 -1.73 32 0 150 0
30JUL26 390.00 C 0.00 0.00 0.00 59.14 -1.68 32 1 52 +1
30JUL26 400.00 C 54.00 54.00 54.00 51.51 -2.10 34 2 195 0
30JUL26 410.00 C 0.00 0.00 0.00 42.38 -1.78 31 0 810 0
30JUL26 420.00 C 37.96 37.96 35.40 35.51 -1.16 32 60 1,306 0
30JUL26 430.00 C 28.22 28.64 28.22 28.51 -1.36 31 98 2,328 -60
30JUL26 440.00 C 24.60 24.60 22.50 22.70 -1.22 31 518 4,230 +55
30JUL26 450.00 C 19.54 21.70 17.50 17.46 -1.57 31 637 5,552 -189
30JUL26 460.00 C 15.30 17.20 13.50 13.44 -1.46 31 316 3,841 -122
30JUL26 470.00 C 11.58 13.50 10.30 10.21 -1.37 31 656 6,217 +20
30JUL26 480.00 C 9.46 10.28 7.96 7.66 -1.39 31 570 7,430 -115
30JUL26 490.00 C 6.80 7.80 6.15 5.69 -1.31 31 432 3,958 +72
30JUL26 500.00 C 5.50 6.20 4.80 4.18 -1.22 32 2,426 20,836 +465
30JUL26 510.00 C 4.13 4.74 3.72 3.05 -1.04 32 864 10,453 -552
30JUL26 520.00 C 3.64 3.89 2.98 2.21 -0.88 32 2,463 43,885 -592
30JUL26 530.00 C 2.87 3.07 2.59 1.59 -0.74 33 31 6,030 +27
30JUL26 540.00 C 2.51 2.51 2.02 1.14 -0.62 33 58 3,121 -15
30JUL26 550.00 C 2.00 2.17 1.70 0.82 -0.50 33 159 21,876 -10
30JUL26 560.00 C 1.66 1.84 1.56 0.58 -0.41 33 80 5,253 +3
30JUL26 570.00 C 1.44 1.55 1.44 0.42 -0.33 34 107 12,282 +60
30JUL26 580.00 C 1.29 1.31 1.18 0.30 -0.27 34 33 6,471 +6
30JUL26 590.00 C 1.20 1.20 1.20 0.21 -0.22 34 4 3,538 +4
30JUL26 600.00 C 0.87 1.06 0.87 0.15 -0.18 35 24 17,231 +6
30JUL26 610.00 C 0.86 0.99 0.85 0.14 -0.11 36 199 70,474 0
30JUL26 620.00 C 0.00 0.00 0.00 0.13 -0.06 37 0 18,616 0
30JUL26 630.00 C 0.71 0.71 0.71 0.12 -0.03 39 150 8,495 -150
30JUL26 640.00 C 0.00 0.00 0.00 0.11 0.00 40 0 2,258 0
30JUL26 650.00 C 0.65 0.65 0.65 0.10 +0.01 41 10 1,849 0
30JUL26 660.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 1,146 0
30JUL26 670.00 C 0.00 0.00 0.00 0.08 +0.02 43 0 1,236 0
30JUL26 680.00 C 0.46 0.46 0.46 0.07 +0.02 44 5 1,964 0
30JUL26 690.00 C 0.00 0.00 0.00 0.06 +0.02 44 0 1,506 0
30JUL26 700.00 C 0.00 0.00 0.00 0.05 +0.02 45 0 1,926 0
30JUL26 710.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 1,062 0
30JUL26 720.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 788 0
30JUL26 730.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 2,499 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 44 0 470 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 45 0 248 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 46 0 220 0
30JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 47 0 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 0.00 49 0 102 0
30JUL26 800.00 C 0.18 0.18 0.18 0.01 0.00 50 100 1,935 +100
28AUG26 230.00 C 0.00 0.00 0.00 217.76 -0.97 77 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 212.80 -1.02 75 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 207.83 -1.14 73 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 202.87 -1.02 71 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 197.90 -5.39 68 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 196.91 +2.96 91 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 187.96 -1.20 64 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 182.99 -1.02 62 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 178.11 -0.94 61 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 173.06 -1.02 59 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 168.40 -0.68 59 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 163.42 -0.77 57 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 158.22 -1.04 54 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 153.30 -1.04 52 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 148.39 -1.04 51 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 138.61 -1.04 48 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 128.91 -1.00 46 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 119.28 -0.87 44 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 109.50 -0.98 41 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 99.99 -0.97 40 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 90.58 -1.27 38 0 60 0
28AUG26 370.00 C 0.00 0.00 0.00 80.00 -1.74 32 0 40 0
28AUG26 380.00 C 0.00 0.00 0.00 71.25 -1.69 32 0 50 0
28AUG26 390.00 C 0.00 0.00 0.00 62.89 -1.66 32 0 60 0
28AUG26 400.00 C 0.00 0.00 0.00 54.99 -1.64 32 0 120 0
28AUG26 410.00 C 0.00 0.00 0.00 48.55 -0.68 33 0 976 0
28AUG26 420.00 C 45.00 45.00 42.50 39.95 -2.46 30 3 1,053 +2
28AUG26 430.00 C 35.14 35.14 35.14 35.52 -0.48 33 12 2,892 -12
28AUG26 440.00 C 31.55 33.99 29.53 29.85 -0.93 32 168 2,757 +114
28AUG26 450.00 C 25.98 28.91 24.68 24.71 -1.27 32 852 3,548 +126
28AUG26 460.00 C 21.41 23.66 20.57 20.64 -1.08 32 288 3,478 0
28AUG26 470.00 C 18.26 19.78 17.39 17.13 -1.05 33 123 4,142 +74
28AUG26 480.00 C 15.00 16.60 14.20 14.16 -1.01 33 302 4,740 -48
28AUG26 490.00 C 12.67 13.74 12.05 11.66 -1.02 33 8 2,633 +7
28AUG26 500.00 C 10.55 11.89 9.88 9.57 -0.95 33 42 10,512 +24
28AUG26 510.00 C 9.06 9.54 8.22 7.84 -1.04 34 101 2,273 -26
28AUG26 520.00 C 7.65 8.00 7.33 6.42 -0.93 34 27 2,721 +22
28AUG26 530.00 C 6.34 6.52 5.80 5.24 -0.84 34 28 2,407 +26
28AUG26 540.00 C 5.85 5.85 4.85 4.28 -0.75 35 46 2,567 +36
28AUG26 550.00 C 4.66 4.77 4.19 3.50 -0.66 35 73 9,163 -23
28AUG26 560.00 C 3.95 3.95 3.56 2.86 -0.59 35 29 8,639 0
28AUG26 570.00 C 0.00 0.00 0.00 2.34 -0.52 36 0 9,647 0
28AUG26 580.00 C 2.95 2.95 2.95 1.92 -0.45 36 2 24,136 0
28AUG26 590.00 C 2.60 2.60 2.60 1.57 -0.41 36 2 8,943 0
28AUG26 600.00 C 2.52 2.53 2.30 1.29 -0.36 37 458 24,655 +358
28AUG26 610.00 C 2.18 2.18 2.18 1.06 -0.32 37 3 2,217 0
28AUG26 620.00 C 0.00 0.00 0.00 0.88 -0.28 37 0 2,282 0
28AUG26 630.00 C 0.00 0.00 0.00 0.73 -0.24 38 0 2,535 0
28AUG26 640.00 C 0.00 0.00 0.00 0.60 -0.22 38 0 2,395 0
28AUG26 650.00 C 0.00 0.00 0.00 0.50 -0.19 38 0 27,066 0
28AUG26 660.00 C 0.00 0.00 0.00 0.42 -0.17 39 0 3,595 0
28AUG26 670.00 C 0.00 0.00 0.00 0.35 -0.15 39 0 1,457 0
28AUG26 680.00 C 0.00 0.00 0.00 0.30 -0.13 39 0 988 0
28AUG26 690.00 C 1.09 1.09 1.09 0.25 -0.12 40 5 723 0
28AUG26 700.00 C 0.00 0.00 0.00 0.21 -0.11 40 0 617 0
28AUG26 710.00 C 0.00 0.00 0.00 0.18 -0.09 40 0 451 0
28AUG26 720.00 C 0.92 0.92 0.92 0.15 -0.09 41 10 175 0
28AUG26 730.00 C 0.00 0.00 0.00 0.13 -0.08 41 0 96 0
28AUG26 740.00 C 0.00 0.00 0.00 0.11 -0.07 41 0 51 0
28AUG26 750.00 C 0.00 0.00 0.00 0.09 -0.07 41 0 828 0
29SEP26 230.00 C 0.00 0.00 0.00 218.61 -0.99 67 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 213.66 -0.99 65 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 208.71 -0.99 63 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 203.75 -1.01 61 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 198.80 -4.49 59 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 196.91 +2.05 73 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 188.92 -1.00 56 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 184.00 -1.00 55 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 179.09 -1.00 53 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 174.19 -1.01 52 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 169.30 -1.01 51 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 164.43 -1.00 50 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 159.56 -1.01 49 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 154.75 -0.96 48 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 149.90 -1.09 47 0 30 0
29SEP26 310.00 C 0.00 0.00 0.00 140.83 -0.30 47 0 30 0
29SEP26 320.00 C 0.00 0.00 0.00 130.59 -0.88 42 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 121.64 -0.25 42 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 112.08 -0.71 40 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 102.64 -0.45 38 0 24 0
29SEP26 360.00 C 0.00 0.00 0.00 93.16 -1.20 36 0 241 0
29SEP26 370.00 C 0.00 0.00 0.00 82.99 -1.12 32 0 250 0
29SEP26 380.00 C 0.00 0.00 0.00 74.68 -1.07 32 0 489 0
29SEP26 390.00 C 77.23 77.23 77.23 66.77 -1.05 32 8 350 +8
29SEP26 400.00 C 0.00 0.00 0.00 61.06 +0.71 34 0 834 0
29SEP26 410.00 C 0.00 0.00 0.00 52.33 -1.06 31 0 1,047 0
29SEP26 420.00 C 0.00 0.00 0.00 45.71 -1.25 31 0 569 0
29SEP26 430.00 C 41.26 41.26 40.32 40.66 -0.44 32 60 1,379 0
29SEP26 440.00 C 36.23 37.02 36.23 35.10 -0.65 32 60 4,374 +60
29SEP26 450.00 C 31.97 32.20 30.15 30.16 -1.12 32 474 5,060 +219
29SEP26 460.00 C 27.19 29.57 25.76 25.91 -1.12 32 683 7,231 +30
29SEP26 470.00 C 23.10 25.10 22.07 22.17 -0.98 32 394 4,982 -68
29SEP26 480.00 C 20.31 21.96 19.10 18.91 -0.89 32 49 4,950 -33
29SEP26 490.00 C 16.65 17.41 15.99 15.99 -1.26 32 304 4,467 -41
29SEP26 500.00 C 15.50 15.50 13.81 13.62 -1.05 32 2,210 14,881 +2,120
29SEP26 510.00 C 12.95 12.95 12.00 11.51 -0.94 33 3 5,777 +2
29SEP26 520.00 C 11.48 12.24 11.00 9.71 -0.82 33 9 3,958 +8
29SEP26 530.00 C 9.50 9.50 8.93 8.18 -0.71 33 49 9,840 +11
29SEP26 540.00 C 9.00 9.00 7.78 6.88 -0.62 33 23 5,114 0
29SEP26 550.00 C 7.35 7.62 6.79 5.78 -0.53 33 134 47,005 +95
29SEP26 560.00 C 6.32 6.32 6.32 4.85 -0.46 33 3 7,861 0
29SEP26 570.00 C 6.00 6.00 5.20 4.07 -0.39 34 12 5,479 +2
29SEP26 580.00 C 5.00 5.00 5.00 3.42 -0.33 34 4 10,706 0
29SEP26 590.00 C 4.30 4.52 4.30 2.87 -0.28 34 15 2,655 0
29SEP26 600.00 C 3.97 4.12 3.59 2.41 -0.23 34 990 21,693 +431
29SEP26 610.00 C 0.00 0.00 0.00 2.02 -0.20 34 0 6,419 0
29SEP26 620.00 C 0.00 0.00 0.00 1.70 -0.16 35 0 5,844 0
29SEP26 630.00 C 2.79 2.79 2.79 1.43 -0.13 35 30 4,742 0
29SEP26 640.00 C 2.80 2.80 2.80 1.20 -0.11 35 5 7,594 -5
29SEP26 650.00 C 2.35 2.37 2.35 1.01 -0.10 35 21 38,320 -1
29SEP26 660.00 C 2.19 2.40 2.19 0.86 -0.07 35 53 7,079 0
29SEP26 670.00 C 0.00 0.00 0.00 0.72 -0.06 36 0 2,819 0
29SEP26 680.00 C 0.00 0.00 0.00 0.61 -0.03 36 0 10,685 0
29SEP26 690.00 C 0.00 0.00 0.00 0.52 -0.02 36 0 455 0
29SEP26 700.00 C 1.80 1.80 1.74 0.44 -0.02 36 53 2,901 +53
29SEP26 710.00 C 0.00 0.00 0.00 0.37 -0.02 36 0 1,081 0
29SEP26 720.00 C 0.00 0.00 0.00 0.32 -0.01 37 0 1,973 0
29SEP26 730.00 C 0.00 0.00 0.00 0.27 -0.01 37 0 1,503 0
29SEP26 740.00 C 0.00 0.00 0.00 0.23 -0.02 37 0 823 0
29SEP26 750.00 C 0.00 0.00 0.00 0.20 -0.01 37 0 1,910 0
29SEP26 760.00 C 0.00 0.00 0.00 0.17 -0.01 37 0 1,369 0
29SEP26 770.00 C 0.00 0.00 0.00 0.15 0.00 38 0 1,562 0
29SEP26 780.00 C 0.00 0.00 0.00 0.13 0.00 38 0 2,050 0
29SEP26 790.00 C 0.00 0.00 0.00 0.11 0.00 38 0 609 0
29SEP26 800.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 1,020 0
29SEP26 810.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 212 0
29SEP26 820.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 717 0
29SEP26 830.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 275 0
29SEP26 840.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 490 0
29SEP26 850.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 491 0
29SEP26 860.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 147 0
29SEP26 870.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 108 0
29SEP26 880.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 68 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 38 0 212 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 38 0 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 39 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 40 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 41 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 42 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 43 0 1,873 0
30DEC26 230.00 C 0.00 0.00 0.00 221.33 -1.24 55 0 1,430 0
30DEC26 235.00 C 0.00 0.00 0.00 216.49 -1.24 53 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 211.65 -1.06 52 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 206.83 -1.24 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 202.01 -1.28 50 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 197.21 -1.05 49 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 192.41 -1.23 48 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 187.61 -1.05 47 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 182.87 -0.96 46 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 178.10 -1.27 45 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 173.41 -1.16 45 0 20 0
30DEC26 285.00 C 0.00 0.00 0.00 168.58 -1.25 44 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 163.83 -1.23 43 0 60 0
30DEC26 295.00 C 0.00 0.00 0.00 159.11 -1.24 42 0 2 0
30DEC26 300.00 C 0.00 0.00 0.00 154.39 -1.21 41 0 459 0
30DEC26 310.00 C 0.00 0.00 0.00 145.08 -1.19 39 0 46 0
30DEC26 320.00 C 0.00 0.00 0.00 135.84 -1.23 38 0 90 0
30DEC26 330.00 C 0.00 0.00 0.00 126.88 -1.14 37 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 118.05 -0.85 36 0 212 0
30DEC26 350.00 C 0.00 0.00 0.00 109.48 -0.84 35 0 190 0
30DEC26 360.00 C 0.00 0.00 0.00 101.16 -0.84 34 0 191 0
30DEC26 370.00 C 0.00 0.00 0.00 93.13 -0.85 34 0 595 0
30DEC26 380.00 C 0.00 0.00 0.00 85.57 +0.23 33 0 529 0
30DEC26 390.00 C 0.00 0.00 0.00 76.88 -1.31 32 0 349 0
30DEC26 400.00 C 0.00 0.00 0.00 70.03 -1.38 31 0 3,493 0
30DEC26 410.00 C 0.00 0.00 0.00 63.53 -1.48 31 0 253 0
30DEC26 420.00 C 0.00 0.00 0.00 59.13 +0.13 33 0 530 0
30DEC26 430.00 C 52.70 52.70 52.70 53.12 -0.86 32 5 6,614 0
30DEC26 440.00 C 48.95 48.95 48.17 47.67 -1.19 32 90 630 0
30DEC26 450.00 C 44.30 44.52 42.76 42.53 -1.43 31 420 6,568 +268
30DEC26 460.00 C 40.20 41.90 38.30 38.28 -1.11 32 124 7,642 +73
30DEC26 470.00 C 34.74 38.10 34.49 34.41 -1.15 32 777 3,211 +270
30DEC26 480.00 C 31.70 32.28 31.10 30.89 -1.04 32 620 5,872 +143
30DEC26 490.00 C 28.04 28.12 27.89 27.71 -0.97 32 250 2,683 +210
30DEC26 500.00 C 25.90 27.03 24.56 24.84 -0.90 32 334 5,126 +169
30DEC26 510.00 C 23.05 24.10 22.00 22.25 -0.69 32 162 4,989 +30
30DEC26 520.00 C 21.22 21.22 19.90 19.92 -0.50 32 14 7,142 +14
30DEC26 530.00 C 18.83 19.66 18.83 17.84 -0.31 32 135 3,946 +135
30DEC26 540.00 C 0.00 0.00 0.00 15.97 -0.14 33 0 14,254 0
30DEC26 550.00 C 15.80 16.25 14.45 14.29 0.00 33 584 12,845 -233
30DEC26 560.00 C 13.35 13.64 13.33 12.80 +0.14 33 61 3,493 -60
30DEC26 570.00 C 0.00 0.00 0.00 11.46 +0.26 33 0 5,409 0
30DEC26 580.00 C 10.83 10.83 10.83 10.27 +0.36 33 45 9,905 0
30DEC26 590.00 C 10.52 10.52 9.86 9.21 +0.45 33 316 3,968 +266
30DEC26 600.00 C 9.44 10.00 8.84 8.26 +0.53 34 769 19,452 -120
30DEC26 610.00 C 0.00 0.00 0.00 7.42 +0.59 34 0 5,561 0
30DEC26 620.00 C 7.97 7.97 7.97 6.66 +0.64 34 2 7,517 0
30DEC26 630.00 C 7.48 7.48 6.91 5.99 +0.68 34 31 1,698 +30
30DEC26 640.00 C 6.86 6.86 6.30 5.39 +0.84 34 7 3,341 +4
30DEC26 650.00 C 6.50 6.50 5.97 4.86 +0.73 35 113 2,683 -101
30DEC26 660.00 C 5.37 5.37 5.37 4.38 +0.84 35 45 2,284 0
30DEC26 670.00 C 0.00 0.00 0.00 3.96 +0.75 35 0 985 0
30DEC26 680.00 C 0.00 0.00 0.00 3.58 +0.83 35 0 1,506 0
30DEC26 690.00 C 0.00 0.00 0.00 3.24 +0.81 35 0 743 0
30DEC26 700.00 C 0.00 0.00 0.00 2.93 +0.73 35 0 15,332 0
30DEC26 710.00 C 0.00 0.00 0.00 2.66 +0.77 36 0 476 0
30DEC26 720.00 C 0.00 0.00 0.00 2.42 +0.75 36 0 1,573 0
30DEC26 730.00 C 0.00 0.00 0.00 2.20 +0.69 36 0 575 0
30DEC26 740.00 C 0.00 0.00 0.00 2.00 +0.66 36 0 2,292 0
30DEC26 750.00 C 3.30 3.30 3.30 1.83 +0.65 36 7 13,931 +7
30DEC26 760.00 C 0.00 0.00 0.00 1.67 +0.63 37 0 2,635 0
30DEC26 770.00 C 0.00 0.00 0.00 1.52 +0.60 37 0 2,564 0
30DEC26 780.00 C 2.90 2.90 2.90 1.40 +0.58 37 10 2,006 0
30DEC26 790.00 C 0.00 0.00 0.00 1.28 +0.56 37 0 621 0
30DEC26 800.00 C 0.00 0.00 0.00 1.18 +0.54 37 0 929 0
30DEC26 810.00 C 0.00 0.00 0.00 1.08 +0.51 37 0 794 0
30DEC26 820.00 C 0.00 0.00 0.00 1.00 +0.50 38 0 872 0
30DEC26 830.00 C 0.00 0.00 0.00 0.92 +0.47 38 0 1,360 0
30DEC26 840.00 C 0.00 0.00 0.00 0.85 +0.47 38 0 471 0
30DEC26 850.00 C 0.00 0.00 0.00 0.78 +0.44 38 0 463 0
30DEC26 860.00 C 0.00 0.00 0.00 0.73 +0.43 38 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.67 +0.40 39 0 152 0
30DEC26 880.00 C 2.02 2.02 2.02 0.61 +0.37 39 30 190 -30
30DEC26 890.00 C 0.00 0.00 0.00 0.58 +0.37 39 0 185 0
30DEC26 900.00 C 1.88 1.93 1.88 0.54 +0.35 39 99 399 -46
30DEC26 910.00 C 1.63 1.63 1.63 0.51 +0.34 39 20 923 0
30DEC26 920.00 C 0.00 0.00 0.00 0.47 +0.32 40 0 211 0
30DEC26 930.00 C 0.00 0.00 0.00 0.43 +0.29 40 0 194 0
30DEC26 940.00 C 0.00 0.00 0.00 0.41 +0.29 40 0 129 0
30DEC26 950.00 C 0.00 0.00 0.00 0.38 +0.27 40 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.35 +0.25 40 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.33 +0.24 40 0 94 0
30DEC26 980.00 C 0.00 0.00 0.00 0.31 +0.23 40 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.29 +0.22 41 0 43 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.28 +0.22 41 0 3,240 0
30MAR27 230.00 C 0.00 0.00 0.00 224.33 -1.65 50 0 30,000 0
30MAR27 235.00 C 0.00 0.00 0.00 219.59 -1.41 49 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 214.85 -1.43 48 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 210.12 -1.42 47 0 30 0
30MAR27 250.00 C 0.00 0.00 0.00 205.40 -1.46 46 0 111 0
30MAR27 255.00 C 0.00 0.00 0.00 200.69 -1.02 46 0 30 0
30MAR27 260.00 C 0.00 0.00 0.00 195.98 -1.02 45 0 30 0
30MAR27 265.00 C 0.00 0.00 0.00 191.29 -1.02 44 0 32 0
30MAR27 270.00 C 0.00 0.00 0.00 186.62 -1.31 43 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 181.96 -1.00 42 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 177.32 -0.96 42 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 172.71 -0.95 41 0 17 0
30MAR27 290.00 C 0.00 0.00 0.00 168.13 -1.16 40 0 10 0
30MAR27 295.00 C 0.00 0.00 0.00 163.57 -0.94 40 0 0 0
30MAR27 300.00 C 162.99 162.99 162.99 159.04 -0.98 39 10 208 +10
30MAR27 310.00 C 0.00 0.00 0.00 150.14 -0.96 38 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 141.51 -0.84 37 0 92 0
30MAR27 330.00 C 0.00 0.00 0.00 132.94 -0.81 36 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 124.66 -0.76 35 0 0 0
30MAR27 350.00 C 125.00 125.00 125.00 116.85 -2.16 35 1 10,697 +1
30MAR27 360.00 C 0.00 0.00 0.00 108.59 -1.17 34 0 348 0
30MAR27 370.00 C 0.00 0.00 0.00 101.03 -1.21 34 0 175 0
30MAR27 380.00 C 0.00 0.00 0.00 93.73 -0.98 33 0 247 0
30MAR27 390.00 C 0.00 0.00 0.00 86.79 -1.20 33 0 165 0
30MAR27 400.00 C 83.00 83.00 83.00 78.23 -4.47 31 4 21,298 0
30MAR27 410.00 C 0.00 0.00 0.00 72.11 -2.05 31 0 55 0
30MAR27 420.00 C 0.00 0.00 0.00 66.31 -2.03 31 0 19,775 0
30MAR27 430.00 C 0.00 0.00 0.00 62.66 -1.30 32 0 976 0
30MAR27 440.00 C 58.00 58.90 58.00 57.36 -1.51 32 5 1,182 -5
30MAR27 450.00 C 55.00 55.00 52.90 52.37 -1.73 31 13 1,049 +11
30MAR27 460.00 C 49.20 50.40 48.15 47.71 -1.71 31 14 1,293 -1
30MAR27 470.00 C 0.00 0.00 0.00 43.88 -1.73 31 0 4,524 0
30MAR27 480.00 C 42.20 42.20 42.20 40.36 -1.24 31 150 3,663 0
30MAR27 490.00 C 37.50 38.25 37.50 37.12 -1.25 32 31 653 -1
30MAR27 500.00 C 34.28 36.82 34.00 34.15 -1.02 32 389 3,197 -107
30MAR27 510.00 C 32.19 32.19 31.23 31.31 -0.85 32 60 1,105 0
30MAR27 520.00 C 28.60 28.64 28.60 28.75 -0.65 32 33 2,281 +3
30MAR27 530.00 C 0.00 0.00 0.00 26.27 -0.73 32 0 3,497 0
30MAR27 540.00 C 0.00 0.00 0.00 24.07 -0.64 32 0 3,589 0
30MAR27 550.00 C 22.90 23.33 21.80 21.80 -0.81 32 114 1,360 -75
30MAR27 560.00 C 22.15 22.15 20.30 20.13 -0.56 32 30 2,913 0
30MAR27 570.00 C 0.00 0.00 0.00 18.80 -0.14 33 0 1,690 0
30MAR27 580.00 C 17.80 17.80 17.50 17.29 -0.04 33 2 1,446 -2
30MAR27 590.00 C 15.99 15.99 15.99 15.99 +0.13 33 45 1,360 -41
30MAR27 600.00 C 15.91 15.91 15.00 14.70 +0.18 33 41 5,992 +41
30MAR27 610.00 C 14.05 14.05 14.04 13.54 +0.24 33 60 1,804 0
30MAR27 620.00 C 0.00 0.00 0.00 12.55 +0.37 34 0 2,577 0
30MAR27 630.00 C 0.00 0.00 0.00 11.75 +0.59 34 0 1,382 0
30MAR27 640.00 C 0.00 0.00 0.00 10.73 +0.50 34 0 973 0
30MAR27 650.00 C 10.28 10.28 10.28 10.55 +1.17 35 1 577 0
30MAR27 660.00 C 0.00 0.00 0.00 9.26 +0.90 34 0 251 0
30MAR27 670.00 C 0.00 0.00 0.00 8.91 +1.24 35 0 2,295 0
30MAR27 680.00 C 0.00 0.00 0.00 8.37 +1.32 35 0 835 0
30MAR27 690.00 C 0.00 0.00 0.00 7.84 +1.17 36 0 501 0
30MAR27 700.00 C 8.00 8.00 7.74 7.28 +1.15 36 4 7,263 +2
30MAR27 710.00 C 0.00 0.00 0.00 6.83 +1.35 36 0 1,756 0
30MAR27 720.00 C 0.00 0.00 0.00 6.41 +1.37 36 0 199 0
30MAR27 730.00 C 0.00 0.00 0.00 6.20 +1.55 37 0 239 0
30MAR27 740.00 C 0.00 0.00 0.00 5.67 +1.38 37 0 2,441 0
30MAR27 750.00 C 5.75 5.75 5.75 5.50 +1.55 37 12 193 -12
30MAR27 760.00 C 5.60 5.60 5.60 5.03 +1.38 37 5 190 +5
30MAR27 770.00 C 0.00 0.00 0.00 4.75 +1.38 37 0 259 0
30MAR27 780.00 C 0.00 0.00 0.00 4.63 +1.42 38 0 359 0
30MAR27 790.00 C 0.00 0.00 0.00 4.25 +1.36 38 0 164 0
30MAR27 800.00 C 0.00 0.00 0.00 4.15 +1.48 38 0 349 0
30MAR27 810.00 C 0.00 0.00 0.00 3.94 +1.46 38 0 62 0
30MAR27 820.00 C 0.00 0.00 0.00 3.63 +1.33 38 0 147 0
30MAR27 830.00 C 0.00 0.00 0.00 3.45 +1.31 39 0 256 0
30MAR27 840.00 C 0.00 0.00 0.00 3.29 +1.31 39 0 156 0
30MAR27 850.00 C 0.00 0.00 0.00 3.23 +1.33 39 0 922 0
29JUN27 300.00 C 0.00 0.00 0.00 162.16 -1.24 38 0 135 0
29JUN27 310.00 C 0.00 0.00 0.00 153.55 -0.95 38 0 30 0
29JUN27 320.00 C 0.00 0.00 0.00 145.02 -1.02 37 0 82 0
29JUN27 330.00 C 0.00 0.00 0.00 136.81 -1.01 36 0 134 0
29JUN27 340.00 C 0.00 0.00 0.00 128.64 -1.21 35 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 121.00 -1.54 35 0 46 0
29JUN27 360.00 C 116.33 116.33 115.94 111.31 -3.66 32 60 90 +60
29JUN27 370.00 C 0.00 0.00 0.00 106.28 -1.27 34 0 30 0
29JUN27 380.00 C 0.00 0.00 0.00 99.32 -1.21 33 0 2 0
29JUN27 390.00 C 0.00 0.00 0.00 92.65 -1.56 33 0 4 0
29JUN27 400.00 C 0.00 0.00 0.00 86.45 -1.64 33 0 36 0
29JUN27 410.00 C 0.00 0.00 0.00 77.91 -1.67 31 0 0 0
29JUN27 420.00 C 75.20 75.20 75.20 74.68 +0.53 32 5 1,458 0
29JUN27 430.00 C 70.30 70.30 70.30 69.26 -1.51 32 20 152 0
29JUN27 440.00 C 64.38 64.38 64.38 63.95 -1.85 32 1 115 +1
29JUN27 450.00 C 63.70 63.70 60.50 59.33 -1.86 32 18 142 +5
29JUN27 460.00 C 56.06 56.06 56.06 54.72 -1.96 32 3 615 0
29JUN27 470.00 C 0.00 0.00 0.00 50.63 -1.54 32 0 167 0
29JUN27 480.00 C 0.00 0.00 0.00 47.11 -1.20 32 0 92 0
29JUN27 490.00 C 0.00 0.00 0.00 43.62 -0.89 32 0 43 0
29JUN27 500.00 C 41.67 41.67 41.67 40.23 -0.54 32 6 1,618 +6
29JUN27 510.00 C 0.00 0.00 0.00 37.45 -0.16 32 0 125 0
29JUN27 520.00 C 0.00 0.00 0.00 34.70 +0.16 32 0 91 0
29JUN27 530.00 C 0.00 0.00 0.00 32.01 +0.48 32 0 340 0
29JUN27 540.00 C 0.00 0.00 0.00 29.68 +0.78 32 0 278 0
29JUN27 550.00 C 30.88 30.88 28.88 27.57 +1.07 32 21 725 +1
29JUN27 560.00 C 0.00 0.00 0.00 25.51 +1.37 32 0 29 0
29JUN27 570.00 C 26.00 26.00 25.14 23.45 +1.53 32 2 97 0
29JUN27 580.00 C 23.00 23.00 23.00 21.84 +1.76 32 9 119 +9
29JUN27 590.00 C 0.00 0.00 0.00 20.31 +2.03 32 0 8 0
29JUN27 600.00 C 21.70 21.70 20.12 18.79 +2.31 32 104 1,097 +103
29JUN27 610.00 C 0.00 0.00 0.00 17.28 +2.26 32 0 110 0
29JUN27 620.00 C 0.00 0.00 0.00 16.09 +2.41 33 0 68 0
29JUN27 630.00 C 0.00 0.00 0.00 15.00 +2.65 33 0 43 0
29JUN27 640.00 C 0.00 0.00 0.00 13.92 +2.86 33 0 49 0
29JUN27 650.00 C 14.47 14.47 14.47 12.84 +2.75 33 3 128 0
29JUN27 660.00 C 14.50 14.50 14.45 11.86 +2.72 33 183 346 -25
29JUN27 670.00 C 13.54 13.54 12.90 11.10 +2.91 33 606 875 +423
TOTAL CALL 85,136 1,690,202 +11,759
18JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
18JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
18JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
18JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
18JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
18JUN26 380.00 P 0.01 0.01 0.01 0.01 0.00 103 90 90 +90
18JUN26 390.00 P 0.01 0.01 0.01 0.01 0.00 87 150 168 +150
18JUN26 400.00 P 0.00 0.00 0.00 0.02 -0.01 77 0 52 0
18JUN26 410.00 P 0.07 0.07 0.07 0.06 -0.02 69 46 148 0
18JUN26 420.00 P 0.08 0.09 0.07 0.18 -0.09 61 17 467 -17
18JUN26 430.00 P 0.32 0.40 0.10 0.66 -0.22 54 1,365 800 -158
18JUN26 440.00 P 2.00 2.00 0.46 2.24 -0.30 47 2,414 2,232 +222
18JUN26 450.00 P 6.50 6.50 2.27 6.45 -0.05 39 5,284 2,747 +413
18JUN26 460.00 P 12.50 14.80 8.00 15.27 +1.17 51 537 1,892 -270
18JUN26 470.00 P 20.50 24.40 18.17 24.71 +1.81 53 76 1,873 -76
18JUN26 480.00 P 32.00 32.00 32.00 34.71 +1.77 70 1 714 -1
18JUN26 490.00 P 0.00 0.00 0.00 44.66 +1.79 80 0 32 0
18JUN26 500.00 P 0.00 0.00 0.00 54.63 +1.79 89 0 0 0
18JUN26 510.00 P 0.00 0.00 0.00 64.62 +1.79 99 0 0 0
18JUN26 520.00 P 0.00 0.00 0.00 74.61 +1.87 107 0 0 0
18JUN26 530.00 P 0.00 0.00 0.00 84.73 +1.93 147 0 0 0
18JUN26 540.00 P 0.00 0.00 0.00 94.61 +1.81 131 0 0 0
18JUN26 550.00 P 0.00 0.00 0.00 104.60 +1.81 0 0 0 0
18JUN26 560.00 P 0.00 0.00 0.00 114.60 +1.81 0 0 0 0
18JUN26 570.00 P 0.00 0.00 0.00 124.60 +1.78 0 0 0 0
18JUN26 580.00 P 0.00 0.00 0.00 134.60 +1.78 0 0 0 0
18JUN26 590.00 P 0.00 0.00 0.00 144.60 +1.78 0 0 0 0
26JUN26 330.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
26JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26JUN26 370.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
26JUN26 380.00 P 0.00 0.00 0.00 0.02 -0.05 36 0 0 0
26JUN26 390.00 P 0.25 0.25 0.25 0.06 -0.10 35 5 39 +5
26JUN26 400.00 P 0.45 0.45 0.33 0.19 -0.19 34 41 77 +41
26JUN26 410.00 P 0.69 0.72 0.60 0.57 -0.30 33 85 201 +85
26JUN26 420.00 P 1.39 1.50 1.12 1.38 -0.34 32 279 557 +72
26JUN26 430.00 P 3.36 3.36 1.75 3.09 -0.27 32 608 1,709 +245
26JUN26 440.00 P 6.20 6.20 3.64 6.09 -0.04 31 980 832 +534
26JUN26 450.00 P 8.86 11.28 7.00 10.84 +0.28 30 140 1,193 +50
26JUN26 460.00 P 15.80 18.00 15.80 17.53 +0.03 29 7 649 +4
26JUN26 470.00 P 23.35 23.35 22.72 25.62 +0.59 29 17 318 -3
26JUN26 480.00 P 0.00 0.00 0.00 35.38 +1.54 34 0 91 0
26JUN26 490.00 P 0.00 0.00 0.00 44.91 +1.63 35 0 1 0
26JUN26 500.00 P 0.00 0.00 0.00 54.69 +1.78 37 0 2 0
26JUN26 510.00 P 0.00 0.00 0.00 64.62 +1.79 38 0 0 0
26JUN26 520.00 P 0.00 0.00 0.00 74.61 +1.87 42 0 120 0
26JUN26 530.00 P 0.00 0.00 0.00 84.73 +1.93 53 0 0 0
26JUN26 540.00 P 0.00 0.00 0.00 94.61 +1.65 51 0 0 0
26JUN26 550.00 P 0.00 0.00 0.00 104.60 +1.61 0 0 0 0
26JUN26 560.00 P 0.00 0.00 0.00 114.60 +1.56 0 0 0 0
26JUN26 570.00 P 0.00 0.00 0.00 124.60 +1.25 0 0 0 0
26JUN26 580.00 P 0.00 0.00 0.00 134.60 +1.59 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 87 0 460 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 84 0 370 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 69 0 342 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 58 0 409 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 53 0 211 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 48 0 559 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 44 0 638 0
29JUN26 360.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 2,812 0
29JUN26 370.00 P 0.16 0.16 0.16 0.06 +0.03 41 1 2,443 -1
29JUN26 380.00 P 0.20 0.20 0.20 0.13 +0.06 39 40 4,744 -40
29JUN26 390.00 P 0.34 0.36 0.28 0.28 +0.12 37 20 5,648 +2
29JUN26 400.00 P 0.67 0.67 0.50 0.57 +0.19 36 406 19,630 +49
29JUN26 410.00 P 0.90 1.00 0.70 1.13 +0.26 34 225 7,929 -118
29JUN26 420.00 P 1.67 1.93 1.16 2.15 +0.42 32 1,525 12,219 +198
29JUN26 430.00 P 3.80 3.90 2.15 3.94 +0.25 31 4,080 18,180 +1,204
29JUN26 440.00 P 6.58 6.70 4.36 6.85 +0.17 29 1,642 18,617 +236
29JUN26 450.00 P 12.00 12.00 7.65 11.22 -0.38 27 1,563 16,997 -178
29JUN26 460.00 P 18.00 18.25 13.40 18.75 +0.78 30 277 18,072 -129
29JUN26 470.00 P 25.00 25.00 20.37 26.47 -0.18 30 153 9,905 +19
29JUN26 480.00 P 34.52 37.07 32.00 35.90 +0.62 34 260 11,732 -233
29JUN26 490.00 P 40.20 47.50 39.84 47.05 +3.05 47 110 12,951 -60
29JUN26 500.00 P 58.64 58.64 50.00 56.96 +3.76 53 325 13,689 -144
29JUN26 510.00 P 59.07 59.07 59.07 67.02 +4.04 60 2 14,302 -2
29JUN26 520.00 P 73.00 73.00 66.68 74.90 +2.10 46 243 12,714 +185
29JUN26 530.00 P 81.00 81.00 80.00 85.89 +3.09 63 11 4,289 -1
29JUN26 540.00 P 93.42 94.20 93.42 94.74 +1.32 52 7 6,803 0
29JUN26 550.00 P 102.00 104.02 102.00 104.69 +1.63 54 154 5,372 -2
29JUN26 560.00 P 111.90 114.37 108.00 114.66 +1.62 57 511 5,729 -1,055
29JUN26 570.00 P 123.00 123.00 123.00 126.76 +3.41 91 200 556 -435
29JUN26 580.00 P 131.00 133.06 131.00 134.63 +1.62 62 89 754 -660
29JUN26 590.00 P 0.00 0.00 0.00 144.61 +1.30 64 0 451 0
29JUN26 600.00 P 148.00 148.00 148.00 154.61 +1.25 67 7 2,170 0
29JUN26 610.00 P 0.00 0.00 0.00 164.61 +1.63 70 0 419 0
29JUN26 620.00 P 0.00 0.00 0.00 174.60 +1.31 0 0 1,870 0
29JUN26 630.00 P 0.00 0.00 0.00 184.60 +1.69 0 0 1,031 0
29JUN26 640.00 P 0.00 0.00 0.00 194.60 +1.64 0 0 221 0
29JUN26 650.00 P 0.00 0.00 0.00 204.60 +1.69 0 0 251 0
29JUN26 660.00 P 211.02 211.50 211.02 214.60 +1.69 0 35 4 0
29JUN26 670.00 P 0.00 0.00 0.00 224.60 +1.65 0 0 40 0
29JUN26 680.00 P 0.00 0.00 0.00 234.60 +1.32 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 244.60 +1.69 0 0 40 0
29JUN26 700.00 P 0.00 0.00 0.00 254.60 +1.69 0 0 35 0
29JUN26 710.00 P 0.00 0.00 0.00 264.60 +1.70 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 274.60 +1.70 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 284.60 +1.70 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 294.60 +1.70 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 304.60 +1.64 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 314.60 +1.32 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 324.60 +1.32 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 334.60 +1.64 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 344.60 +1.33 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 354.60 +1.33 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 364.60 +1.33 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 374.60 +1.65 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 384.60 +1.33 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 394.60 +1.65 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 404.60 +1.33 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 414.60 +1.33 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 424.60 +1.33 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 434.60 +1.33 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 444.61 +1.34 143 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 454.61 +1.35 145 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 464.61 +1.35 147 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 474.61 +1.67 149 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 51 0 250 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 36 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.04 +0.03 35 0 192 0
30JUL26 330.00 P 0.00 0.00 0.00 0.08 +0.05 34 0 368 0
30JUL26 340.00 P 0.00 0.00 0.00 0.15 +0.08 34 0 651 0
30JUL26 350.00 P 0.00 0.00 0.00 0.29 +0.13 33 0 1,363 0
30JUL26 360.00 P 0.80 0.80 0.80 0.53 +0.19 33 10 2,820 0
30JUL26 370.00 P 0.00 0.00 0.00 0.93 +0.25 33 0 2,995 0
30JUL26 380.00 P 1.69 1.69 1.32 1.55 +0.29 32 16 12,296 +8
30JUL26 390.00 P 2.26 2.31 2.26 2.36 +0.20 32 4 4,686 0
30JUL26 400.00 P 3.69 3.69 3.01 3.65 +0.14 31 244 8,398 +10
30JUL26 410.00 P 5.40 5.40 4.81 5.47 +0.16 31 303 3,901 +11
30JUL26 420.00 P 7.10 7.79 6.30 7.89 +0.17 30 422 19,868 +161
30JUL26 430.00 P 10.10 10.85 8.75 11.01 +0.02 30 336 22,050 +92
30JUL26 440.00 P 13.50 15.05 12.50 14.90 +0.15 29 1,110 12,477 +4
30JUL26 450.00 P 18.51 20.00 16.50 19.66 -0.36 29 150 8,147 +8
30JUL26 460.00 P 24.78 26.11 22.93 25.97 +0.20 29 364 8,992 +108
30JUL26 470.00 P 29.11 33.18 29.11 33.18 +0.38 30 101 10,512 +35
30JUL26 480.00 P 39.00 39.90 35.45 39.54 -0.51 28 37 6,675 +3
30JUL26 490.00 P 0.00 0.00 0.00 47.51 -0.49 28 1 4,666 0
30JUL26 500.00 P 55.40 56.80 55.40 56.96 +1.03 30 40 2,171 +40
30JUL26 510.00 P 0.00 0.00 0.00 67.02 +1.50 34 1 702 0
30JUL26 520.00 P 70.00 76.60 70.00 76.60 +2.14 35 20 868 +10
30JUL26 530.00 P 85.23 85.23 85.15 85.89 +2.12 36 4 2,970 +4
30JUL26 540.00 P 0.00 0.00 0.00 94.90 +1.02 33 0 1,072 0
30JUL26 550.00 P 0.00 0.00 0.00 104.70 +0.04 33 0 1,206 0
30JUL26 560.00 P 112.00 113.12 111.85 117.62 +4.27 51 315 1,001 +315
30JUL26 570.00 P 121.42 124.60 118.30 126.76 +3.41 51 1,062 1,834 +1,027
30JUL26 580.00 P 0.00 0.00 0.00 134.63 +1.62 38 0 1,193 0
30JUL26 590.00 P 0.00 0.00 0.00 144.61 +1.30 40 0 311 0
30JUL26 600.00 P 148.00 148.00 148.00 154.61 +1.25 42 1 7,069 0
30JUL26 610.00 P 0.00 0.00 0.00 164.61 +1.63 43 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 174.60 +1.31 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 185.27 +1.97 57 0 0 0
30JUL26 640.00 P 0.00 0.00 0.00 194.60 +1.48 0 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 204.60 +1.32 0 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 214.60 +1.32 0 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 224.60 +1.32 0 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 234.60 +1.32 0 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 244.60 +1.32 0 0 60 0
30JUL26 700.00 P 0.00 0.00 0.00 254.60 +1.31 0 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 264.60 +1.31 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 274.60 +1.28 0 0 0 0
30JUL26 730.00 P 280.43 280.43 280.43 284.60 +1.45 0 30 0 0
30JUL26 740.00 P 0.00 0.00 0.00 294.60 +1.26 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 304.60 +1.26 0 0 0 0
30JUL26 760.00 P 310.42 310.42 310.42 314.60 +1.26 0 30 0 0
30JUL26 770.00 P 0.00 0.00 0.00 326.21 +2.87 90 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 334.60 +1.28 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 344.60 +1.28 0 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 355.18 +1.91 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 40 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 0.02 +0.01 32 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 21 0
28AUG26 300.00 P 0.00 0.00 0.00 0.06 +0.03 33 0 82 0
28AUG26 310.00 P 0.00 0.00 0.00 0.11 +0.05 33 0 35 0
28AUG26 320.00 P 0.00 0.00 0.00 0.21 +0.07 33 0 92 0
28AUG26 330.00 P 0.00 0.00 0.00 0.38 +0.10 33 0 252 0
28AUG26 340.00 P 0.00 0.00 0.00 0.66 +0.14 33 0 1,121 0
28AUG26 350.00 P 1.62 1.62 1.60 1.09 +0.19 32 10 1,237 +5
28AUG26 360.00 P 2.10 2.12 2.10 1.73 +0.25 32 61 1,340 +26
28AUG26 370.00 P 2.88 2.88 2.88 2.64 +0.30 32 30 939 -30
28AUG26 380.00 P 3.89 3.92 3.87 3.87 +0.34 32 48 1,512 0
28AUG26 390.00 P 5.18 5.42 5.02 5.32 +0.19 32 59 1,940 +25
28AUG26 400.00 P 6.70 7.30 6.32 7.20 0.00 31 18 3,805 +8
28AUG26 410.00 P 9.25 9.58 9.25 9.67 +0.08 31 46 3,903 +3
28AUG26 420.00 P 11.80 12.83 11.21 12.71 +0.01 31 96 5,304 -38
28AUG26 430.00 P 15.30 16.30 14.50 16.41 +0.09 31 35 8,445 +1
28AUG26 440.00 P 19.50 21.00 18.19 20.83 +0.14 31 394 8,554 +30
28AUG26 450.00 P 24.41 25.81 22.23 25.69 +0.07 30 275 5,201 -147
28AUG26 460.00 P 30.57 31.75 29.71 31.75 +0.28 31 699 8,774 -6
28AUG26 470.00 P 36.73 38.37 34.02 37.95 -0.41 31 144 4,612 +60
28AUG26 480.00 P 0.00 0.00 0.00 45.16 +0.46 31 0 2,623 0
28AUG26 490.00 P 47.80 47.80 47.80 52.87 +0.07 31 1 1,791 0
28AUG26 500.00 P 59.85 59.95 56.37 61.70 +0.91 33 121 1,865 +86
28AUG26 510.00 P 62.95 67.00 62.95 70.12 +1.08 33 7 294 +1
28AUG26 520.00 P 0.00 0.00 0.00 78.76 +1.17 34 0 455 0
28AUG26 530.00 P 86.50 86.50 86.50 87.36 +0.91 33 6 330 0
28AUG26 540.00 P 0.00 0.00 0.00 96.87 +1.40 34 0 839 0
28AUG26 550.00 P 0.00 0.00 0.00 106.21 +1.46 35 0 961 0
28AUG26 560.00 P 115.00 115.00 112.20 117.62 +3.50 41 4 898 +4
28AUG26 570.00 P 124.00 124.00 124.00 126.76 -0.62 41 4 1,663 +4
28AUG26 580.00 P 0.00 0.00 0.00 135.02 +1.65 36 0 1,240 0
28AUG26 590.00 P 0.00 0.00 0.00 144.82 +1.50 36 0 3,526 0
28AUG26 600.00 P 0.00 0.00 0.00 154.69 +1.33 36 0 245 0
28AUG26 610.00 P 0.00 0.00 0.00 164.62 +1.64 37 0 243 0
28AUG26 620.00 P 0.00 0.00 0.00 174.60 +1.31 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 185.27 +1.97 46 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 194.60 +1.32 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 204.60 +1.32 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 214.60 +1.32 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 224.60 +1.32 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 234.60 +1.32 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 244.60 +1.32 0 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 254.60 +1.31 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 264.60 +1.29 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 274.60 +1.27 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 284.60 +1.32 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 294.60 +1.26 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 304.60 +1.26 0 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 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.04 +0.03 33 0 150 0
29SEP26 275.00 P 0.00 0.00 0.00 0.06 +0.05 33 0 122 0
29SEP26 280.00 P 0.64 0.64 0.64 0.08 +0.06 33 140 140 +108
29SEP26 285.00 P 0.00 0.00 0.00 0.11 +0.08 33 0 62 0
29SEP26 290.00 P 0.00 0.00 0.00 0.14 +0.09 33 0 90 0
29SEP26 295.00 P 0.00 0.00 0.00 0.20 +0.14 33 0 196 0
29SEP26 300.00 P 0.00 0.00 0.00 0.25 +0.16 33 0 390 0
29SEP26 310.00 P 0.00 0.00 0.00 0.43 +0.23 33 0 148 0
29SEP26 320.00 P 0.00 0.00 0.00 0.72 +0.35 33 0 212 0
29SEP26 330.00 P 0.00 0.00 0.00 1.12 +0.47 33 0 308 0
29SEP26 340.00 P 0.00 0.00 0.00 1.67 +0.59 32 0 443 0
29SEP26 350.00 P 0.00 0.00 0.00 2.42 +0.70 32 0 673 0
29SEP26 360.00 P 0.00 0.00 0.00 3.44 +0.81 32 0 4,092 0
29SEP26 370.00 P 4.65 4.75 4.65 4.74 +0.88 32 10 3,760 +9
29SEP26 380.00 P 5.99 5.99 5.67 6.23 +0.79 32 180 4,220 +150
29SEP26 390.00 P 7.51 8.05 7.08 8.05 +0.54 31 7 3,183 +5
29SEP26 400.00 P 10.10 10.22 9.81 10.42 +0.32 31 7 6,359 +1
29SEP26 410.00 P 12.48 13.18 12.48 13.32 +0.36 31 84 10,131 -80
29SEP26 420.00 P 15.50 16.54 15.50 16.63 +0.34 31 89 7,931 -18
29SEP26 430.00 P 19.24 20.46 18.00 20.38 +0.08 30 1,369 12,698 +200
29SEP26 440.00 P 24.10 24.89 22.25 24.83 +0.11 30 12,283 22,021 +6,190
29SEP26 450.00 P 28.50 30.21 28.50 29.70 -0.16 30 429 16,120 +221
29SEP26 460.00 P 34.30 35.12 32.80 35.54 +0.09 30 191 16,012 +51
29SEP26 470.00 P 40.34 42.07 38.88 41.97 -0.10 30 245 9,367 -211
29SEP26 480.00 P 48.36 48.36 48.36 48.72 -0.03 30 30 8,766 0
29SEP26 490.00 P 55.79 56.00 55.79 55.69 +0.04 30 35 4,629 0
29SEP26 500.00 P 63.57 63.57 63.57 64.65 +1.08 32 1 14,748 0
29SEP26 510.00 P 0.00 0.00 0.00 72.61 +1.12 32 0 6,555 0
29SEP26 520.00 P 80.00 80.00 78.32 83.42 +1.34 36 33 8,170 +1
29SEP26 530.00 P 87.10 87.10 87.02 88.14 -0.82 30 61 3,407 -30
29SEP26 540.00 P 0.00 0.00 0.00 98.42 +0.70 33 0 11,201 0
29SEP26 550.00 P 104.20 104.99 104.20 107.04 +1.17 32 36 7,664 -20
29SEP26 560.00 P 115.30 115.30 115.30 117.62 +2.61 35 6 7,099 -4
29SEP26 570.00 P 123.85 123.90 123.67 126.76 -0.62 35 150 4,259 +150
29SEP26 580.00 P 0.00 0.00 0.00 135.57 +1.81 34 0 4,918 0
29SEP26 590.00 P 145.00 145.00 145.00 145.21 +1.89 34 2 1,136 +2
29SEP26 600.00 P 152.20 152.20 152.20 154.93 +1.57 34 14 12,932 0
29SEP26 610.00 P 0.00 0.00 0.00 164.75 +1.77 34 0 1,943 0
29SEP26 620.00 P 175.28 175.28 175.28 174.64 +1.35 34 9 2,202 0
29SEP26 630.00 P 0.00 0.00 0.00 185.27 +1.91 40 0 2,114 0
29SEP26 640.00 P 0.00 0.00 0.00 194.60 +1.32 0 0 977 0
29SEP26 650.00 P 0.00 0.00 0.00 204.60 +1.32 0 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 214.60 +1.32 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 224.60 +1.29 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 234.60 +1.32 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 244.60 +1.31 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 254.60 +1.31 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 264.60 +1.29 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 274.60 +1.27 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 284.60 +1.31 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 294.60 +1.26 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 304.60 +1.26 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 314.60 +1.26 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 326.21 +2.87 63 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 334.60 +1.28 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 344.60 +1.28 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 355.18 +1.91 61 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 364.60 +1.32 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 374.60 +1.32 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 384.60 +1.32 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 394.60 +1.32 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 404.60 +1.33 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 414.60 +1.33 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 424.60 +1.32 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 434.60 +1.32 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 444.61 +1.33 64 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 454.61 +1.35 65 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 464.61 +1.35 66 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 474.61 +1.35 67 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 484.60 +1.34 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 494.60 +1.24 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 504.60 +1.24 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 514.60 +1.60 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 524.60 +1.60 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 534.60 +1.60 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 544.60 +1.60 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 554.60 +1.60 0 0 0 0
30DEC26 230.00 P 0.68 0.70 0.68 0.11 +0.07 35 7 1,735 +7
30DEC26 235.00 P 0.00 0.00 0.00 0.14 +0.08 35 0 120 0
30DEC26 240.00 P 0.00 0.00 0.00 0.17 +0.09 34 0 100 0
30DEC26 245.00 P 0.00 0.00 0.00 0.22 +0.11 34 0 65 0
30DEC26 250.00 P 0.00 0.00 0.00 0.28 +0.14 34 0 130 0
30DEC26 255.00 P 0.00 0.00 0.00 0.33 +0.15 34 0 120 0
30DEC26 260.00 P 1.07 1.07 1.07 0.44 +0.20 34 20 155 0
30DEC26 265.00 P 0.00 0.00 0.00 0.54 +0.24 34 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.64 +0.24 34 0 44 0
30DEC26 275.00 P 0.00 0.00 0.00 0.77 +0.28 34 0 66 0
30DEC26 280.00 P 0.00 0.00 0.00 0.92 +0.32 34 0 8 0
30DEC26 285.00 P 0.00 0.00 0.00 1.09 +0.34 34 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 1.32 +0.41 33 0 30 0
30DEC26 295.00 P 0.00 0.00 0.00 1.55 +0.45 33 0 61 0
30DEC26 300.00 P 0.00 0.00 0.00 1.79 +0.44 33 0 173 0
30DEC26 310.00 P 0.00 0.00 0.00 2.54 +0.64 33 0 90 0
30DEC26 320.00 P 0.00 0.00 0.00 3.38 +0.68 33 0 563 0
30DEC26 330.00 P 0.00 0.00 0.00 4.33 +0.62 33 0 458 0
30DEC26 340.00 P 0.00 0.00 0.00 5.37 +0.49 32 0 276 0
30DEC26 350.00 P 6.60 6.60 6.60 6.71 +0.34 32 1 955 +1
30DEC26 360.00 P 0.00 0.00 0.00 8.50 +0.43 32 0 1,334 0
30DEC26 370.00 P 9.65 9.65 9.65 10.41 +0.49 32 45 1,409 +45
30DEC26 380.00 P 11.73 12.30 11.73 12.75 +0.60 31 57 2,197 +57
30DEC26 390.00 P 14.15 14.68 14.15 15.33 +0.70 31 58 2,088 0
30DEC26 400.00 P 17.05 17.69 16.91 18.30 +0.61 31 21 11,024 +6
30DEC26 410.00 P 20.20 20.20 19.85 21.60 +0.58 31 2 9,293 0
30DEC26 420.00 P 23.89 24.50 23.89 25.28 +0.41 30 2 8,488 0
30DEC26 430.00 P 28.00 28.40 28.00 29.34 +0.36 30 3 19,420 0
30DEC26 440.00 P 32.45 33.58 32.30 33.77 +0.06 30 155 6,889 +146
30DEC26 450.00 P 38.75 38.85 38.75 38.69 -0.06 30 118 11,314 +40
30DEC26 460.00 P 44.39 44.40 44.39 44.47 +0.06 30 87 9,170 +40
30DEC26 470.00 P 49.64 50.21 49.64 50.74 +0.28 30 41 7,182 -41
30DEC26 480.00 P 55.94 57.12 55.31 56.86 -0.27 30 1,076 6,865 -986
30DEC26 490.00 P 62.34 62.34 60.09 65.24 +2.91 31 180 3,909 +180
30DEC26 500.00 P 70.00 70.23 70.00 70.42 -3.13 30 32 18,791 0
30DEC26 510.00 P 0.00 0.00 0.00 77.63 -1.41 30 0 6,986 0
30DEC26 520.00 P 85.82 85.82 85.82 85.99 +0.17 30 1 4,963 -1
30DEC26 530.00 P 0.00 0.00 0.00 94.92 +0.03 31 0 5,476 0
30DEC26 540.00 P 0.00 0.00 0.00 103.25 +0.44 31 0 2,141 0
30DEC26 550.00 P 110.51 110.51 105.00 113.14 +5.84 33 83 11,079 +65
30DEC26 560.00 P 0.00 0.00 0.00 120.30 +0.17 31 0 4,734 0
30DEC26 570.00 P 127.36 127.36 127.36 129.04 +0.23 31 60 4,430 0
30DEC26 580.00 P 0.00 0.00 0.00 139.12 +1.46 33 0 6,519 0
30DEC26 590.00 P 0.00 0.00 0.00 146.99 +0.39 31 0 3,904 0
30DEC26 600.00 P 0.00 0.00 0.00 157.41 +2.63 33 0 22,281 0
30DEC26 610.00 P 0.00 0.00 0.00 165.28 +0.46 30 0 4,705 0
30DEC26 620.00 P 0.00 0.00 0.00 176.28 +2.50 34 0 1,836 0
30DEC26 630.00 P 0.00 0.00 0.00 185.81 +2.18 34 0 1,925 0
30DEC26 640.00 P 0.00 0.00 0.00 195.44 +2.16 34 0 1,847 0
30DEC26 650.00 P 0.00 0.00 0.00 205.17 +1.89 34 0 2,400 0
30DEC26 660.00 P 0.00 0.00 0.00 214.94 +1.66 34 0 5,315 0
30DEC26 670.00 P 0.00 0.00 0.00 224.77 +1.46 35 0 422 0
30DEC26 680.00 P 0.00 0.00 0.00 234.66 +1.37 35 0 512 0
30DEC26 690.00 P 0.00 0.00 0.00 244.60 +1.31 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 254.60 +1.31 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 264.60 +1.29 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 274.60 +1.27 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 284.60 +1.31 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 294.60 +1.26 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 304.60 +1.26 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 314.60 +1.26 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 326.21 +2.87 49 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 334.60 +1.28 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 344.60 +1.28 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 355.18 +1.91 49 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 364.60 +1.32 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 374.60 +1.32 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 384.60 +1.32 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 394.60 +1.32 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 404.60 +1.33 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 414.60 +1.33 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 424.60 +1.32 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 434.60 +1.32 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 444.61 +1.33 52 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 454.61 +1.35 53 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 464.61 +1.35 54 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 474.61 +1.35 54 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 484.60 +1.34 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 494.60 +1.24 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 504.60 +1.24 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 514.60 +1.60 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 524.60 +1.60 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 534.60 +1.60 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 544.60 +1.60 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 554.60 +1.60 0 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.31 0.00 33 0 30,586 0
30MAR27 235.00 P 0.00 0.00 0.00 0.38 0.00 33 0 6 0
30MAR27 240.00 P 0.00 0.00 0.00 0.47 -0.01 33 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 0.57 -0.01 32 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.68 -0.02 32 0 382 0
30MAR27 255.00 P 0.00 0.00 0.00 0.84 -0.01 32 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 0.99 -0.02 32 0 23 0
30MAR27 265.00 P 0.00 0.00 0.00 1.20 +0.02 32 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 1.44 -0.03 32 0 65 0
30MAR27 275.00 P 0.00 0.00 0.00 1.69 -0.03 32 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 1.94 -0.03 32 0 21 0
30MAR27 285.00 P 0.00 0.00 0.00 2.22 -0.04 32 0 10 0
30MAR27 290.00 P 0.00 0.00 0.00 2.65 -0.04 32 0 19 0
30MAR27 295.00 P 0.00 0.00 0.00 3.02 +0.05 32 0 1 0
30MAR27 300.00 P 0.00 0.00 0.00 3.46 -0.04 32 0 522 0
30MAR27 310.00 P 4.56 4.56 4.56 4.51 -0.05 32 1 122 +1
30MAR27 320.00 P 0.00 0.00 0.00 5.72 -0.06 32 0 266 0
30MAR27 330.00 P 0.00 0.00 0.00 7.10 -0.15 32 0 775 0
30MAR27 340.00 P 0.00 0.00 0.00 8.71 -0.24 32 0 369 0
30MAR27 350.00 P 0.00 0.00 0.00 10.28 -0.36 31 0 10,940 0
30MAR27 360.00 P 12.33 12.33 12.33 12.35 -0.28 31 2 1,183 0
30MAR27 370.00 P 0.00 0.00 0.00 14.76 -0.07 31 0 2,575 0
30MAR27 380.00 P 15.93 17.13 15.93 17.43 -0.04 31 55 2,464 +10
30MAR27 390.00 P 19.13 20.00 19.10 20.49 -0.06 30 32 2,419 +2
30MAR27 400.00 P 23.32 23.32 23.32 23.70 +0.01 30 45 20,756 -45
30MAR27 410.00 P 0.00 0.00 0.00 27.47 -0.01 30 8,000 11,183 +8,000
30MAR27 420.00 P 0.00 0.00 0.00 31.27 -0.03 30 1 8,772 0
30MAR27 430.00 P 34.30 34.30 34.30 35.70 +0.05 30 40 4,926 -40
30MAR27 440.00 P 38.95 38.95 38.95 40.25 +0.04 30 40 4,204 0
30MAR27 450.00 P 44.20 45.18 44.04 45.20 +0.10 30 171 4,642 +120
30MAR27 460.00 P 49.50 49.50 49.50 50.70 +0.22 29 3 2,493 +3
30MAR27 470.00 P 0.00 0.00 0.00 56.54 -0.18 30 0 5,381 0
30MAR27 480.00 P 61.50 61.50 61.50 62.88 +0.26 29 3 2,697 +3
30MAR27 490.00 P 69.49 69.61 69.36 69.56 -0.10 30 90 2,414 0
30MAR27 500.00 P 75.29 75.29 75.29 77.01 +0.15 30 30 3,378 +30
30MAR27 510.00 P 0.00 0.00 0.00 84.25 +0.37 30 0 3,295 0
30MAR27 520.00 P 87.66 89.37 87.66 90.87 -0.50 30 61 2,194 +60
30MAR27 530.00 P 99.41 99.41 99.41 99.50 +0.14 30 30 766 +30
30MAR27 540.00 P 105.00 105.00 105.00 107.47 +0.17 31 1 367 +1
30MAR27 550.00 P 0.00 0.00 0.00 115.58 +0.20 31 0 1,161 0
30MAR27 560.00 P 0.00 0.00 0.00 123.90 +0.26 31 0 545 0
30MAR27 570.00 P 0.00 0.00 0.00 132.37 +0.30 31 0 551 0
30MAR27 580.00 P 0.00 0.00 0.00 140.93 +0.31 31 0 760 0
30MAR27 590.00 P 0.00 0.00 0.00 149.65 +0.67 31 0 345 0
30MAR27 600.00 P 0.00 0.00 0.00 161.90 +3.75 34 0 2,033 0
30MAR27 610.00 P 0.00 0.00 0.00 167.42 +0.45 30 0 524 0
30MAR27 620.00 P 0.00 0.00 0.00 176.46 +0.48 30 0 302 0
30MAR27 630.00 P 184.20 184.20 184.09 185.81 +0.69 30 60 1,503 +60
30MAR27 640.00 P 0.00 0.00 0.00 195.44 +1.18 30 0 173 0
30MAR27 650.00 P 0.00 0.00 0.00 207.26 +3.81 35 0 2,813 0
30MAR27 660.00 P 0.00 0.00 0.00 216.80 +3.38 35 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 226.37 +3.06 35 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 235.97 +2.68 35 0 208 0
30MAR27 690.00 P 0.00 0.00 0.00 245.63 +2.34 35 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 255.36 +2.07 36 0 212 0
30MAR27 710.00 P 0.00 0.00 0.00 265.15 +1.84 36 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 274.97 +1.64 36 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 284.84 +1.55 36 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 294.72 +1.38 37 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 304.62 +1.28 37 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 314.60 +1.26 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 326.21 +2.87 44 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 334.60 +1.28 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 344.60 +1.28 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 355.18 +1.91 43 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 364.60 +1.32 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 374.60 +1.32 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 384.60 +1.32 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 394.60 +1.32 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 404.60 +1.33 0 0 0 0
29JUN27 300.00 P 6.79 6.79 6.66 6.10 +0.53 32 94 385 +94
29JUN27 310.00 P 0.00 0.00 0.00 7.58 +0.50 32 0 61 0
29JUN27 320.00 P 0.00 0.00 0.00 9.19 +0.55 32 0 60 0
29JUN27 330.00 P 0.00 0.00 0.00 10.72 +0.05 31 0 148 0
29JUN27 340.00 P 0.00 0.00 0.00 12.82 +0.11 31 0 135 0
29JUN27 350.00 P 14.70 14.86 14.70 14.96 -0.31 31 21 215 +17
29JUN27 360.00 P 0.00 0.00 0.00 17.41 +0.35 31 0 405 0
29JUN27 370.00 P 19.25 19.25 19.25 20.37 +0.55 31 1 563 0
29JUN27 380.00 P 22.68 22.68 22.68 23.45 +0.49 31 12 368 +12
29JUN27 390.00 P 25.88 25.88 25.88 26.81 +0.53 31 10 119 +10
29JUN27 400.00 P 29.38 29.38 29.38 30.57 +0.44 30 11 124 +10
29JUN27 410.00 P 0.00 0.00 0.00 34.36 +0.37 30 0 54 0
29JUN27 420.00 P 0.00 0.00 0.00 38.72 +0.40 30 0 404 0
29JUN27 430.00 P 42.15 42.15 42.15 43.23 +0.31 30 1 343 +1
29JUN27 440.00 P 46.10 47.03 45.77 47.82 +0.27 30 47 606 +46
29JUN27 450.00 P 50.00 51.41 50.00 53.06 +0.25 30 3 375 +2
29JUN27 460.00 P 56.68 56.68 56.68 58.31 +0.14 30 1 283 +1
29JUN27 470.00 P 63.47 63.47 63.47 64.03 +0.56 30 10 110 +10
29JUN27 480.00 P 0.00 0.00 0.00 70.30 +0.87 30 0 123 0
29JUN27 490.00 P 75.00 75.00 74.50 76.59 +0.70 30 5 99 +5
29JUN27 500.00 P 81.69 81.69 81.69 82.98 +1.51 29 9 1,775 +9
29JUN27 510.00 P 0.00 0.00 0.00 90.27 +0.15 30 0 148 0
29JUN27 520.00 P 0.00 0.00 0.00 97.53 +0.17 30 0 525 0
29JUN27 530.00 P 0.00 0.00 0.00 105.03 +0.37 30 0 100 0
29JUN27 540.00 P 0.00 0.00 0.00 112.70 +0.21 30 0 293 0
29JUN27 550.00 P 0.00 0.00 0.00 120.55 +0.50 30 0 18 0
29JUN27 560.00 P 0.00 0.00 0.00 128.49 +0.23 30 0 7 0
29JUN27 570.00 P 0.00 0.00 0.00 136.63 +0.56 30 0 10 0
29JUN27 580.00 P 0.00 0.00 0.00 144.92 +0.27 30 0 33 0
29JUN27 590.00 P 0.00 0.00 0.00 153.34 +0.32 30 0 3 0
29JUN27 600.00 P 160.20 160.20 160.20 162.14 +3.33 31 9 58 +9
29JUN27 610.00 P 0.00 0.00 0.00 170.51 +0.41 30 0 15 0
29JUN27 620.00 P 0.00 0.00 0.00 179.29 +0.40 30 0 9 0
29JUN27 630.00 P 0.00 0.00 0.00 188.08 +0.63 30 0 60 0
29JUN27 640.00 P 0.00 0.00 0.00 197.00 +0.70 30 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 207.26 +1.75 31 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 216.80 +2.10 31 0 1 0
29JUN27 670.00 P 0.00 0.00 0.00 226.37 +2.26 32 0 0 0
TOTAL PUT 57,046 1,073,334 +16,834
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$ 125.50
29JUN26 62.50 C 0.00 0.00 0.00 63.40 +2.24 201 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 60.84 +2.17 184 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 58.41 +2.24 181 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 55.83 +2.16 164 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 53.43 +2.26 164 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 50.85 +2.17 148 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 48.07 +1.89 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 46.12 +2.44 149 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 43.08 +1.90 74 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 40.95 +2.26 123 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 38.38 +2.19 110 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 35.95 +2.26 107 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 33.38 +2.19 95 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 30.96 +2.26 92 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 28.46 +2.26 85 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 25.98 +2.28 79 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 23.47 +2.27 71 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 20.60 +1.89 32 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 18.10 +1.88 21 0 75 0
29JUN26 110.00 C 0.00 0.00 0.00 15.62 +1.87 30 0 139 0
29JUN26 112.50 C 0.00 0.00 0.00 13.16 +1.82 30 0 66 0
29JUN26 115.00 C 0.00 0.00 0.00 10.75 +1.73 29 0 204 0
29JUN26 117.50 C 6.88 10.50 6.88 8.46 +1.58 30 2 179 -1
29JUN26 120.00 C 0.00 0.00 0.00 6.36 +1.39 30 0 510 0
29JUN26 122.50 C 0.00 0.00 0.00 4.40 +1.09 28 0 486 0
29JUN26 125.00 C 2.70 3.50 2.70 2.95 +0.76 29 46 719 0
29JUN26 127.50 C 2.24 2.29 1.98 1.92 +0.59 30 65 620 -6
29JUN26 130.00 C 1.36 1.57 1.33 1.09 +0.32 29 160 275 +104
29JUN26 132.50 C 0.88 0.89 0.77 0.59 +0.19 29 59 640 +28
29JUN26 135.00 C 0.46 0.50 0.46 0.31 +0.11 30 170 281 +32
29JUN26 137.50 C 0.25 0.25 0.25 0.15 +0.06 30 15 111 0
29JUN26 140.00 C 0.16 0.16 0.14 0.07 +0.03 30 30 96 0
29JUN26 142.50 C 0.00 0.00 0.00 0.03 +0.02 30 0 15 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 30 0 608 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 36 0 43 0
30JUL26 80.00 C 0.00 0.00 0.00 46.12 +2.41 73 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 43.36 +2.18 55 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 40.95 +2.26 57 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 38.89 +2.61 67 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 36.18 +2.19 57 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 33.71 +2.44 54 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 31.19 +2.18 49 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 28.76 +2.34 47 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 26.35 +2.33 45 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 23.95 +2.12 42 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 21.74 +2.40 43 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 18.79 +1.71 32 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 16.55 +1.63 32 0 66 0
30JUL26 112.50 C 0.00 0.00 0.00 14.41 +1.53 32 0 52 0
30JUL26 115.00 C 0.00 0.00 0.00 12.40 +1.42 32 0 56 0
30JUL26 117.50 C 0.00 0.00 0.00 10.53 +1.29 32 0 69 0
30JUL26 120.00 C 0.00 0.00 0.00 8.83 +1.24 32 0 177 0
30JUL26 122.50 C 8.10 8.10 8.10 7.33 +1.13 32 15 135 0
30JUL26 125.00 C 6.32 6.32 6.32 5.93 +0.96 31 15 190 +15
30JUL26 127.50 C 5.00 5.00 5.00 4.75 +0.81 31 40 195 0
30JUL26 130.00 C 4.13 4.34 3.85 3.83 +0.75 32 17 490 +15
30JUL26 132.50 C 3.31 3.31 3.31 2.87 +0.49 31 6 123 +5
30JUL26 135.00 C 2.55 2.60 2.21 2.21 +0.40 31 109 148 +48
30JUL26 137.50 C 0.00 0.00 0.00 1.68 +0.31 31 0 123 0
30JUL26 140.00 C 0.00 0.00 0.00 1.26 +0.21 31 0 1,254 0
30JUL26 142.50 C 0.00 0.00 0.00 0.93 +0.18 31 0 140 0
30JUL26 145.00 C 0.83 0.84 0.75 0.68 +0.12 31 61 61 +61
30JUL26 147.50 C 0.00 0.00 0.00 0.49 +0.08 31 0 408 0
30JUL26 150.00 C 0.00 0.00 0.00 0.37 +0.09 32 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 38.89 +2.31 48 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 36.35 +2.27 43 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 33.95 +2.26 42 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 31.58 +2.26 41 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 29.80 +2.80 47 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 27.43 +2.63 45 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 25.12 +2.48 43 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 22.88 +2.36 41 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 20.72 +2.24 40 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 18.67 +2.12 39 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 16.23 +1.50 35 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 14.45 +1.42 35 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 12.79 +1.34 35 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 11.25 +1.46 35 0 213 0
28AUG26 122.50 C 0.00 0.00 0.00 9.55 +1.11 34 0 90 0
28AUG26 125.00 C 8.81 8.81 8.81 8.33 +1.06 34 15 101 +15
28AUG26 127.50 C 7.78 7.78 7.78 7.17 +0.94 34 1 193 +1
28AUG26 130.00 C 0.00 0.00 0.00 6.16 +0.85 35 0 108 0
28AUG26 132.50 C 5.38 5.38 5.38 5.26 +0.76 35 6 77 0
28AUG26 135.00 C 0.00 0.00 0.00 4.47 +0.68 35 0 45 0
28AUG26 137.50 C 0.00 0.00 0.00 3.78 +0.61 35 0 52 0
28AUG26 140.00 C 3.38 3.38 3.38 3.17 +0.53 35 15 593 +15
28AUG26 142.50 C 0.00 0.00 0.00 2.65 +0.39 35 0 571 0
28AUG26 145.00 C 0.00 0.00 0.00 2.20 +0.34 35 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 1.88 +0.36 35 0 0 0
28AUG26 150.00 C 1.70 1.70 1.70 1.50 +0.26 35 15 54 0
29SEP26 62.50 C 0.00 0.00 0.00 63.87 +2.59 78 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 61.39 +2.58 75 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 58.92 +2.59 71 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 56.44 +2.58 68 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 53.97 +2.58 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 51.51 +2.58 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 49.00 +2.41 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 46.12 +1.91 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 43.68 +2.20 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 42.01 +3.00 55 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 38.89 +2.21 42 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 37.22 +2.89 51 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 34.84 +2.93 48 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.42 +2.82 46 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 30.06 +2.71 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 27.75 +2.60 42 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 25.50 +2.48 40 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 23.37 +2.41 40 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 21.30 +2.28 39 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 18.76 +1.60 35 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 16.97 +1.55 35 0 620 0
29SEP26 115.00 C 0.00 0.00 0.00 15.25 +1.45 35 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 13.69 +1.42 35 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 12.20 +1.42 35 0 55 0
29SEP26 122.50 C 0.00 0.00 0.00 10.61 +1.14 34 0 172 0
29SEP26 125.00 C 10.01 10.37 9.90 9.47 +1.17 34 40 200 +40
29SEP26 127.50 C 8.71 8.96 8.71 8.31 +1.06 34 16 15 -15
29SEP26 130.00 C 7.95 7.95 7.95 7.25 +0.95 34 15 335 0
29SEP26 132.50 C 0.00 0.00 0.00 6.31 +0.84 34 0 46 0
29SEP26 135.00 C 0.00 0.00 0.00 5.50 +0.78 34 0 15 0
29SEP26 137.50 C 0.00 0.00 0.00 4.78 +0.71 34 0 82 0
29SEP26 140.00 C 0.00 0.00 0.00 4.13 +0.64 34 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 3.57 +0.59 34 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 3.06 +0.45 34 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 2.64 +0.44 34 0 40 0
29SEP26 150.00 C 2.60 2.60 2.60 2.30 +0.42 35 2 22 +2
30DEC26 67.50 C 0.00 0.00 0.00 58.92 +2.41 54 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 56.73 +2.80 55 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 54.30 +2.79 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 51.89 +2.78 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 49.53 +2.78 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 47.21 +2.78 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 44.89 +2.85 47 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.57 +2.68 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 40.16 +2.50 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.83 +2.36 42 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 35.53 +2.20 40 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.32 +2.01 39 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.16 +2.13 38 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.10 +1.87 37 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 27.09 +1.75 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 25.21 +1.70 36 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 23.35 +2.15 36 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 21.65 +2.10 35 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 19.37 +1.35 33 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 17.90 +1.34 33 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 16.44 +1.26 33 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 15.12 +1.21 33 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 13.85 +1.19 33 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 12.65 +1.06 33 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 11.58 +1.07 33 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 10.50 +0.73 33 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 9.59 +0.73 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 8.55 +0.53 33 0 1 0
30DEC26 137.50 C 8.79 8.79 8.57 7.81 +0.50 33 27 27 +27
30DEC26 140.00 C 7.78 7.78 7.78 7.36 +0.78 34 24 24 +24
30DEC26 142.50 C 7.19 7.19 7.03 6.62 +0.71 34 28 28 +28
30DEC26 145.00 C 5.92 6.47 5.92 5.97 +0.78 34 35 5 +5
30DEC26 147.50 C 0.00 0.00 0.00 5.13 +0.49 33 0 15 0
30DEC26 150.00 C 5.17 5.17 5.17 4.62 +0.47 33 15 66 +15
30MAR27 80.00 C 0.00 0.00 0.00 48.03 +2.28 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 45.72 +2.16 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 43.47 +2.07 41 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.25 +1.95 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.12 +1.89 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 37.00 +1.78 38 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 34.99 +1.69 37 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 32.99 +1.63 37 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 31.11 +1.59 36 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 29.26 +1.57 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 27.49 +1.48 35 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 25.82 +1.48 35 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 24.14 +2.03 35 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 22.64 +1.97 35 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 21.16 +1.93 35 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 19.71 +1.74 34 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 18.43 +1.71 34 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 16.64 +1.15 33 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 15.46 +1.02 33 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 14.41 +1.03 33 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 13.36 +1.01 33 0 3 0
30MAR27 132.50 C 0.00 0.00 0.00 12.36 +1.22 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 11.33 +0.47 33 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 10.55 +0.53 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 10.07 +0.83 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 9.36 +0.82 34 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 8.65 +0.75 34 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 7.93 +1.08 34 0 25 0
30MAR27 150.00 C 0.00 0.00 0.00 7.08 +0.75 33 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 38.85 +2.11 38 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 36.93 +2.11 37 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 35.11 +2.11 37 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 33.29 +2.13 36 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 31.58 +2.12 36 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 29.93 +2.11 36 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 28.28 +2.04 36 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 26.78 +2.05 35 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 25.26 +1.98 35 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 23.70 +1.81 35 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 22.33 +1.57 35 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 20.80 +1.32 34 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 19.56 +1.28 34 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 18.37 +1.23 34 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 17.25 +1.35 34 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 16.18 +1.28 34 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 15.09 +1.17 33 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 14.14 +1.12 33 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 13.17 +0.98 33 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 12.25 +0.86 33 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 11.68 +1.04 33 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 10.75 +0.81 33 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 10.18 +0.99 33 0 0 0
TOTAL CALL 1,064 16,087 +458
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 131 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 124 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 118 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 111 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 99 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 87 0 11 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 82 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 76 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 71 0 63 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 66 0 106 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 61 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 51 0 186 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 46 0 153 0
29JUN26 102.50 P 0.05 0.05 0.05 0.01 0.00 42 9 214 -9
29JUN26 105.00 P 0.06 0.06 0.06 0.01 0.00 37 7 106 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 168 0
29JUN26 110.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 327 0
29JUN26 112.50 P 0.15 0.15 0.15 0.06 -0.07 30 15 204 0
29JUN26 115.00 P 0.23 0.23 0.23 0.15 -0.17 30 10 433 0
29JUN26 117.50 P 0.40 0.51 0.34 0.36 -0.32 30 137 264 +46
29JUN26 120.00 P 0.70 0.83 0.65 0.77 -0.54 30 78 417 +78
29JUN26 122.50 P 1.17 1.42 1.17 1.47 -0.80 30 85 1,459 -22
29JUN26 125.00 P 0.00 0.00 0.00 2.51 -1.07 30 0 136 0
29JUN26 127.50 P 0.00 0.00 0.00 3.92 -1.35 31 0 16 0
29JUN26 130.00 P 0.00 0.00 0.00 5.68 -1.36 32 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 7.51 -1.69 30 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 9.72 -1.79 29 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 12.08 -1.85 30 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 14.51 -1.89 29 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 17.00 -1.90 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 19.50 -1.90 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 22.00 -2.37 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 24.50 -2.34 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 126 0
30JUL26 97.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 73 0
30JUL26 100.00 P 0.00 0.00 0.00 0.08 -0.05 32 0 161 0
30JUL26 102.50 P 0.00 0.00 0.00 0.15 -0.09 32 0 32 0
30JUL26 105.00 P 0.00 0.00 0.00 0.26 -0.14 32 0 80 0
30JUL26 107.50 P 0.00 0.00 0.00 0.44 -0.20 32 0 159 0
30JUL26 110.00 P 0.00 0.00 0.00 0.69 -0.29 32 0 434 0
30JUL26 112.50 P 0.00 0.00 0.00 1.06 -0.38 32 0 124 0
30JUL26 115.00 P 1.63 1.67 1.63 1.56 -0.50 32 16 154 +16
30JUL26 117.50 P 2.18 2.40 2.15 2.20 -0.64 32 201 241 +188
30JUL26 120.00 P 2.66 2.93 2.66 3.02 -0.78 32 63 195 +63
30JUL26 122.50 P 3.80 4.05 3.80 4.02 -0.90 32 24 137 +21
30JUL26 125.00 P 4.63 5.06 4.63 5.08 -1.11 32 2 86 +2
30JUL26 127.50 P 5.90 6.05 5.90 6.59 -1.08 33 2 84 -1
30JUL26 130.00 P 7.55 7.55 7.55 8.07 -1.12 32 15 15 0
30JUL26 132.50 P 0.00 0.00 0.00 9.59 -1.38 32 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 11.41 -1.49 31 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 13.37 -1.59 32 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 15.44 -1.68 31 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 17.63 -1.73 32 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 19.90 -1.77 32 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 22.23 -2.14 32 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 24.61 -2.23 31 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 3 0
28AUG26 90.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 0.17 -0.03 36 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 0.27 -0.05 36 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.39 -0.09 35 0 105 0
28AUG26 100.00 P 0.00 0.00 0.00 0.57 -0.12 35 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.82 -0.17 35 0 141 0
28AUG26 105.00 P 0.00 0.00 0.00 1.17 -0.16 36 0 61 0
28AUG26 107.50 P 0.00 0.00 0.00 1.57 -0.28 36 0 32 0
28AUG26 110.00 P 0.00 0.00 0.00 2.08 -0.34 36 0 76 0
28AUG26 112.50 P 0.00 0.00 0.00 2.71 -0.38 36 0 23 0
28AUG26 115.00 P 0.00 0.00 0.00 3.44 -0.48 36 0 86 0
28AUG26 117.50 P 0.00 0.00 0.00 4.27 -0.60 36 0 116 0
28AUG26 120.00 P 0.00 0.00 0.00 5.29 -0.64 36 0 89 0
28AUG26 122.50 P 6.02 6.02 6.02 6.25 -0.91 36 1 46 +1
28AUG26 125.00 P 0.00 0.00 0.00 7.63 -0.88 36 0 45 0
28AUG26 127.50 P 0.00 0.00 0.00 8.92 -1.01 36 0 60 0
28AUG26 130.00 P 9.50 9.50 9.50 10.39 -0.85 36 15 15 +15
28AUG26 132.50 P 0.00 0.00 0.00 11.79 -1.11 35 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 13.47 -1.20 35 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 15.25 -1.30 35 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 17.15 -1.35 35 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 19.10 -1.46 35 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 21.17 -1.49 35 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 23.28 -2.02 35 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 25.49 -2.06 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 0.00 35 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.04 0.00 36 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.09 -0.02 35 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.14 -0.02 35 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.22 -0.03 35 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.32 -0.04 35 0 4 0
29SEP26 92.50 P 0.00 0.00 0.00 0.47 -0.05 35 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 0.65 -0.08 35 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 0.90 -0.09 35 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 1.25 -0.14 35 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 1.62 -0.20 35 0 168 0
29SEP26 105.00 P 0.00 0.00 0.00 2.12 -0.20 35 0 104 0
29SEP26 107.50 P 0.00 0.00 0.00 2.68 -0.29 35 0 242 0
29SEP26 110.00 P 3.44 3.44 3.44 3.34 -0.34 35 15 165 +6
29SEP26 112.50 P 0.00 0.00 0.00 4.12 -0.39 35 0 774 0
29SEP26 115.00 P 0.00 0.00 0.00 4.96 -0.51 35 0 257 0
29SEP26 117.50 P 0.00 0.00 0.00 5.99 -0.51 36 0 298 0
29SEP26 120.00 P 0.00 0.00 0.00 7.04 -0.65 36 0 36 0
29SEP26 122.50 P 7.56 7.59 7.51 8.18 -0.75 35 54 804 +35
29SEP26 125.00 P 8.72 8.75 8.72 9.42 -0.84 35 21 130 +15
29SEP26 127.50 P 10.25 10.25 10.00 10.89 -0.81 35 45 45 +45
29SEP26 130.00 P 0.00 0.00 0.00 12.35 -0.80 35 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 13.80 -1.00 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 15.48 -1.09 35 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 17.25 -1.15 35 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 19.09 -1.23 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 20.65 -1.65 33 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 22.65 -1.75 33 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 24.69 -1.89 33 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 26.82 -2.04 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.10 -0.02 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.15 -0.02 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.22 -0.03 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.31 -0.05 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.43 -0.05 33 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.59 -0.08 33 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 0.78 -0.10 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 1.03 -0.12 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 1.31 -0.21 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 1.73 -0.18 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 2.15 -0.24 34 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 2.66 -0.24 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 3.22 -0.33 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 3.89 -0.33 34 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 4.60 -0.44 34 0 455 0
30DEC26 110.00 P 5.63 5.63 5.63 5.44 -0.45 34 15 503 -1
30DEC26 112.50 P 0.00 0.00 0.00 6.30 -0.57 34 0 515 0
30DEC26 115.00 P 0.00 0.00 0.00 7.34 -0.58 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 8.39 -0.67 34 0 161 0
30DEC26 120.00 P 9.08 9.39 9.08 9.59 -0.71 34 45 30 +30
30DEC26 122.50 P 10.52 10.52 10.52 10.84 -0.62 34 15 30 +15
30DEC26 125.00 P 0.00 0.00 0.00 12.03 -0.72 34 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 12.82 -1.25 32 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 14.81 -0.81 34 0 16 0
30DEC26 132.50 P 0.00 0.00 0.00 16.22 -1.00 33 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 17.81 -1.05 33 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 19.46 -1.33 33 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 21.18 -1.38 33 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 22.97 -1.53 33 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 24.82 -1.61 33 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 26.73 -1.68 33 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 28.69 -1.76 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.76 -0.08 33 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.97 -0.12 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.24 -0.12 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.58 -0.13 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 1.97 -0.18 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 2.37 -0.26 33 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.89 -0.26 33 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 3.41 -0.34 33 0 1 0
30MAR27 100.00 P 4.62 4.62 4.62 4.07 -0.36 33 15 17 +14
30MAR27 102.50 P 0.00 0.00 0.00 4.75 -0.38 33 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 5.51 -0.47 33 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 6.36 -0.48 34 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 7.23 -0.59 34 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 8.26 -0.61 34 0 0 0
30MAR27 115.00 P 9.25 9.25 9.25 9.32 -0.61 34 2 2 +2
30MAR27 117.50 P 0.00 0.00 0.00 10.42 -0.67 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 11.68 -0.59 34 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 12.87 -0.66 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 14.16 -0.58 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 15.47 -0.75 33 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 16.21 -1.51 32 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 18.22 -1.06 33 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 19.73 -1.09 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 21.34 -1.16 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 23.01 -1.23 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 24.74 -1.29 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 26.52 -1.36 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 28.34 -1.43 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 30.22 -1.49 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.59 -0.16 34 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.19 -0.22 34 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.88 -0.22 34 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 5.57 -0.26 34 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 6.39 -0.30 34 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 7.25 -0.31 34 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 8.13 -0.38 34 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 9.15 -0.42 34 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 10.22 -0.42 34 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 11.29 -0.50 34 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 12.44 -0.50 34 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 13.64 -0.49 34 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 14.82 -0.58 34 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 16.06 -0.66 34 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 17.38 -0.75 34 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 18.79 -0.81 34 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 20.27 -0.83 34 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 21.85 -0.69 34 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 23.35 -0.97 33 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 24.83 -1.18 33 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 26.51 -1.30 33 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 28.24 -1.29 33 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 30.01 -1.34 33 0 0 0
TOTAL PUT 907 13,620 +559
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$ 24.68
29JUN26 17.00 C 0.00 0.00 0.00 7.72 -0.16 98 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.22 -0.16 91 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.72 -0.16 84 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.22 -0.15 78 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.72 -0.14 71 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.20 -0.16 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.70 -0.18 41 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.70 -0.18 29 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.70 -0.18 0 0 2 0
29JUN26 23.00 C 0.00 0.00 0.00 1.70 -0.19 0 0 83 0
29JUN26 24.00 C 0.80 0.80 0.80 0.80 -0.14 19 4 468 0
29JUN26 25.00 C 0.23 0.25 0.19 0.17 -0.09 16 238 2,240 +232
29JUN26 26.00 C 0.03 0.03 0.02 0.02 -0.02 17 19 3,022 -10
29JUN26 27.00 C 0.02 0.02 0.02 0.01 0.00 24 40 2,250 -40
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,925 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 392 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 961 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 72 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 78 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.81 -0.14 54 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.31 -0.15 50 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.80 -0.18 44 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.31 -0.11 42 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.82 -0.13 39 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.79 -0.12 28 0 0 0
30JUL26 22.00 C 2.83 2.83 2.83 2.82 -0.14 24 10 6 -10
30JUL26 23.00 C 0.00 0.00 0.00 1.88 -0.13 20 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.05 -0.15 17 0 349 0
30JUL26 25.00 C 0.50 0.53 0.50 0.45 -0.10 16 11 562 -4
30JUL26 26.00 C 0.18 0.18 0.15 0.17 -0.05 17 46 1,387 -5
30JUL26 27.00 C 0.07 0.07 0.07 0.05 -0.02 17 4 649 -4
30JUL26 28.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 384 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 21 0 151 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 0 61 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 300 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.85 -0.11 42 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.36 -0.16 39 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.87 -0.16 37 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.38 -0.14 35 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.90 -0.13 33 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.88 -0.11 25 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.95 -0.08 23 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.06 -0.12 20 0 90 0
28AUG26 24.00 C 1.40 1.40 1.40 1.29 -0.13 19 4 394 +4
28AUG26 25.00 C 0.74 0.74 0.73 0.73 -0.07 18 34 68 +4
28AUG26 26.00 C 0.36 0.36 0.36 0.37 -0.05 18 70 90 -18
28AUG26 27.00 C 0.17 0.17 0.17 0.17 -0.04 18 2 205 -2
28AUG26 28.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 292 0
28AUG26 29.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 19 0 76 0
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 24 0 25 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 29 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.91 -0.13 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.43 -0.15 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.94 -0.12 33 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 5.46 -0.17 31 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 4.98 -0.11 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.89 -0.18 18 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 2.98 -0.17 18 0 385 0
29SEP26 23.00 C 0.00 0.00 0.00 2.22 -0.09 20 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 1.51 -0.07 19 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 0.93 -0.07 18 0 47 0
29SEP26 26.00 C 0.00 0.00 0.00 0.55 -0.07 18 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 0.29 -0.06 18 0 408 0
29SEP26 28.00 C 0.20 0.20 0.20 0.15 -0.04 18 200 256 -106
29SEP26 29.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 173 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 78 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 0.00 19 0 73 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 6.97 -0.12 31 0 13 0
30DEC26 18.50 C 0.00 0.00 0.00 6.49 -0.11 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.01 -0.14 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.53 -0.14 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.06 -0.11 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.99 -0.19 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.14 -0.18 19 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.37 -0.18 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 1.78 -0.10 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.24 -0.11 19 0 22 0
30DEC26 26.00 C 0.00 0.00 0.00 0.83 -0.09 19 0 100 0
30DEC26 27.00 C 0.00 0.00 0.00 0.55 -0.07 19 0 22 0
30DEC26 28.00 C 0.34 0.34 0.34 0.35 -0.08 19 1 54 0
30DEC26 29.00 C 0.00 0.00 0.00 0.21 -0.04 19 0 140 0
30DEC26 30.00 C 0.00 0.00 0.00 0.13 -0.03 19 0 152 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 -0.03 19 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 19 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 7.02 -0.09 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.54 -0.09 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.05 -0.11 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.59 -0.14 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.12 -0.16 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.10 -0.18 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.30 -0.18 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.69 -0.08 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.08 -0.06 20 0 5 0
30MAR27 25.00 C 0.00 0.00 0.00 1.56 -0.10 19 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 1.14 -0.10 19 0 3 0
30MAR27 27.00 C 0.00 0.00 0.00 0.84 -0.06 19 0 31 0
30MAR27 28.00 C 0.00 0.00 0.00 0.59 -0.07 19 0 12 0
30MAR27 29.00 C 0.45 0.45 0.38 0.41 -0.06 19 4 7 -2
30MAR27 30.00 C 0.00 0.00 0.00 0.29 -0.04 19 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 0.20 -0.03 19 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.09 -0.03 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.02 -0.09 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.54 -0.09 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.05 -0.11 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.59 -0.14 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.12 -0.16 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.33 -0.11 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.57 -0.10 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.88 -0.14 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.28 -0.14 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.77 -0.10 18 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.39 -0.10 18 0 20 0
29JUN27 27.00 C 0.00 0.00 0.00 1.05 -0.09 18 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.80 -0.04 18 0 35 0
29JUN27 29.00 C 0.00 0.00 0.00 0.60 -0.06 18 0 10 0
29JUN27 30.00 C 0.00 0.00 0.00 0.44 -0.06 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.32 -0.04 18 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.24 -0.02 19 0 8 0
29JUN27 33.00 C 0.00 0.00 0.00 0.18 -0.01 19 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
TOTAL CALL 687 20,439 +39
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 63 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,960 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.02 0.02 0.01 0.00 20 3 1,025 +3
29JUN26 24.00 P 0.09 0.11 0.09 0.08 +0.02 17 96 4,534 +25
29JUN26 25.00 P 0.37 0.50 0.37 0.49 +0.09 17 330 3,496 -116
29JUN26 26.00 P 1.25 1.35 1.25 1.32 +0.14 0 12 1,496 -12
29JUN26 27.00 P 2.32 2.32 2.32 2.32 +0.18 0 5 207 0
29JUN26 28.00 P 0.00 0.00 0.00 3.32 +0.18 0 0 156 0
29JUN26 29.00 P 0.00 0.00 0.00 4.32 +0.18 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.32 +0.11 0 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 6.32 +0.11 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.32 +0.12 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.32 +0.12 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.32 +0.12 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.32 +0.11 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.32 +0.12 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.32 +0.16 0 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 0.06 0.06 0.06 0.02 +0.01 18 100 275 +100
30JUL26 23.00 P 0.13 0.15 0.13 0.07 +0.01 17 29 802 +29
30JUL26 24.00 P 0.27 0.32 0.27 0.27 +0.04 17 34 2,061 +16
30JUL26 25.00 P 0.62 0.72 0.61 0.72 +0.08 17 37 1,711 +22
30JUL26 26.00 P 1.35 1.35 1.35 1.42 +0.09 16 2 570 +1
30JUL26 27.00 P 2.26 2.26 2.26 2.34 +0.18 18 1 96 0
30JUL26 28.00 P 0.00 0.00 0.00 3.33 +0.12 22 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 4.32 +0.18 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.32 +0.11 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.32 +0.11 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.32 +0.12 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.32 +0.12 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.32 +0.12 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.32 +0.11 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.32 +0.12 0 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 28 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 21 0 90 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 0.00 19 0 98 0
28AUG26 22.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 620 0
28AUG26 23.00 P 0.25 0.25 0.25 0.20 +0.03 18 18 1,077 +18
28AUG26 24.00 P 0.00 0.00 0.00 0.48 +0.06 18 0 1,182 0
28AUG26 25.00 P 0.90 0.93 0.86 0.93 +0.08 18 210 329 +170
28AUG26 26.00 P 0.00 0.00 0.00 1.58 +0.11 18 0 185 0
28AUG26 27.00 P 0.00 0.00 0.00 2.40 +0.12 18 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 3.33 +0.12 19 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.32 +0.18 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.32 +0.11 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.32 +0.11 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.32 +0.12 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.32 +0.12 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.32 +0.12 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.32 +0.11 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.32 +0.12 0 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 0.00 0.00 0.00 0.02 +0.01 20 0 136 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 119 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 +0.02 18 0 94 0
29SEP26 23.00 P 0.34 0.36 0.34 0.31 +0.04 19 23 641 +23
29SEP26 24.00 P 0.00 0.00 0.00 0.62 +0.07 19 0 267 0
29SEP26 25.00 P 0.00 0.00 0.00 1.07 +0.06 18 0 167 0
29SEP26 26.00 P 1.64 1.64 1.64 1.67 +0.05 18 6 67 +6
29SEP26 27.00 P 0.00 0.00 0.00 2.47 +0.14 18 0 936 0
29SEP26 28.00 P 0.00 0.00 0.00 3.35 +0.06 18 0 85 0
29SEP26 29.00 P 0.00 0.00 0.00 4.32 +0.18 0 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 5.32 +0.11 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.32 +0.11 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.32 +0.12 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.32 +0.12 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.32 +0.12 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.32 +0.11 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.32 +0.12 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.32 +0.16 0 0 0 0
30DEC26 18.00 P 0.09 0.09 0.09 0.02 0.00 20 35 116 +35
30DEC26 18.50 P 0.00 0.00 0.00 0.03 0.00 19 0 142 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 0.00 19 0 33 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 0.00 19 0 53 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 0.00 19 0 131 0
30DEC26 21.00 P 0.31 0.31 0.31 0.22 0.00 19 10 294 0
30DEC26 22.00 P 0.53 0.53 0.53 0.43 +0.01 19 2 177 +2
30DEC26 23.00 P 0.00 0.00 0.00 0.73 +0.01 19 0 239 0
30DEC26 24.00 P 1.08 1.20 1.08 1.13 +0.05 19 167 1,079 +1
30DEC26 25.00 P 0.00 0.00 0.00 1.63 +0.02 18 0 172 0
30DEC26 26.00 P 0.00 0.00 0.00 2.26 +0.03 18 0 20 0
30DEC26 27.00 P 0.00 0.00 0.00 3.03 +0.09 19 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 3.85 +0.11 19 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 4.69 +0.10 17 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.60 +0.10 16 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.55 +0.10 14 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.52 +0.14 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.50 +0.14 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.52 +0.15 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.50 +0.18 16 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.49 +0.19 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.48 +0.19 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.05 0.00 19 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.08 0.00 19 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.11 0.00 19 0 83 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 0.00 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.21 0.00 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.38 0.00 19 0 61 0
30MAR27 22.00 P 0.00 0.00 0.00 0.63 +0.01 19 0 75 0
30MAR27 23.00 P 0.00 0.00 0.00 0.97 +0.03 19 0 106 0
30MAR27 24.00 P 0.00 0.00 0.00 1.37 +0.07 19 0 118 0
30MAR27 25.00 P 0.00 0.00 0.00 1.86 +0.01 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 2.46 +0.06 18 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.23 +0.10 19 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 4.01 +0.12 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 4.77 +0.09 17 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 5.65 +0.09 17 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.59 +0.11 17 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.53 +0.13 13 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.50 +0.14 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.52 +0.15 18 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.51 +0.16 20 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.49 +0.18 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.09 +0.02 19 0 90 0
29JUN27 18.50 P 0.00 0.00 0.00 0.12 +0.02 19 0 10 0
29JUN27 19.00 P 0.29 0.29 0.29 0.16 +0.01 19 10 40 +10
29JUN27 19.50 P 0.00 0.00 0.00 0.22 +0.02 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.30 +0.03 19 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.49 +0.04 19 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 0.76 +0.05 19 0 75 0
29JUN27 23.00 P 0.00 0.00 0.00 1.12 +0.07 19 0 50 0
29JUN27 24.00 P 0.00 0.00 0.00 1.54 +0.06 19 0 3 0
29JUN27 25.00 P 0.00 0.00 0.00 2.07 +0.10 19 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.64 +0.11 19 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.32 +0.12 18 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.06 +0.12 18 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.86 +0.08 18 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.73 +0.10 17 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.69 +0.17 19 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.62 +0.17 19 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.57 +0.17 18 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.54 +0.17 19 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.52 +0.17 19 0 0 0
TOTAL PUT 1,130 32,172 +333
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$ 367.40
18JUN26 290.00 C 0.00 0.00 0.00 77.42 +1.39 0 0 0 0
18JUN26 295.00 C 0.00 0.00 0.00 72.42 +1.39 0 0 0 0
18JUN26 300.00 C 0.00 0.00 0.00 67.42 +1.97 0 0 0 0
18JUN26 310.00 C 0.00 0.00 0.00 57.42 +1.97 0 0 0 0
18JUN26 320.00 C 0.00 0.00 0.00 47.42 +1.97 0 0 0 0
18JUN26 330.00 C 0.00 0.00 0.00 37.43 +1.98 67 0 0 0
18JUN26 340.00 C 0.00 0.00 0.00 27.43 +1.94 49 0 0 0
18JUN26 350.00 C 17.55 17.55 17.55 17.49 +1.15 45 15 6 -3
18JUN26 360.00 C 0.00 0.00 0.00 8.12 +0.16 40 0 1 0
18JUN26 370.00 C 2.22 2.22 1.70 2.30 -0.34 44 27 27 +19
18JUN26 380.00 C 0.32 0.32 0.32 0.32 -0.27 45 1 21 0
18JUN26 390.00 C 0.00 0.00 0.00 0.02 -0.06 46 0 20 0
18JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
18JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
18JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
18JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
18JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
18JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
18JUN26 460.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26JUN26 290.00 C 0.00 0.00 0.00 77.75 +1.67 67 0 0 0
26JUN26 295.00 C 0.00 0.00 0.00 72.71 +1.04 60 0 0 0
26JUN26 300.00 C 0.00 0.00 0.00 67.75 +0.95 58 0 0 0
26JUN26 310.00 C 0.00 0.00 0.00 57.99 +1.86 58 0 0 0
26JUN26 320.00 C 0.00 0.00 0.00 48.51 +1.75 58 0 0 0
26JUN26 330.00 C 0.00 0.00 0.00 39.49 +1.59 58 0 0 0
26JUN26 340.00 C 0.00 0.00 0.00 31.16 +1.37 58 0 0 0
26JUN26 350.00 C 20.93 20.93 19.91 23.18 +0.52 55 45 60 +45
26JUN26 360.00 C 16.73 18.51 14.84 16.95 +0.35 56 90 158 +60
26JUN26 370.00 C 11.95 13.12 10.33 11.94 +0.19 56 60 255 +46
26JUN26 380.00 C 0.00 0.00 0.00 8.12 -0.01 57 0 38 0
26JUN26 390.00 C 5.43 5.43 5.10 5.38 +0.06 58 30 75 +30
26JUN26 400.00 C 4.10 4.10 2.88 3.48 +0.15 58 15 68 +13
26JUN26 410.00 C 2.01 2.28 2.01 2.09 +0.08 58 60 21 -47
26JUN26 420.00 C 1.50 1.55 1.48 1.20 +0.04 58 20 99 +20
26JUN26 430.00 C 0.00 0.00 0.00 0.66 +0.01 58 0 15 0
26JUN26 440.00 C 0.00 0.00 0.00 0.35 0.00 58 0 0 0
26JUN26 450.00 C 0.00 0.00 0.00 0.18 0.00 58 0 0 0
26JUN26 460.00 C 0.00 0.00 0.00 0.09 0.00 58 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 167.59 +1.35 98 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 162.59 +1.34 0 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 157.60 +1.41 92 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 152.60 +1.38 68 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 147.60 +1.32 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 142.61 +1.37 72 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 137.61 +1.40 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 132.62 +1.36 68 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 127.62 +1.35 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 122.63 +1.34 64 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 117.63 +1.33 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 112.64 +1.31 59 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 107.64 +1.54 0 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 102.65 +1.20 54 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 97.66 +1.20 55 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 92.66 +1.01 49 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 87.68 +0.94 52 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 82.70 +1.08 52 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 77.75 +1.03 53 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 72.77 +0.70 51 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 67.85 +1.05 51 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 58.12 +1.83 51 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 48.69 +1.71 51 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 39.74 +1.54 51 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 31.48 +1.31 51 0 0 0
29JUN26 350.00 C 24.35 24.35 24.35 23.89 +0.87 50 1 67 0
29JUN26 360.00 C 18.09 18.09 14.79 17.42 +0.32 50 130 339 +100
29JUN26 370.00 C 12.00 12.30 12.00 12.37 +0.17 50 4 424 +4
29JUN26 380.00 C 9.50 9.50 7.41 8.54 +0.27 51 6 723 +3
29JUN26 390.00 C 5.67 5.96 4.99 5.80 +0.09 52 139 785 +41
29JUN26 400.00 C 3.96 4.28 3.21 3.77 +0.12 52 54 1,314 +33
29JUN26 410.00 C 2.55 2.60 2.13 2.31 +0.06 52 65 4,412 -15
29JUN26 420.00 C 1.63 1.68 1.25 1.36 +0.02 52 159 2,744 -47
29JUN26 430.00 C 1.03 1.08 0.92 0.77 0.00 52 84 1,217 +67
29JUN26 440.00 C 0.00 0.00 0.00 0.42 -0.01 52 0 1,710 0
29JUN26 450.00 C 0.60 0.60 0.60 0.22 0.00 51 1 1,088 -1
29JUN26 460.00 C 0.50 0.50 0.50 0.11 -0.01 51 1 1,366 -1
29JUN26 470.00 C 0.00 0.00 0.00 0.06 0.00 52 0 504 0
29JUN26 480.00 C 0.00 0.00 0.00 0.03 0.00 52 0 353 0
29JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 50 0 67 0
29JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,193 0
29JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 57 0 93 0
29JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 60 0 380 0
29JUN26 530.00 C 0.13 0.13 0.13 0.01 0.00 63 1 441 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 66 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,276 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 71 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 74 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 77 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 79 0 311 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 82 0 306 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 85 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 87 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 90 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 94 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 97 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 99 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 101 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 103 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 105 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 117 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 167.70 +0.88 0 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 162.72 +0.87 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 157.75 +0.88 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 152.78 +1.19 0 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 147.81 +0.87 0 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 142.85 +1.18 0 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 137.89 +0.85 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 132.96 +1.16 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 128.04 +0.85 0 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 123.19 +0.91 0 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 118.50 +1.68 51 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 113.61 +1.68 51 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 108.73 +1.28 51 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 103.87 +1.28 50 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 99.01 +1.27 49 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 94.20 +1.69 49 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 88.47 +0.83 34 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 83.70 +0.18 37 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 78.97 +0.17 38 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 74.47 +0.61 40 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 69.85 +1.80 40 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 60.88 +1.70 40 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 52.37 +1.59 40 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 44.43 +1.45 40 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 37.16 +1.30 40 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 30.34 +0.95 40 0 76 0
30JUL26 360.00 C 22.46 22.46 21.89 24.39 +0.49 39 15 378 +15
30JUL26 370.00 C 0.00 0.00 0.00 19.39 +0.09 39 0 437 0
30JUL26 380.00 C 0.00 0.00 0.00 15.39 +0.23 40 0 230 0
30JUL26 390.00 C 11.41 12.25 11.41 11.95 +0.02 40 19 429 0
30JUL26 400.00 C 0.00 0.00 0.00 9.32 +0.22 40 0 304 0
30JUL26 410.00 C 6.80 7.50 6.80 7.19 +0.34 41 6 278 +2
30JUL26 420.00 C 5.40 5.40 5.40 5.34 +0.26 41 1 299 +1
30JUL26 430.00 C 4.50 4.50 4.50 3.92 +0.20 41 35 205 +35
30JUL26 440.00 C 3.14 3.14 3.14 2.83 +0.14 41 1 281 0
30JUL26 450.00 C 2.52 2.52 2.52 2.03 +0.10 41 8 387 0
30JUL26 460.00 C 0.00 0.00 0.00 1.43 +0.07 41 0 142 0
30JUL26 470.00 C 1.65 1.65 1.65 1.00 +0.05 41 8 311 -8
30JUL26 480.00 C 1.25 1.25 1.25 0.67 +0.03 40 10 281 0
30JUL26 490.00 C 0.00 0.00 0.00 0.46 +0.02 40 0 87 0
30JUL26 500.00 C 0.00 0.00 0.00 0.31 0.00 40 0 135 0
30JUL26 510.00 C 0.00 0.00 0.00 0.21 0.00 40 0 78 0
30JUL26 520.00 C 0.00 0.00 0.00 0.14 0.00 40 0 37 0
30JUL26 530.00 C 0.00 0.00 0.00 0.09 0.00 40 0 37 0
30JUL26 540.00 C 0.00 0.00 0.00 0.06 0.00 40 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 61 0
30JUL26 570.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 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 46 0 2 0
28AUG26 200.00 C 0.00 0.00 0.00 168.52 +1.28 41 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 163.55 +1.35 41 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 158.58 +1.27 40 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 153.61 +1.21 39 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 148.65 +0.78 39 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 143.69 +1.09 39 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 138.20 +0.45 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 132.96 -0.12 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 128.49 +0.26 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 123.19 -0.18 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 118.82 +0.17 31 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 114.01 +0.32 36 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 108.73 -0.14 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 104.45 +0.37 39 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 99.10 -0.23 31 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 94.38 -0.29 33 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 90.34 +0.40 39 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 84.84 -0.50 34 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 80.57 -0.25 36 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 76.13 -0.24 36 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 71.77 -0.90 37 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 63.99 +1.61 39 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 56.09 +1.51 39 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 48.72 +1.39 39 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 41.94 +1.26 39 0 20 0
28AUG26 350.00 C 0.00 0.00 0.00 35.55 +1.02 38 0 22 0
28AUG26 360.00 C 0.00 0.00 0.00 30.03 +0.93 39 0 126 0
28AUG26 370.00 C 25.18 25.18 25.18 25.16 +0.77 39 12 259 -12
28AUG26 380.00 C 21.07 21.07 21.07 20.85 +0.52 39 12 330 -12
28AUG26 390.00 C 17.49 17.54 15.88 17.21 +0.33 39 31 605 -27
28AUG26 400.00 C 14.57 14.63 12.92 14.23 +0.21 39 122 229 +82
28AUG26 410.00 C 12.12 12.12 12.12 11.75 +0.40 39 15 165 +10
28AUG26 420.00 C 10.01 10.01 8.96 9.51 +0.39 39 30 218 +15
28AUG26 430.00 C 7.31 8.09 7.26 7.59 +0.32 39 45 228 +45
28AUG26 440.00 C 0.00 0.00 0.00 6.02 +0.27 39 0 86 0
28AUG26 450.00 C 5.02 5.02 5.00 4.73 +0.20 39 30 134 -1
28AUG26 460.00 C 0.00 0.00 0.00 3.59 +0.16 39 0 19 0
28AUG26 470.00 C 0.00 0.00 0.00 2.79 +0.12 39 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 2.16 +0.10 39 0 13 0
28AUG26 490.00 C 0.00 0.00 0.00 1.66 +0.08 39 0 31 0
28AUG26 500.00 C 0.00 0.00 0.00 1.27 +0.06 39 0 244 0
28AUG26 510.00 C 0.00 0.00 0.00 0.96 +0.04 39 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.73 +0.03 39 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.55 +0.03 39 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.41 +0.02 39 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.31 +0.02 39 0 1 0
28AUG26 560.00 C 0.00 0.00 0.00 0.23 +0.01 39 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.17 +0.01 39 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.13 +0.01 39 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.09 0.00 39 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.07 0.00 39 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 169.03 +1.15 38 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 163.55 +0.83 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 158.58 +0.70 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 153.77 +1.16 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 148.94 +1.07 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 144.19 +0.81 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 139.38 +1.20 36 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 134.60 +1.23 39 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 129.79 +1.21 39 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 124.95 +1.13 39 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 120.25 +0.76 40 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 114.71 -0.08 31 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 110.06 -0.07 34 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 105.45 -0.07 35 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 100.89 -0.07 36 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 96.32 -0.14 36 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 92.05 +0.02 37 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 87.61 -0.05 37 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 82.28 -1.10 34 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 78.12 -1.05 35 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 73.94 -1.19 35 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 66.04 -0.06 35 0 100 0
29SEP26 320.00 C 0.00 0.00 0.00 60.30 +1.52 39 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 53.39 +1.43 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 46.99 +1.33 39 0 35 0
29SEP26 350.00 C 38.46 38.46 38.46 40.80 +1.08 38 30 80 +30
29SEP26 360.00 C 35.83 35.83 33.17 35.43 +0.97 38 25 88 +15
29SEP26 370.00 C 28.65 28.65 28.65 30.64 +0.87 39 10 891 +10
29SEP26 380.00 C 24.67 24.67 24.67 26.44 +0.79 39 15 90 0
29SEP26 390.00 C 0.00 0.00 0.00 22.65 +0.59 39 0 118 0
29SEP26 400.00 C 0.00 0.00 0.00 19.41 +0.46 39 0 212 0
29SEP26 410.00 C 0.00 0.00 0.00 16.62 +0.33 39 0 1,322 0
29SEP26 420.00 C 0.00 0.00 0.00 14.28 +0.54 39 0 169 0
29SEP26 430.00 C 12.36 12.40 12.36 11.85 +0.33 39 18 398 +3
29SEP26 440.00 C 0.00 0.00 0.00 10.07 +0.45 39 0 979 0
29SEP26 450.00 C 0.00 0.00 0.00 8.39 +0.38 39 0 504 0
29SEP26 460.00 C 0.00 0.00 0.00 6.96 +0.52 39 0 687 0
29SEP26 470.00 C 6.60 6.60 6.60 5.59 +0.27 39 2 1,167 0
29SEP26 480.00 C 0.00 0.00 0.00 4.61 +0.23 39 0 136 0
29SEP26 490.00 C 0.00 0.00 0.00 3.78 +0.19 39 0 148 0
29SEP26 500.00 C 5.00 5.00 5.00 3.10 +0.16 39 2 391 0
29SEP26 510.00 C 0.00 0.00 0.00 2.53 +0.14 39 0 51 0
29SEP26 520.00 C 0.00 0.00 0.00 2.06 +0.11 39 0 406 0
29SEP26 530.00 C 0.00 0.00 0.00 1.67 +0.09 39 0 935 0
29SEP26 540.00 C 0.00 0.00 0.00 1.36 +0.08 39 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 1.10 +0.07 39 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 0.88 +0.05 39 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 0.71 +0.04 39 0 20 0
29SEP26 580.00 C 1.80 1.80 1.80 0.57 +0.03 39 1 341 0
29SEP26 590.00 C 1.59 1.59 1.56 0.47 +0.03 39 60 699 +60
29SEP26 600.00 C 0.00 0.00 0.00 0.37 +0.03 39 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.29 +0.02 39 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.23 +0.01 39 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.19 +0.02 39 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.12 +0.01 39 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.09 0.00 39 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.07 0.00 39 0 15 0
29SEP26 680.00 C 0.50 0.50 0.50 0.06 +0.01 39 23 23 +23
29SEP26 690.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 14 0
29SEP26 700.00 C 0.42 0.42 0.42 0.04 +0.01 39 23 36 +23
30DEC26 200.00 C 0.00 0.00 0.00 171.90 +1.22 48 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 166.25 +0.30 41 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 161.54 +0.30 41 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 156.85 +0.31 41 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 153.07 +1.37 45 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 147.60 +0.45 41 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 143.00 +0.37 41 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 138.43 +0.53 41 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 133.91 +0.53 41 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 129.43 +0.52 41 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 122.45 -2.03 32 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 118.06 -2.05 33 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 113.88 -1.91 34 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 109.66 -1.85 34 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 105.36 -2.01 34 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 102.18 -1.09 37 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 98.15 -1.14 37 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 94.26 -1.07 37 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 90.38 -1.07 37 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 86.60 -1.05 37 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 82.91 -1.40 37 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 75.78 -1.39 37 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 69.04 -0.11 37 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 62.71 -0.30 37 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 58.76 +1.49 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 53.35 +1.43 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 46.87 -0.40 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 44.64 +1.73 40 0 68 0
30DEC26 380.00 C 0.00 0.00 0.00 39.38 +2.36 39 0 38 0
30DEC26 390.00 C 0.00 0.00 0.00 34.38 +1.11 38 0 1,037 0
30DEC26 400.00 C 29.15 29.49 29.15 30.94 -0.75 38 41 137 +41
30DEC26 410.00 C 26.51 26.51 26.51 27.69 -0.16 38 9 209 +9
30DEC26 420.00 C 0.00 0.00 0.00 25.05 +0.01 39 0 185 0
30DEC26 430.00 C 0.00 0.00 0.00 22.60 +0.04 39 0 192 0
30DEC26 440.00 C 0.00 0.00 0.00 19.87 -0.28 39 0 289 0
30DEC26 450.00 C 18.22 18.22 18.22 17.85 -0.07 39 15 655 0
30DEC26 460.00 C 17.00 17.00 17.00 15.66 +0.44 39 1 1,148 0
30DEC26 470.00 C 0.00 0.00 0.00 13.92 +0.11 39 0 626 0
30DEC26 480.00 C 0.00 0.00 0.00 12.35 +0.20 39 0 112 0
30DEC26 490.00 C 0.00 0.00 0.00 11.29 +0.54 39 0 7 0
30DEC26 500.00 C 0.00 0.00 0.00 10.00 +0.50 39 0 191 0
30DEC26 510.00 C 0.00 0.00 0.00 8.84 +0.45 39 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 7.82 +0.41 39 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 6.90 +0.37 39 0 48 0
30DEC26 540.00 C 0.00 0.00 0.00 6.09 +0.34 39 0 43 0
30DEC26 550.00 C 0.00 0.00 0.00 5.37 +0.31 39 0 65 0
30DEC26 560.00 C 0.00 0.00 0.00 4.73 +0.28 39 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 4.16 +0.25 39 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 3.67 +0.23 39 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 3.22 +0.20 39 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 2.83 +0.10 39 0 110 0
30DEC26 610.00 C 0.00 0.00 0.00 2.49 +0.17 39 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 2.19 +0.15 39 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 1.92 +0.13 39 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 1.69 +0.13 39 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 1.48 +0.11 39 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 1.30 +0.10 39 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 1.14 +0.09 39 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 1.00 +0.08 39 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.87 +0.04 39 0 16 0
30DEC26 700.00 C 0.00 0.00 0.00 0.77 +0.07 39 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 173.91 +0.57 43 0 2 0
30MAR27 205.00 C 0.00 0.00 0.00 169.33 +0.24 43 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 164.77 +0.57 42 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 160.26 +0.23 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 155.77 +0.23 42 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 151.34 +0.57 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 146.95 +0.25 41 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 142.59 +0.56 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 138.30 +0.27 41 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 132.35 -1.44 37 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 127.29 -2.33 35 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 124.07 -1.39 37 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 119.20 -2.23 36 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 116.12 -1.32 37 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 112.20 -1.25 37 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 108.41 -1.21 37 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 104.54 -1.31 37 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 100.79 -1.28 37 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 97.20 -1.26 37 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 93.64 -1.26 37 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 90.21 -1.15 37 0 21 0
30MAR27 310.00 C 0.00 0.00 0.00 83.61 -0.95 37 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 77.26 -0.77 37 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 71.25 -0.75 37 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 65.55 -0.73 37 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 60.15 -1.53 37 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 55.78 -1.13 37 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 53.24 -0.78 39 0 32 0
30MAR27 380.00 C 0.00 0.00 0.00 47.51 -0.76 38 0 16 0
30MAR27 390.00 C 0.00 0.00 0.00 43.55 -0.84 38 0 16 0
30MAR27 400.00 C 0.00 0.00 0.00 38.68 -2.10 37 0 4 0
30MAR27 410.00 C 0.00 0.00 0.00 35.39 -2.04 37 0 16 0
30MAR27 420.00 C 0.00 0.00 0.00 32.34 -3.01 37 0 61 0
30MAR27 430.00 C 0.00 0.00 0.00 29.52 -1.93 37 0 61 0
30MAR27 440.00 C 0.00 0.00 0.00 27.51 -0.71 37 0 1,345 0
30MAR27 450.00 C 26.02 26.02 25.50 25.26 -0.75 38 4 34 +4
30MAR27 460.00 C 0.00 0.00 0.00 22.35 -1.74 37 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 20.34 -1.68 37 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 18.50 -1.61 37 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 16.82 -1.54 37 0 30 0
30MAR27 500.00 C 0.00 0.00 0.00 15.46 -1.29 37 0 72 0
30MAR27 510.00 C 0.00 0.00 0.00 14.12 -1.16 38 0 21 0
30MAR27 520.00 C 0.00 0.00 0.00 13.04 -0.89 38 0 5 0
30MAR27 530.00 C 12.72 12.72 12.72 11.99 -0.70 38 1 2 +1
30MAR27 540.00 C 0.00 0.00 0.00 10.99 -0.57 38 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 9.67 -0.86 38 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 8.76 -0.83 38 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 7.94 -0.79 38 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 7.19 -0.76 38 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 6.51 -0.72 38 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 5.89 -0.69 38 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 5.33 -0.66 38 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 4.82 -0.62 38 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 106.28 -1.25 37 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 102.81 -1.25 37 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 99.43 -0.98 37 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 96.12 -0.97 37 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 89.78 -1.15 37 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 83.72 -1.10 36 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 77.94 -1.15 36 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 72.49 -1.14 36 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 67.32 -1.17 36 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 63.81 -0.11 37 0 2 0
29JUN27 370.00 C 0.00 0.00 0.00 59.26 -0.13 37 0 27 0
29JUN27 380.00 C 0.00 0.00 0.00 55.02 -0.15 37 0 4 0
29JUN27 390.00 C 0.00 0.00 0.00 51.16 -0.08 37 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 47.03 -0.57 37 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 43.54 -0.56 37 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 40.55 -0.44 37 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 37.69 -0.42 37 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 35.01 -0.32 37 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 32.24 -0.59 37 0 1 0
29JUN27 460.00 C 0.00 0.00 0.00 28.95 -0.53 37 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 26.76 -0.50 37 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 24.73 -0.46 37 0 0 0
TOTAL CALL 1,688 50,514 +731
18JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
18JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
18JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
18JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 92 0 45 0
18JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
18JUN26 340.00 P 0.10 0.10 0.10 0.01 -0.03 54 15 20 +15
18JUN26 350.00 P 0.00 0.00 0.00 0.07 -0.35 46 0 0 0
18JUN26 360.00 P 2.40 2.40 2.00 0.97 -1.31 46 17 122 0
18JUN26 370.00 P 0.00 0.00 0.00 5.10 -2.13 47 0 30 0
18JUN26 380.00 P 0.00 0.00 0.00 13.28 -2.13 56 0 15 0
18JUN26 390.00 P 0.00 0.00 0.00 22.61 -2.04 46 0 0 0
18JUN26 400.00 P 0.00 0.00 0.00 32.60 -2.00 0 0 0 0
18JUN26 410.00 P 0.00 0.00 0.00 42.60 -2.00 0 0 0 0
18JUN26 420.00 P 0.00 0.00 0.00 52.60 -2.00 0 0 0 0
18JUN26 430.00 P 0.00 0.00 0.00 62.60 -2.00 0 0 0 0
18JUN26 440.00 P 0.00 0.00 0.00 72.60 -2.00 0 0 0 0
18JUN26 450.00 P 0.00 0.00 0.00 83.52 -1.08 230 0 0 0
18JUN26 460.00 P 0.00 0.00 0.00 93.52 -1.08 250 0 0 0
26JUN26 290.00 P 0.00 0.00 0.00 0.04 -0.02 58 0 0 0
26JUN26 295.00 P 0.00 0.00 0.00 0.08 -0.04 58 0 0 0
26JUN26 300.00 P 0.00 0.00 0.00 0.14 -0.06 58 0 10 0
26JUN26 310.00 P 0.00 0.00 0.00 0.38 -0.13 58 0 0 0
26JUN26 320.00 P 0.00 0.00 0.00 0.91 -0.22 58 0 2 0
26JUN26 330.00 P 2.68 3.01 2.60 1.91 -0.42 58 120 151 +120
26JUN26 340.00 P 3.71 3.71 3.67 3.64 -0.61 59 30 30 +30
26JUN26 350.00 P 6.16 7.38 5.96 6.32 -0.65 59 36 79 +36
26JUN26 360.00 P 9.76 11.51 9.55 10.09 -0.74 59 61 152 +46
26JUN26 370.00 P 15.39 15.39 13.29 15.14 -0.84 60 40 49 +25
26JUN26 380.00 P 23.48 23.48 23.48 21.32 -1.18 61 7 8 -7
26JUN26 390.00 P 0.00 0.00 0.00 27.80 -1.72 58 0 0 0
26JUN26 400.00 P 0.00 0.00 0.00 35.77 -1.81 58 0 0 0
26JUN26 410.00 P 0.00 0.00 0.00 44.39 -1.91 58 0 0 0
26JUN26 420.00 P 0.00 0.00 0.00 53.57 -1.95 58 0 0 0
26JUN26 430.00 P 0.00 0.00 0.00 63.07 -1.97 58 0 0 0
26JUN26 440.00 P 0.00 0.00 0.00 73.10 -1.67 65 0 0 0
26JUN26 450.00 P 0.00 0.00 0.00 83.52 -1.13 79 0 0 0
26JUN26 460.00 P 0.00 0.00 0.00 93.52 -1.08 86 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 79 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 72 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 62 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 280.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 4 0
29JUN26 285.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.06 -0.02 52 0 18 0
29JUN26 295.00 P 0.00 0.00 0.00 0.10 -0.04 52 0 16 0
29JUN26 300.00 P 0.00 0.00 0.00 0.17 -0.07 52 0 450 0
29JUN26 310.00 P 0.92 1.11 0.92 0.44 -0.16 52 17 240 -2
29JUN26 320.00 P 1.46 1.53 1.46 1.02 -0.27 52 16 641 +1
29JUN26 330.00 P 2.43 3.30 2.43 2.10 -0.45 52 136 1,040 +51
29JUN26 340.00 P 4.58 5.22 3.77 3.87 -0.71 52 272 720 +29
29JUN26 350.00 P 6.43 8.35 6.43 6.63 -0.77 52 16 1,033 +1
29JUN26 360.00 P 10.20 12.60 9.80 10.42 -0.76 53 146 1,000 -121
29JUN26 370.00 P 17.84 17.84 15.98 15.40 -0.91 53 50 3,745 +2
29JUN26 380.00 P 24.32 24.73 24.32 21.66 -1.17 54 23 1,941 +13
29JUN26 390.00 P 29.83 34.00 29.83 28.05 -1.78 51 7 4,091 -7
29JUN26 400.00 P 38.50 38.50 38.50 37.06 -1.90 57 1 6,425 -1
29JUN26 410.00 P 0.00 0.00 0.00 44.55 -1.91 51 1 1,777 -1
29JUN26 420.00 P 55.00 55.00 55.00 53.64 -1.97 51 2 2,825 -2
29JUN26 430.00 P 67.50 68.00 67.50 65.01 -2.04 70 4 650 -4
29JUN26 440.00 P 72.00 72.00 72.00 73.50 -1.51 63 1 483 -1
29JUN26 450.00 P 0.00 0.00 0.00 83.52 -1.14 69 1 1,963 0
29JUN26 460.00 P 0.00 0.00 0.00 93.52 -1.08 75 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 103.48 -1.12 80 0 148 0
29JUN26 480.00 P 0.00 0.00 0.00 113.19 -1.41 81 0 65 0
29JUN26 490.00 P 0.00 0.00 0.00 123.23 -1.37 86 0 21 0
29JUN26 500.00 P 0.00 0.00 0.00 133.22 -1.38 91 0 920 0
29JUN26 510.00 P 0.00 0.00 0.00 143.19 -1.41 95 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 153.18 -1.42 99 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 162.74 -1.86 91 0 31 0
29JUN26 540.00 P 0.00 0.00 0.00 173.18 -1.42 108 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 183.17 -1.43 112 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 193.18 -1.42 117 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 203.17 -1.43 121 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 213.17 -1.43 125 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 223.17 -1.43 128 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 232.72 -1.88 115 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 243.16 -1.44 135 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 253.15 -1.45 139 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 263.43 -1.17 149 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 273.16 -1.44 146 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 283.14 -1.46 149 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 293.16 -1.44 153 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 303.13 -1.47 155 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 313.15 -1.45 159 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 323.13 -1.47 161 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 333.13 -1.47 165 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 343.12 -1.48 167 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 353.12 -1.48 170 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 363.13 -1.47 174 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 373.11 -1.49 176 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 383.11 -1.49 179 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 393.10 -1.50 182 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 403.10 -1.50 184 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 413.10 -1.50 187 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 423.11 -1.49 190 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 433.09 -1.51 192 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 443.09 -1.51 194 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 453.08 -1.52 196 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 463.10 -1.50 200 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 473.08 -1.52 201 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 483.07 -1.53 203 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 3 0
30JUL26 255.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 100 0
30JUL26 260.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 30 0
30JUL26 265.00 P 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.19 -0.04 40 0 105 0
30JUL26 275.00 P 0.00 0.00 0.00 0.29 -0.04 40 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.42 -0.06 40 0 35 0
30JUL26 285.00 P 0.00 0.00 0.00 0.59 -0.08 41 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.81 -0.10 40 0 3 0
30JUL26 295.00 P 0.00 0.00 0.00 1.12 -0.16 41 0 99 0
30JUL26 300.00 P 2.12 2.62 2.12 1.49 -0.17 41 40 179 +30
30JUL26 310.00 P 3.18 3.18 3.18 2.50 -0.31 41 15 198 0
30JUL26 320.00 P 5.17 5.33 4.60 4.01 -0.44 41 18 402 +3
30JUL26 330.00 P 6.98 7.37 6.98 6.13 -0.57 41 17 322 +2
30JUL26 340.00 P 0.00 0.00 0.00 8.93 -0.55 41 0 2,331 0
30JUL26 350.00 P 13.80 13.80 13.80 12.48 -0.37 41 6 396 +6
30JUL26 360.00 P 18.00 18.09 18.00 16.73 -0.27 41 16 716 -5
30JUL26 370.00 P 23.50 23.87 23.50 21.81 -0.44 41 15 406 0
30JUL26 380.00 P 29.23 30.00 29.23 27.92 -0.52 42 28 499 0
30JUL26 390.00 P 35.31 35.31 35.31 33.58 -1.47 40 20 308 +20
30JUL26 400.00 P 0.00 0.00 0.00 40.71 -1.59 40 0 414 0
30JUL26 410.00 P 50.00 50.00 50.00 48.46 -1.66 40 3 375 +3
30JUL26 420.00 P 0.00 0.00 0.00 56.73 -1.71 40 0 452 0
30JUL26 430.00 P 0.00 0.00 0.00 65.40 -1.79 40 0 238 0
30JUL26 440.00 P 0.00 0.00 0.00 76.47 +0.78 48 0 161 0
30JUL26 450.00 P 0.00 0.00 0.00 85.60 -0.19 49 0 90 0
30JUL26 460.00 P 0.00 0.00 0.00 95.28 +0.08 51 0 31 0
30JUL26 470.00 P 0.00 0.00 0.00 104.17 -0.56 50 0 4 0
30JUL26 480.00 P 0.00 0.00 0.00 113.87 -0.80 51 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 123.23 -1.37 49 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 133.22 -1.38 52 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 143.19 -1.41 54 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 153.18 -1.42 57 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 162.76 -1.84 54 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 173.18 -1.42 62 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 183.17 -1.43 64 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 193.18 -1.42 67 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 203.17 -1.43 69 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 213.17 -1.43 71 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 223.17 -1.43 73 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 232.72 -1.88 68 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 243.16 -1.44 77 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 253.15 -1.45 79 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.16 -0.03 39 0 1 0
28AUG26 250.00 P 0.00 0.00 0.00 0.22 -0.04 39 0 3 0
28AUG26 255.00 P 0.00 0.00 0.00 0.32 -0.04 39 0 7 0
28AUG26 260.00 P 0.00 0.00 0.00 0.44 -0.06 39 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.60 -0.06 39 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.79 -0.10 39 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 1.04 -0.10 39 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 1.34 -0.15 39 0 7 0
28AUG26 285.00 P 0.00 0.00 0.00 1.71 -0.15 39 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 2.16 -0.21 39 0 0 0
28AUG26 295.00 P 4.07 4.07 4.07 2.77 -0.22 39 30 48 +30
28AUG26 300.00 P 4.04 4.53 4.04 3.42 -0.30 39 75 333 +48
28AUG26 310.00 P 5.70 5.70 5.53 5.02 -0.41 39 45 420 -15
28AUG26 320.00 P 7.38 7.52 7.38 7.11 -0.53 39 30 136 -15
28AUG26 330.00 P 10.93 10.93 10.91 9.78 -0.62 39 16 506 +1
28AUG26 340.00 P 13.45 13.45 13.45 13.11 -0.68 40 15 2,159 +15
28AUG26 350.00 P 18.52 18.52 18.52 16.87 -0.59 39 3 207 -3
28AUG26 360.00 P 21.02 22.31 21.02 21.23 -0.78 39 30 201 +3
28AUG26 370.00 P 26.42 28.51 26.42 26.24 -1.03 39 28 369 +13
28AUG26 380.00 P 33.97 33.97 33.59 32.04 -1.16 39 30 844 +13
28AUG26 390.00 P 0.00 0.00 0.00 39.21 -1.33 41 0 275 0
28AUG26 400.00 P 0.00 0.00 0.00 46.27 -0.08 41 0 108 0
28AUG26 410.00 P 0.00 0.00 0.00 52.19 -1.56 39 0 123 0
28AUG26 420.00 P 0.00 0.00 0.00 59.98 -1.57 39 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 70.24 +0.37 43 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 78.99 +0.58 44 0 136 0
28AUG26 450.00 P 0.00 0.00 0.00 88.08 +0.87 46 0 75 0
28AUG26 460.00 P 0.00 0.00 0.00 97.46 +1.02 47 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 107.00 +1.52 49 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 116.44 +1.77 50 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 124.90 +0.23 48 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 134.79 +0.05 50 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 143.69 -0.94 47 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 154.42 -0.18 53 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 164.46 -0.14 55 0 0 0
28AUG26 540.00 P 171.00 171.00 171.00 174.44 -0.16 57 1 1 +1
28AUG26 550.00 P 0.00 0.00 0.00 184.40 -0.20 59 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 194.44 -0.16 61 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 204.46 -0.14 64 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 214.49 -0.11 66 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 224.40 -0.20 67 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 234.45 -0.15 69 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 244.43 -0.17 71 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 254.39 -0.21 73 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 0.00 39 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.12 -0.01 39 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.18 -0.01 39 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.24 -0.02 39 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.33 -0.03 39 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.44 -0.03 39 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.59 -0.04 39 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.75 -0.05 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.98 -0.07 39 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.23 -0.07 39 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.55 -0.11 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.93 -0.11 39 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 2.35 -0.16 39 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 2.89 -0.16 39 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 3.43 -0.22 39 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 4.17 -0.23 39 0 14 0
29SEP26 295.00 P 0.00 0.00 0.00 5.07 -0.24 39 0 56 0
29SEP26 300.00 P 7.15 7.50 7.15 5.97 -0.33 39 5 433 0
29SEP26 310.00 P 9.55 9.55 9.55 8.05 -0.41 39 15 824 0
29SEP26 320.00 P 11.80 11.80 11.80 10.73 -0.44 39 2 160 +2
29SEP26 330.00 P 13.96 14.90 13.81 13.88 -0.57 40 33 1,014 -8
29SEP26 340.00 P 17.40 17.40 17.40 17.49 -0.31 40 12 182 +12
29SEP26 350.00 P 21.30 21.30 21.30 21.44 -0.61 39 7 215 +7
29SEP26 360.00 P 0.00 0.00 0.00 25.96 -0.77 39 0 1,237 0
29SEP26 370.00 P 32.41 32.41 32.41 31.12 -0.88 39 2 1,006 0
29SEP26 380.00 P 0.00 0.00 0.00 36.87 -0.97 39 0 721 0
29SEP26 390.00 P 0.00 0.00 0.00 43.37 -1.82 40 0 989 0
29SEP26 400.00 P 0.00 0.00 0.00 48.55 -0.46 38 0 3,398 0
29SEP26 410.00 P 0.00 0.00 0.00 58.06 +0.37 41 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 65.69 +0.46 42 0 1,830 0
29SEP26 430.00 P 0.00 0.00 0.00 73.75 +0.29 42 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 82.13 +0.30 43 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 90.79 +0.51 44 1 153 -1
29SEP26 460.00 P 0.00 0.00 0.00 99.77 +1.29 45 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 108.92 +0.08 46 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 116.77 -0.18 44 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 127.29 +1.28 47 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 135.09 -0.21 44 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 145.00 +0.19 46 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 154.66 +0.04 47 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 164.46 -0.23 48 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 174.44 -0.17 49 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 184.40 -0.20 51 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 194.44 -0.16 53 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 204.46 -0.14 55 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 214.65 +0.05 57 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 224.40 -0.20 58 0 272 0
29SEP26 600.00 P 0.00 0.00 0.00 234.45 -0.15 60 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 244.43 -0.17 61 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 254.39 -0.21 62 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 264.37 -0.23 64 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 274.37 -0.23 65 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 284.29 -0.31 67 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 294.29 -0.31 68 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 304.29 -0.31 69 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 314.28 -0.32 71 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 324.28 -0.32 72 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 334.28 -0.32 73 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.43 -0.01 39 0 104 0
30DEC26 205.00 P 0.00 0.00 0.00 0.54 -0.01 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.71 -0.01 39 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.88 -0.02 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 1.09 -0.03 39 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.36 -0.03 39 0 129 0
30DEC26 230.00 P 0.00 0.00 0.00 1.62 -0.03 39 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 1.99 -0.05 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.38 -0.05 39 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 2.79 -0.08 39 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 3.35 -0.08 39 0 83 0
30DEC26 255.00 P 0.00 0.00 0.00 3.91 -0.08 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 4.50 -0.12 39 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 5.28 -0.12 39 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 6.05 -0.12 39 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 7.05 -0.18 39 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 8.12 -0.18 39 0 13 0
30DEC26 285.00 P 0.00 0.00 0.00 9.19 -0.18 40 0 100 0
30DEC26 290.00 P 0.00 0.00 0.00 10.27 -0.19 40 0 11 0
30DEC26 295.00 P 0.00 0.00 0.00 11.58 -0.26 40 0 20 0
30DEC26 300.00 P 13.23 13.38 13.23 12.97 -0.26 40 11 222 +11
30DEC26 310.00 P 0.00 0.00 0.00 15.86 -0.29 40 0 35 0
30DEC26 320.00 P 0.00 0.00 0.00 19.05 -0.33 39 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 22.55 -0.22 39 0 92 0
30DEC26 340.00 P 0.00 0.00 0.00 26.45 -0.40 39 0 93 0
30DEC26 350.00 P 31.83 31.83 31.83 30.79 -0.66 39 15 827 0
30DEC26 360.00 P 0.00 0.00 0.00 35.68 -0.64 39 0 276 0
30DEC26 370.00 P 40.49 40.52 40.49 40.13 -1.37 38 24 635 +5
30DEC26 380.00 P 0.00 0.00 0.00 45.52 -1.65 38 0 94 0
30DEC26 390.00 P 0.00 0.00 0.00 52.19 -1.06 38 0 1,082 0
30DEC26 400.00 P 0.00 0.00 0.00 60.41 +0.65 40 0 938 0
30DEC26 410.00 P 0.00 0.00 0.00 67.25 +0.26 40 0 206 0
30DEC26 420.00 P 74.00 74.00 74.00 74.58 +0.33 41 3 160 0
30DEC26 430.00 P 0.00 0.00 0.00 82.12 +0.53 41 0 149 0
30DEC26 440.00 P 0.00 0.00 0.00 89.98 +0.60 41 0 316 0
30DEC26 450.00 P 0.00 0.00 0.00 97.87 +0.54 42 1 557 0
30DEC26 460.00 P 0.00 0.00 0.00 106.03 +0.70 42 0 1,094 0
30DEC26 470.00 P 0.00 0.00 0.00 114.41 +0.59 42 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 123.00 +0.68 42 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 131.65 +0.69 43 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 140.48 +0.66 43 0 51 0
30DEC26 510.00 P 0.00 0.00 0.00 149.41 +0.73 43 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 158.48 +0.74 43 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 167.67 +0.78 44 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 176.95 +0.89 44 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 187.32 +1.96 46 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 194.44 -0.32 42 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 204.46 -0.57 43 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 214.65 -0.15 45 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 224.40 -0.28 46 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 234.45 -0.15 47 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 244.43 -0.17 48 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 254.39 -0.21 49 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 264.37 -0.23 50 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 274.37 -0.23 51 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 284.29 -0.31 52 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 294.29 -0.31 53 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 304.29 -0.31 54 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 314.28 -0.32 55 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 324.28 -0.32 56 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 334.28 -0.32 57 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 1.07 -0.33 38 0 23 0
30MAR27 205.00 P 0.00 0.00 0.00 1.34 -0.34 38 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.61 -0.39 38 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.91 -0.50 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 2.31 -0.50 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 2.71 -0.56 38 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 3.16 -0.69 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 3.84 -0.59 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 4.42 -0.60 38 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 5.03 -0.79 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 5.84 -0.97 38 0 2 0
30MAR27 255.00 P 0.00 0.00 0.00 6.64 -0.78 38 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 7.46 -1.16 38 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 8.44 -1.27 38 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 9.53 -1.28 38 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 10.61 -1.31 38 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 11.71 -1.57 38 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 13.09 -1.61 38 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 14.49 -1.63 38 0 36 0
30MAR27 295.00 P 0.00 0.00 0.00 15.90 -1.65 38 0 10 0
30MAR27 300.00 P 0.00 0.00 0.00 17.34 -1.32 38 0 53 0
30MAR27 310.00 P 0.00 0.00 0.00 20.86 -0.69 38 0 158 0
30MAR27 320.00 P 25.00 25.00 25.00 24.41 -0.65 38 1 47 +1
30MAR27 330.00 P 0.00 0.00 0.00 28.51 -0.64 38 0 41 0
30MAR27 340.00 P 0.00 0.00 0.00 32.55 -0.73 38 0 27 0
30MAR27 350.00 P 0.00 0.00 0.00 35.67 -2.43 37 0 27 0
30MAR27 360.00 P 0.00 0.00 0.00 40.70 -2.28 37 0 1,533 0
30MAR27 370.00 P 0.00 0.00 0.00 46.68 -1.56 37 0 21 0
30MAR27 380.00 P 0.00 0.00 0.00 51.21 -2.67 36 0 96 0
30MAR27 390.00 P 0.00 0.00 0.00 56.86 -2.71 36 0 20 0
30MAR27 400.00 P 0.00 0.00 0.00 66.22 +0.39 39 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 72.83 +0.15 39 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 79.92 +0.26 39 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 87.22 +0.25 39 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 94.71 +0.36 39 0 17 0
30MAR27 450.00 P 0.00 0.00 0.00 102.40 +0.26 40 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 110.17 +0.28 40 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 118.29 +0.35 40 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 126.42 +0.30 40 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 134.97 +0.54 40 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 143.43 +0.49 40 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 152.05 +0.52 40 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 160.94 +0.68 41 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 169.92 +0.86 41 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 178.93 +0.86 41 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 188.05 +0.89 41 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 197.32 +1.00 41 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 207.54 +1.97 43 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 217.12 +2.11 44 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 224.40 -0.28 40 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 234.45 -1.00 41 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 244.43 -0.73 42 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 254.39 -0.53 43 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 16.90 -0.61 38 0 14 0
29JUN27 290.00 P 0.00 0.00 0.00 18.33 -0.63 38 0 2 0
29JUN27 295.00 P 21.35 21.35 21.35 19.98 -0.50 38 1 1 +1
29JUN27 300.00 P 0.00 0.00 0.00 21.76 -0.69 38 0 29 0
29JUN27 310.00 P 0.00 0.00 0.00 25.33 -0.45 38 0 10 0
29JUN27 320.00 P 0.00 0.00 0.00 29.30 -0.12 38 0 12 0
29JUN27 330.00 P 33.30 33.30 33.30 32.85 -0.51 37 3 68 0
29JUN27 340.00 P 0.00 0.00 0.00 37.20 -0.42 37 0 11 0
29JUN27 350.00 P 0.00 0.00 0.00 41.89 -0.34 37 0 33 0
29JUN27 360.00 P 47.20 47.20 46.30 46.89 -0.31 37 3 61 +3
29JUN27 370.00 P 0.00 0.00 0.00 52.14 -0.63 37 0 48 0
29JUN27 380.00 P 0.00 0.00 0.00 57.97 -0.45 37 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 64.22 -0.26 37 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 70.69 -0.45 38 0 30 0
29JUN27 410.00 P 0.00 0.00 0.00 76.66 -0.75 37 0 20 0
29JUN27 420.00 P 0.00 0.00 0.00 84.74 +0.36 38 0 20 0
29JUN27 430.00 P 0.00 0.00 0.00 91.92 +0.44 38 0 8 0
29JUN27 440.00 P 0.00 0.00 0.00 99.25 +0.46 38 1 1 +1
29JUN27 450.00 P 0.00 0.00 0.00 106.72 +0.44 39 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 114.44 +0.56 39 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 122.26 +0.66 39 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 130.26 +0.69 39 0 0 0
TOTAL PUT 1,640 74,893 +407
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$ 2.54
29JUN26 1.80 C 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.64 -0.01 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.59 -0.01 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.44 -0.01 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.34 -0.01 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.16 -0.02 36 0 23 0
29JUN26 2.50 C 0.00 0.00 0.00 0.09 -0.03 36 0 7 0
29JUN26 2.60 C 0.00 0.00 0.00 0.05 -0.02 40 0 131 0
29JUN26 2.70 C 0.00 0.00 0.00 0.02 -0.03 38 0 353 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 -0.02 42 0 694 0
29JUN26 2.90 C 0.01 0.01 0.01 0.01 0.00 52 20 319 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 62 0 276 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 71 0 772 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 80 0 437 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 88 0 93 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 95 0 286 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 103 0 310 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 110 0 116 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 117 0 563 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 123 0 589 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 129 0 101 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 135 0 484 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 141 0 230 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 152 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 157 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 162 0 610 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 167 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 172 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 177 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 181 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 186 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 196 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 206 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 216 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 225 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 233 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 241 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 256 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 263 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 270 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 276 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 283 0 4,137 0
30JUL26 1.80 C 0.00 0.00 0.00 0.75 0.00 52 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.65 -0.01 44 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.61 0.00 53 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.56 -0.01 49 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.48 0.00 54 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.39 -0.01 49 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.31 -0.01 47 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.24 -0.02 45 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.18 -0.02 44 0 0 0
30JUL26 2.60 C 0.12 0.12 0.12 0.13 -0.03 43 5 5 +5
30JUL26 2.70 C 0.00 0.00 0.00 0.10 -0.02 46 0 5 0
30JUL26 2.80 C 0.00 0.00 0.00 0.07 -0.02 45 0 30 0
30JUL26 2.90 C 0.00 0.00 0.00 0.05 -0.01 46 0 146 0
30JUL26 3.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 105 0
30JUL26 3.10 C 0.00 0.00 0.00 0.03 -0.01 49 0 31 0
30JUL26 3.20 C 0.00 0.00 0.00 0.02 -0.01 49 0 15 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 -0.01 46 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 50 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 54 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 14 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 68 0 168 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 71 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.78 +0.01 63 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.74 +0.02 64 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.69 +0.01 60 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.65 +0.01 60 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.61 +0.01 60 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.53 0.00 58 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.46 0.00 58 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.39 0.00 57 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.33 0.00 56 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.27 0.00 54 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.23 0.00 55 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.19 0.00 55 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.15 -0.01 53 0 1 0
28AUG26 2.90 C 0.00 0.00 0.00 0.13 0.00 55 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.10 0.00 54 0 31 0
28AUG26 3.10 C 0.00 0.00 0.00 0.08 0.00 54 0 100 0
28AUG26 3.20 C 0.00 0.00 0.00 0.06 -0.01 52 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.05 0.00 53 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.04 0.00 54 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.03 0.00 53 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.02 0.00 51 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 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 57 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.82 0.00 67 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.78 0.00 66 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.74 0.00 66 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.70 0.00 65 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.66 -0.01 63 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.58 -0.01 60 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.52 -0.01 61 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.46 0.00 61 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.39 -0.01 58 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.34 0.00 58 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.29 -0.01 56 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.25 -0.01 56 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.21 -0.02 55 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.18 -0.02 55 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.16 -0.01 57 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.13 -0.02 55 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.11 -0.02 55 0 115 0
29SEP26 3.30 C 0.00 0.00 0.00 0.10 -0.01 57 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.08 -0.01 56 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.07 -0.01 56 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.06 -0.01 57 0 43 0
29SEP26 3.70 C 0.00 0.00 0.00 0.05 -0.01 56 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 -0.01 56 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 834 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 -0.01 47 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 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 56 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 58 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 61 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 66 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 81 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 86 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 89 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 95 0 460 0
30DEC26 1.80 C 0.00 0.00 0.00 0.93 0.00 72 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.90 +0.01 72 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.86 0.00 70 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.83 +0.01 70 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.80 +0.01 70 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.74 +0.01 70 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.67 0.00 67 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.62 +0.01 67 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.56 0.00 65 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.51 0.00 64 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.47 0.00 65 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.43 -0.01 64 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.40 0.00 65 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.37 0.00 65 0 5 0
30DEC26 3.00 C 0.33 0.33 0.33 0.34 0.00 65 5 67 +5
30DEC26 3.10 C 0.00 0.00 0.00 0.31 0.00 65 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.29 0.00 66 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.26 -0.01 65 0 64 0
30DEC26 3.40 C 0.00 0.00 0.00 0.24 -0.01 65 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.22 -0.01 65 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.21 0.00 66 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.19 0.00 65 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.18 0.00 66 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.16 0.00 65 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.15 0.00 66 0 98 0
30DEC26 4.10 C 0.00 0.00 0.00 0.14 0.00 66 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 0.00 66 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.12 0.00 66 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 0.00 66 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 0.00 66 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 0.00 65 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 0.00 65 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.07 0.00 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 0.00 63 0 23 0
30MAR27 1.80 C 0.00 0.00 0.00 1.02 +0.01 73 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.99 0.00 73 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.96 0.00 73 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.92 -0.01 71 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.89 +0.01 70 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.83 -0.01 69 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.77 0.00 68 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.72 -0.01 67 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.67 +0.01 66 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.62 0.00 65 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.58 -0.01 65 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.55 0.00 66 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.52 0.00 66 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.48 -0.01 65 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.46 0.00 67 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.43 0.00 66 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.40 0.00 66 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.38 0.00 66 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.36 0.00 67 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.34 0.00 67 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.32 0.00 67 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 0.00 67 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.28 0.00 66 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.27 +0.01 67 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.25 0.00 67 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.24 0.00 67 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.22 0.00 66 0 200 0
30MAR27 4.30 C 0.00 0.00 0.00 0.21 0.00 67 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.20 0.00 67 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.19 0.00 67 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.18 0.00 67 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 0.00 67 0 34 0
29JUN27 1.80 C 0.00 0.00 0.00 1.08 +0.01 71 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.05 +0.01 71 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.02 +0.01 70 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.98 0.00 68 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.97 +0.02 70 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.90 0.00 68 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.85 +0.02 67 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.80 0.00 66 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.75 -0.01 66 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.71 -0.01 66 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.67 -0.01 65 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.62 -0.02 64 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.59 -0.02 64 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.56 -0.01 64 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.53 -0.01 64 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.51 0.00 65 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.48 -0.01 65 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.46 0.00 65 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.43 -0.01 64 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.41 -0.01 65 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.39 -0.01 65 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.37 -0.01 65 0 1 0
TOTAL CALL 30 20,624 +10
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 87 0 204 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 -0.01 44 0 150 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 -0.02 38 0 150 0
29JUN26 2.50 P 0.05 0.05 0.05 0.05 -0.03 37 6 246 +6
29JUN26 2.60 P 0.00 0.00 0.00 0.11 -0.01 41 0 365 0
29JUN26 2.70 P 0.00 0.00 0.00 0.18 -0.01 40 0 169 0
29JUN26 2.80 P 0.25 0.29 0.25 0.27 -0.01 44 126 5,404 -126
29JUN26 2.90 P 0.00 0.00 0.00 0.37 0.00 55 0 1,660 0
29JUN26 3.00 P 0.00 0.00 0.00 0.47 +0.02 65 0 359 0
29JUN26 3.10 P 0.00 0.00 0.00 0.57 0.00 74 0 200 0
29JUN26 3.20 P 0.00 0.00 0.00 0.67 0.00 83 0 177 0
29JUN26 3.30 P 0.00 0.00 0.00 0.77 0.00 91 0 720 0
29JUN26 3.40 P 0.00 0.00 0.00 0.87 0.00 99 0 1,232 0
29JUN26 3.50 P 0.00 0.00 0.00 0.97 -0.01 107 0 935 0
29JUN26 3.60 P 0.00 0.00 0.00 1.07 0.00 114 0 983 0
29JUN26 3.70 P 0.00 0.00 0.00 1.17 0.00 121 0 165 0
29JUN26 3.80 P 1.22 1.22 1.22 1.27 0.00 128 10 559 -10
29JUN26 3.90 P 0.00 0.00 0.00 1.37 0.00 134 0 88 0
29JUN26 4.00 P 0.00 0.00 0.00 1.47 0.00 141 0 103 0
29JUN26 4.10 P 0.00 0.00 0.00 1.57 0.00 147 0 128 0
29JUN26 4.20 P 0.00 0.00 0.00 1.67 0.00 153 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.77 0.00 158 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.87 0.00 163 0 10 0
29JUN26 4.50 P 0.00 0.00 0.00 1.97 0.00 168 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 2.07 0.00 174 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 2.17 +0.01 179 0 207 0
29JUN26 4.80 P 0.00 0.00 0.00 2.27 0.00 183 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 2.37 0.00 188 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.47 0.00 193 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.72 0.00 204 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.97 0.00 215 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 3.22 0.00 225 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.47 0.00 234 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.72 0.00 243 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.97 0.00 251 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 4.22 0.00 259 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.47 0.00 267 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 4.72 +0.01 274 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.97 0.00 282 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 5.22 0.00 288 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.47 0.00 295 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 0.01 -0.01 46 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.02 -0.01 46 0 4 0
30JUL26 2.20 P 0.00 0.00 0.00 0.04 -0.01 48 0 65 0
30JUL26 2.30 P 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.10 -0.01 48 0 150 0
30JUL26 2.50 P 0.14 0.14 0.14 0.14 -0.02 47 10 579 0
30JUL26 2.60 P 0.00 0.00 0.00 0.20 -0.01 49 0 201 0
30JUL26 2.70 P 0.00 0.00 0.00 0.26 -0.02 48 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.33 -0.02 48 0 20 0
30JUL26 2.90 P 0.00 0.00 0.00 0.41 -0.01 49 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.50 -0.01 51 0 355 0
30JUL26 3.10 P 0.00 0.00 0.00 0.59 -0.01 53 0 35 0
30JUL26 3.20 P 0.00 0.00 0.00 0.69 0.00 58 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.79 +0.01 64 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.88 0.00 63 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.98 0.00 67 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.08 +0.01 72 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.18 0.00 76 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.28 +0.01 80 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.38 +0.01 84 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.48 +0.01 87 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.57 0.00 82 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 0.08 +0.01 59 0 102 0
28AUG26 2.20 P 0.00 0.00 0.00 0.10 0.00 56 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.14 0.00 57 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.18 0.00 57 0 150 0
28AUG26 2.50 P 0.00 0.00 0.00 0.23 0.00 57 0 26 0
28AUG26 2.60 P 0.00 0.00 0.00 0.28 0.00 56 0 0 0
28AUG26 2.70 P 0.30 0.30 0.30 0.34 0.00 56 120 203 +120
28AUG26 2.80 P 0.00 0.00 0.00 0.41 0.00 57 0 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.48 0.00 56 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.56 0.00 57 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.64 0.00 58 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.72 0.00 57 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.81 -0.01 58 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.90 -0.01 58 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.99 0.00 58 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.09 -0.01 62 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.18 0.00 61 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.28 -0.01 64 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.38 -0.01 67 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.48 0.00 70 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.58 +0.01 72 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.05 -0.01 57 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.06 -0.01 57 0 152 0
29SEP26 1.95 P 0.00 0.00 0.00 0.08 0.00 60 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.09 0.00 59 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.12 0.00 60 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.15 -0.01 58 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.19 -0.01 58 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.24 0.00 59 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.29 0.00 59 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.34 -0.01 58 0 406 0
29SEP26 2.70 P 0.00 0.00 0.00 0.41 0.00 60 0 803 0
29SEP26 2.80 P 0.00 0.00 0.00 0.48 0.00 61 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.54 -0.01 59 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.61 -0.01 59 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.69 0.00 59 0 416 0
29SEP26 3.20 P 0.76 0.76 0.75 0.74 0.00 53 200 361 -200
29SEP26 3.30 P 0.00 0.00 0.00 0.83 +0.01 54 0 971 0
29SEP26 3.40 P 0.00 0.00 0.00 0.90 -0.01 50 0 1,242 0
29SEP26 3.50 P 0.00 0.00 0.00 1.03 +0.01 62 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 1.12 +0.01 62 0 788 0
29SEP26 3.70 P 0.00 0.00 0.00 1.21 0.00 62 0 734 0
29SEP26 3.80 P 0.00 0.00 0.00 1.30 -0.01 62 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.40 -0.01 65 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.49 -0.01 64 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.59 -0.01 66 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.69 -0.01 69 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.78 -0.01 67 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.88 -0.01 69 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.98 -0.01 71 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 2.08 -0.01 73 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 2.17 -0.01 69 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 2.27 -0.01 71 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.37 -0.01 73 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.47 -0.01 75 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.72 -0.01 79 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.97 -0.01 83 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.22 -0.01 87 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.47 -0.01 91 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.72 -0.01 95 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.97 -0.01 98 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 4.22 -0.01 101 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.47 -0.01 104 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.72 -0.01 107 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.97 -0.01 110 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.22 -0.01 113 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.47 -0.01 115 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 0.00 67 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.18 +0.01 68 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.20 +0.01 68 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.22 +0.01 68 0 94 0
30DEC26 2.10 P 0.00 0.00 0.00 0.26 +0.01 68 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.30 0.00 67 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.35 0.00 68 0 24 0
30DEC26 2.40 P 0.00 0.00 0.00 0.41 +0.01 68 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.46 0.00 68 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.52 0.00 68 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.58 0.00 68 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.63 -0.02 66 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.70 -0.02 66 0 1,755 0
30DEC26 3.00 P 0.00 0.00 0.00 0.76 -0.03 65 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.83 -0.03 65 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.91 -0.03 65 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 0.98 -0.04 65 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.06 -0.01 65 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.14 -0.02 65 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.22 -0.02 64 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.30 -0.02 64 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.39 -0.01 65 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.48 -0.01 65 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.57 -0.01 66 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.65 -0.02 65 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.74 -0.02 65 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.84 -0.01 67 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.93 -0.01 66 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.02 -0.02 66 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.12 +0.01 68 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.21 -0.01 67 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.30 0.00 66 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.40 -0.01 68 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.22 +0.01 69 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.24 +0.01 69 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.26 +0.01 69 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.28 +0.01 69 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.30 +0.01 69 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.35 +0.01 69 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.40 +0.01 69 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.45 +0.01 69 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.51 +0.01 70 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.57 +0.01 70 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.63 +0.01 70 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.69 +0.01 69 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.75 +0.01 69 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.81 -0.01 68 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.87 -0.02 67 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.93 -0.02 66 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.01 -0.01 67 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 1.08 -0.01 66 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.15 -0.01 65 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.23 -0.01 66 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.30 -0.02 65 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.38 -0.02 65 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.47 -0.01 65 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.55 -0.01 65 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.63 -0.01 65 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.71 -0.02 64 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.80 -0.01 64 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.89 +0.01 65 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.98 -0.01 65 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.06 -0.02 64 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.16 +0.01 65 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.25 -0.01 65 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 0.29 +0.01 68 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.31 +0.01 68 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.33 0.00 67 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 0.46 +0.01 68 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.51 0.00 67 0 40 0
29JUN27 2.40 P 0.00 0.00 0.00 0.57 0.00 68 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.63 0.00 68 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.68 +0.01 67 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.76 +0.01 68 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.82 0.00 68 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.89 0.00 68 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.96 +0.04 68 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.03 0.00 68 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.09 0.00 67 0 32 0
29JUN27 3.30 P 0.00 0.00 0.00 1.16 -0.02 67 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.23 -0.02 66 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.30 -0.02 65 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.38 -0.02 66 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.46 0.00 66 0 22 0
TOTAL PUT 472 44,533 -210
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 0.00 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.15 -0.01 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.65 -0.01 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.16 -0.01 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.73 -0.02 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.57 -0.04 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.06 -0.05 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.30 -0.04 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.41 -0.04 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.40 -0.05 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.15 -0.04 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.43 0.00 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.90 0.00 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.40 0.00 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.90 0.00 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.40 0.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.90 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.40 0.00 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.90 0.00 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.40 0.00 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.90 0.00 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.40 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 8.88
29JUN26 4.72 C 0.00 0.00 0.00 4.16 -0.02 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.06 -0.02 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.82 -0.03 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.58 -0.03 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.34 -0.03 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.11 -0.02 102 0 0 0
29JUN26 6.03 C 0.00 0.00 0.00 2.85 -0.03 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.37 -0.03 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.13 -0.03 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.90 -0.02 58 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.66 -0.02 50 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.42 -0.02 43 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.18 -0.02 36 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.94 -0.02 28 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.70 -0.02 21 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.47 -0.03 24 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.29 -0.02 26 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 3.14 -0.02 44 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.91 -0.01 48 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.67 -0.01 44 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.43 -0.01 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.20 -0.01 38 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.96 -0.02 34 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.73 -0.02 31 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.51 -0.01 30 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.29 -0.02 29 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.07 -0.02 26 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.89 -0.02 26 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.72 -0.02 26 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.58 -0.02 26 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.45 -0.03 26 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.36 -0.02 27 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.21 -0.02 27 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
TOTAL CALL 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 114 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 60 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.18 0.00 25 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.34 +0.01 25 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.54 +0.02 26 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.24 -0.01 0 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.72 -0.01 0 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.22 0.00 66 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.70 0.00 76 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.18 0.00 86 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 0.01 -0.01 25 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 0.00 27 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.17 0.00 26 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.24 0.00 26 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.34 0.00 26 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.44 -0.01 25 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.59 +0.01 26 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.73 0.00 26 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.90 +0.01 26 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.08 +0.01 26 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.48 +0.01 27 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.89 -0.01 25 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.34 -0.02 17 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.84 +0.02 30 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.29 +0.01 0 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$ 8.88
29JUN26 5.00 C 0.00 0.00 0.00 3.88 -0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.63 -0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.38 -0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.13 -0.03 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.89 -0.02 93 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.63 -0.03 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.38 -0.03 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.14 -0.02 66 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.89 -0.02 58 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.64 -0.02 50 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.38 -0.03 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.14 -0.02 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.89 -0.02 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.65 -0.02 27 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.42 -0.02 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.23 -0.02 23 0 0 0
29JUN26 9.00 C 0.10 0.10 0.10 0.11 -0.01 24 15 56 +15
29JUN26 9.25 C 0.00 0.00 0.00 0.04 -0.02 24 0 74 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 27 0 565 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 122 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 79 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.38 -0.04 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.14 -0.03 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.93 +0.02 43 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.67 -0.01 34 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.44 +0.01 35 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.17 -0.02 24 0 2 0
30JUL26 8.00 C 0.00 0.00 0.00 0.94 -0.03 24 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.73 -0.03 24 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.54 -0.02 24 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.38 -0.02 24 0 20 0
30JUL26 9.00 C 0.00 0.00 0.00 0.25 -0.03 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.17 -0.02 25 0 75 0
30JUL26 9.50 C 0.00 0.00 0.00 0.11 -0.01 25 0 64 0
30JUL26 9.75 C 0.00 0.00 0.00 0.06 -0.02 24 0 4 0
30JUL26 10.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 19 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.44 -0.01 43 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.20 -0.01 42 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.95 -0.01 37 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.71 -0.01 34 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.47 -0.02 31 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.25 -0.01 31 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.01 -0.03 27 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.82 -0.03 27 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.64 -0.02 26 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.50 -0.01 27 0 15 0
28AUG26 9.00 C 0.00 0.00 0.00 0.37 -0.02 26 0 16 0
28AUG26 9.25 C 0.29 0.29 0.29 0.28 -0.01 27 20 24 +20
28AUG26 9.50 C 0.22 0.22 0.20 0.20 -0.02 27 52 67 +52
28AUG26 9.75 C 0.00 0.00 0.00 0.14 -0.02 27 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 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 3.91 -0.03 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.68 -0.02 60 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.43 -0.01 55 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.18 -0.01 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.92 -0.03 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.69 -0.01 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.44 -0.01 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.20 -0.01 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.95 -0.02 34 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.71 -0.02 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.47 -0.02 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.26 -0.01 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.03 -0.02 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.85 -0.02 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.68 -0.02 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.54 -0.02 26 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.43 -0.01 27 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.33 -0.01 27 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.25 0.00 27 0 117 0
29SEP26 9.75 C 0.00 0.00 0.00 0.19 0.00 27 0 74 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 70 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 0.00 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.18 -0.01 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.94 -0.02 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.69 -0.01 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.45 -0.01 33 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.21 -0.01 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.98 -0.01 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.75 -0.02 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.55 -0.01 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.35 -0.01 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.15 -0.02 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.99 -0.02 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.85 -0.01 26 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 0.72 -0.01 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.62 -0.01 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.52 -0.02 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.44 0.00 27 0 33 0
30DEC26 9.75 C 0.00 0.00 0.00 0.36 -0.01 27 0 34 0
30DEC26 10.00 C 0.00 0.00 0.00 0.30 -0.01 27 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.20 -0.01 27 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 -0.01 26 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 28 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.46 -0.03 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.24 -0.03 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.04 -0.02 28 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.85 -0.01 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.60 -0.08 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.47 -0.03 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.30 -0.03 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.12 -0.02 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.98 -0.03 25 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.86 -0.02 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.75 -0.02 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.67 -0.02 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.57 -0.03 26 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.49 -0.03 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.42 -0.02 26 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.30 -0.02 26 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.15 -0.01 26 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.11 -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 0.05 -0.01 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 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.52 -0.03 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.32 -0.02 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.12 -0.02 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.93 -0.02 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.80 +0.02 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.64 +0.02 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.45 -0.03 27 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.31 -0.04 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.22 -0.04 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.07 -0.03 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.97 -0.03 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.86 -0.04 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.78 -0.03 28 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.69 -0.04 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.62 -0.03 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.49 -0.03 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.39 -0.02 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.30 -0.03 28 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.25 -0.01 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
TOTAL CALL 87 1,980 +87
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 125 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 26 0 135 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 0.00 24 0 155 0
29JUN26 9.00 P 0.00 0.00 0.00 0.23 0.00 25 0 132 0
29JUN26 9.25 P 0.00 0.00 0.00 0.41 +0.01 25 0 553 0
29JUN26 9.50 P 0.00 0.00 0.00 0.63 +0.02 26 0 546 0
29JUN26 9.75 P 0.00 0.00 0.00 0.87 +0.02 0 0 31 0
29JUN26 10.00 P 0.00 0.00 0.00 1.12 +0.02 0 0 29 0
29JUN26 10.50 P 0.00 0.00 0.00 1.62 -0.01 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.13 0.00 64 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.62 -0.01 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.13 0.00 85 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.63 0.00 95 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.13 0.00 103 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.63 0.00 112 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.13 0.00 120 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.63 0.00 127 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.13 0.00 135 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.63 0.00 142 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 41 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 0.00 26 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 0.00 25 0 20 0
30JUL26 8.25 P 0.00 0.00 0.00 0.08 +0.01 25 0 30 0
30JUL26 8.50 P 0.00 0.00 0.00 0.14 0.00 25 0 25 0
30JUL26 8.75 P 0.00 0.00 0.00 0.23 0.00 25 0 106 0
30JUL26 9.00 P 0.34 0.34 0.34 0.36 0.00 25 1 91 +1
30JUL26 9.25 P 0.00 0.00 0.00 0.52 +0.01 25 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.69 0.00 24 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 0.91 +0.01 25 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 1.13 +0.01 23 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.62 -0.01 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.13 0.00 37 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.63 0.00 43 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.13 0.00 49 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.63 0.00 55 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.13 0.00 60 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.63 0.00 64 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.13 0.00 69 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.63 0.00 73 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.13 0.00 78 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.63 0.00 82 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 0.00 28 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.05 0.00 27 0 51 0
28AUG26 7.75 P 0.00 0.00 0.00 0.09 0.00 27 0 2 0
28AUG26 8.00 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.22 0.00 28 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.44 +0.02 28 0 15 0
28AUG26 9.00 P 0.00 0.00 0.00 0.58 -0.01 27 0 41 0
28AUG26 9.25 P 0.00 0.00 0.00 0.73 -0.01 26 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 0.92 0.00 27 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.12 +0.01 27 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 1.34 +0.01 28 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.79 +0.01 28 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.75 +0.01 25 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.24 +0.01 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.73 +0.01 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.23 +0.02 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.72 +0.01 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.20 0.00 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.71 +0.01 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 0.00 27 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 0.00 26 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.13 +0.01 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.19 -0.01 26 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.27 +0.01 26 0 18 0
29SEP26 8.50 P 0.00 0.00 0.00 0.37 0.00 26 0 58 0
29SEP26 8.75 P 0.00 0.00 0.00 0.50 +0.01 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.63 -0.02 26 0 22 0
29SEP26 9.25 P 0.76 0.76 0.76 0.80 +0.01 26 3 43 0
29SEP26 9.50 P 0.00 0.00 0.00 0.97 +0.01 26 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.17 +0.01 27 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.38 +0.01 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.79 -0.02 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.28 +0.01 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.76 +0.01 27 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.24 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.74 +0.01 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.23 +0.01 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.74 +0.03 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.22 +0.02 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.71 +0.01 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.21 +0.02 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.70 +0.01 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 0.00 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 0.00 26 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.13 -0.01 26 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.24 0.00 26 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.32 0.00 26 0 17 0
30DEC26 8.25 P 0.00 0.00 0.00 0.41 0.00 26 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.52 0.00 26 0 9 0
30DEC26 8.75 P 0.00 0.00 0.00 0.64 0.00 26 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 0.78 0.00 26 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.95 +0.01 26 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.11 0.00 26 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.28 0.00 26 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.47 -0.01 26 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.90 +0.01 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.34 +0.01 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.79 +0.01 26 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.26 +0.01 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.75 +0.01 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.23 +0.01 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.74 +0.03 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.22 +0.02 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.71 +0.01 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.21 +0.02 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.70 +0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.19 -0.01 26 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.25 0.00 25 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.32 0.00 25 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.41 +0.01 26 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.50 -0.01 25 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.61 -0.01 25 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.75 0.00 26 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.89 0.00 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.03 0.00 25 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.19 -0.01 25 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.38 -0.01 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.57 +0.01 26 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.96 +0.01 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.38 0.00 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.83 +0.01 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.29 +0.01 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.76 +0.01 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.25 +0.02 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.74 +0.03 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.22 +0.01 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.71 +0.01 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.21 +0.02 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.70 +0.01 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.16 -0.01 29 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.27 -0.01 29 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.33 -0.02 29 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.50 -0.02 29 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.60 -0.02 29 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 0.71 -0.02 29 0 21 0
29JUN27 8.50 P 0.00 0.00 0.00 0.83 -0.02 29 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 0.96 -0.02 29 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.11 -0.01 29 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.26 -0.01 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.42 -0.01 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.59 -0.01 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.77 -0.01 30 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.15 -0.01 30 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.56 -0.01 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.00 0.00 32 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.46 +0.01 33 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.93 +0.01 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.41 +0.02 36 0 0 0
TOTAL PUT 4 3,004 +1
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$ 18.64
29JUN26 14.50 C 0.00 0.00 0.00 4.15 - 0 0 0 -
29JUN26 15.00 C 0.00 0.00 0.00 3.65 -0.35 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.15 -0.35 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.66 -0.34 37 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.16 -0.34 30 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.68 -0.33 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.23 -0.30 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.83 -0.27 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.49 -0.24 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.27 -0.15 30 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.13 -0.10 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 -0.05 31 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 88 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 83 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 13 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 94 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 92 0 150 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 99 0 160 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 106 0 51 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 112 0 14 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 118 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 124 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 135 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.19 - 27 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 3.70 -0.34 30 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.21 -0.34 28 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.74 -0.33 29 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.29 -0.32 29 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.86 -0.31 29 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.48 -0.28 29 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.11 -0.29 28 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.83 -0.25 28 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.60 -0.18 28 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.42 -0.15 28 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.29 -0.12 29 0 2 0
30JUL26 21.00 C 0.00 0.00 0.00 0.13 -0.07 29 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 20 0
30JUL26 23.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 51 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.24 - 30 0 0 -
28AUG26 15.00 C 0.00 0.00 0.00 3.75 -0.34 28 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.29 -0.32 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.84 -0.31 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.41 -0.30 28 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.01 -0.29 28 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.65 -0.27 28 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.31 -0.24 28 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.05 -0.20 28 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.82 -0.17 28 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.62 -0.15 28 0 15 0
28AUG26 20.00 C 0.00 0.00 0.00 0.47 -0.14 28 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 0.25 -0.10 28 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.13 -0.05 29 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 16 0
28AUG26 24.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.24 - 27 0 0 -
29SEP26 15.00 C 0.00 0.00 0.00 3.77 -0.33 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.31 -0.33 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.87 -0.32 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.46 -0.30 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.08 -0.29 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.74 -0.26 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.39 -0.24 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.13 -0.21 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.90 -0.20 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.71 -0.17 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.56 -0.14 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.35 -0.09 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.20 -0.07 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.11 -0.04 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.34 - 27 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 3.91 -0.32 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.50 -0.31 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.12 -0.30 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.76 -0.28 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.43 -0.27 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.13 -0.25 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.85 -0.23 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.60 -0.22 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.37 -0.21 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.18 -0.18 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.99 -0.18 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.71 -0.14 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.50 -0.10 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.34 -0.08 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.23 -0.06 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.15 -0.05 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.54 - 27 0 0 -
30MAR27 15.00 C 0.00 0.00 0.00 4.15 -0.31 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.77 -0.30 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.41 -0.30 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.08 -0.29 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.77 -0.27 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.48 -0.26 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.22 -0.24 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.96 -0.24 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.74 -0.22 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.54 -0.20 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.36 -0.18 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.04 -0.16 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.79 -0.13 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.59 -0.11 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.44 -0.09 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.32 -0.08 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.24 -0.06 27 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.17 -0.05 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.13 -0.03 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.76 - 27 0 0 -
29JUN27 15.00 C 0.00 0.00 0.00 4.39 -0.30 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.03 -0.30 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.70 -0.28 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.37 -0.29 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.08 -0.27 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.79 -0.26 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.54 -0.24 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.29 -0.24 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.07 -0.22 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.85 -0.23 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.67 -0.20 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.34 -0.18 27 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.07 -0.16 27 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.84 -0.14 27 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.67 -0.11 27 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.52 -0.09 27 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.40 -0.09 27 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.32 -0.06 27 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.24 -0.06 27 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.18 -0.06 27 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.14 -0.04 27 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
TOTAL CALL 0 1,218 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 +0.03 31 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.17 +0.07 31 0 12 0
29JUN26 18.50 P 0.32 0.32 0.32 0.34 +0.10 30 10 79 +10
29JUN26 19.00 P 0.49 0.49 0.49 0.63 +0.18 31 10 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.98 +0.24 31 0 77 0
29JUN26 20.00 P 0.00 0.00 0.00 1.41 +0.29 32 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 2.36 +0.33 0 0 88 0
29JUN26 22.00 P 0.00 0.00 0.00 3.36 +0.34 0 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 4.36 +0.34 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.36 +0.34 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.36 +0.34 0 0 72 0
29JUN26 26.00 P 0.00 0.00 0.00 7.36 +0.34 0 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 8.36 +0.34 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.36 +0.34 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.36 +0.34 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.36 +0.34 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.36 +0.34 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.36 +0.34 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.36 +0.34 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.36 +0.34 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 16.36 +0.34 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 17.36 +0.34 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 18.36 +0.34 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 19.36 +0.34 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 20.36 +0.34 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 - 34 0 0 -
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.17 +0.04 29 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.29 +0.06 29 0 11 0
30JUL26 18.00 P 0.00 0.00 0.00 0.46 +0.11 30 0 19 0
30JUL26 18.50 P 0.00 0.00 0.00 0.68 +0.13 30 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.95 +0.16 30 0 18 0
30JUL26 19.50 P 0.00 0.00 0.00 1.24 +0.16 29 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.60 +0.22 29 0 5 0
30JUL26 21.00 P 0.00 0.00 0.00 2.44 +0.28 29 0 27 0
30JUL26 22.00 P 0.00 0.00 0.00 3.37 +0.31 28 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 4.36 +0.34 0 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 5.36 +0.34 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.36 +0.34 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.36 +0.34 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.36 +0.34 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 9.36 +0.34 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.36 +0.34 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.36 +0.34 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.36 +0.34 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.36 +0.34 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.36 +0.34 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.36 +0.34 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 16.36 +0.34 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 17.36 +0.34 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 18.36 +0.34 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 19.36 +0.34 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 20.36 +0.34 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.02 - 28 0 0 -
28AUG26 15.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.14 +0.03 29 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.23 +0.05 29 0 0 0
28AUG26 17.00 P 0.34 0.34 0.34 0.34 +0.06 28 6 7 +6
28AUG26 17.50 P 0.00 0.00 0.00 0.50 +0.08 29 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 0.69 +0.10 28 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.92 +0.12 28 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.19 +0.14 28 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 1.51 +0.18 28 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 1.87 +0.21 28 0 10 0
28AUG26 21.00 P 0.00 0.00 0.00 2.67 +0.26 28 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 3.55 +0.29 28 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.49 +0.32 28 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 5.46 +0.33 29 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.44 +0.34 29 0 20 0
28AUG26 26.00 P 0.00 0.00 0.00 7.43 +0.34 30 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.42 +0.34 29 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.41 +0.34 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.41 +0.34 36 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.40 +0.34 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.40 +0.35 42 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.39 +0.34 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 14.39 +0.35 47 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 15.38 +0.34 40 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 16.37 +0.34 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 17.37 +0.34 48 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 18.36 +0.34 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 19.36 +0.34 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 20.36 +0.34 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 - 28 0 0 -
29SEP26 15.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 +0.02 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.22 +0.04 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.32 +0.06 28 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.46 +0.07 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.63 +0.08 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.84 +0.11 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.09 +0.13 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.37 +0.16 28 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 1.69 +0.19 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.99 +0.20 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.76 +0.24 27 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 3.62 +0.28 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.53 +0.30 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.48 +0.32 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.45 +0.33 27 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.43 +0.33 27 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.42 +0.34 27 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.41 +0.34 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.41 +0.34 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.40 +0.34 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.40 +0.35 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.39 +0.34 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.39 +0.35 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.38 +0.34 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.37 +0.34 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.37 +0.34 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.36 +0.34 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 19.36 +0.34 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 20.36 +0.34 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.17 - 27 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 0.24 +0.02 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.33 +0.03 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.45 +0.05 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.59 +0.06 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.75 +0.07 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.94 +0.08 27 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 1.17 +0.11 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.41 +0.12 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.69 +0.14 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.99 +0.16 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.31 +0.17 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.03 +0.21 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.82 +0.24 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.68 +0.27 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.58 +0.29 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.51 +0.31 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.47 +0.32 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.44 +0.33 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.43 +0.34 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.41 +0.34 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.40 +0.34 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.40 +0.35 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.39 +0.34 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.39 +0.35 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.38 +0.34 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.37 +0.34 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.37 +0.34 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.36 +0.34 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.36 +0.34 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.36 +0.34 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.30 - 27 0 0 -
30MAR27 15.00 P 0.00 0.00 0.00 0.39 +0.03 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.51 +0.04 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.64 +0.05 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.80 +0.06 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.99 +0.08 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.19 +0.09 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.42 +0.10 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.66 +0.11 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.94 +0.13 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.23 +0.14 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.55 +0.16 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.24 +0.19 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.00 +0.22 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.82 +0.25 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.68 +0.26 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.59 +0.29 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.52 +0.30 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.47 +0.31 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.44 +0.32 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.42 +0.33 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.41 +0.34 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.40 +0.34 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.39 +0.34 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.39 +0.35 32 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.38 +0.34 32 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.37 +0.34 31 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.37 +0.34 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.36 +0.34 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.36 +0.34 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.36 +0.34 0 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.42 - 27 0 0 -
29JUN27 15.00 P 0.00 0.00 0.00 0.54 +0.04 27 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.66 +0.03 27 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.82 +0.05 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.99 +0.06 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.18 +0.07 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.39 +0.08 27 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.63 +0.10 27 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.88 +0.11 27 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.15 +0.12 27 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.44 +0.13 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.75 +0.15 27 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.43 +0.18 27 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.16 +0.20 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.95 +0.22 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.79 +0.25 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.67 +0.27 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.58 +0.28 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.52 +0.30 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.47 +0.31 27 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.44 +0.32 27 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.42 +0.33 28 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.40 +0.33 27 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.39 +0.34 27 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.39 +0.35 30 0 0 0
TOTAL PUT 26 718 +16
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$ 4.04
29JUN26 3.10 C 0.00 0.00 0.00 0.94 -0.07 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.84 -0.07 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.74 -0.07 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.64 -0.07 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.54 -0.07 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.44 -0.07 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.35 -0.06 32 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.25 -0.06 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.17 -0.05 27 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.10 -0.04 26 0 0 0
29JUN26 4.10 C 0.08 0.08 0.05 0.05 -0.03 25 135 135 +135
29JUN26 4.20 C 0.00 0.00 0.00 0.03 -0.01 29 0 48 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 -0.02 26 0 176 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 229 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 118 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 244 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 68 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 80 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 102 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 121 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 130 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 146 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 154 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 181 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 0.95 -0.07 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.85 -0.07 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.74 -0.09 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.64 -0.09 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.55 -0.09 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.46 -0.09 22 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.38 -0.08 26 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.31 -0.06 28 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.26 -0.04 31 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.20 -0.02 31 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.10 -0.03 28 0 45 0
30JUL26 4.30 C 0.07 0.07 0.07 0.07 -0.02 28 10 10 +10
30JUL26 4.40 C 0.00 0.00 0.00 0.05 -0.01 29 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.02 -0.01 28 0 62 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 -0.01 27 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.95 -0.08 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.85 -0.09 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.75 -0.10 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.66 -0.09 19 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.57 -0.08 23 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.49 -0.08 26 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.41 -0.07 26 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.33 -0.07 25 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.26 -0.07 25 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.20 -0.05 25 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.15 -0.05 24 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.11 -0.05 24 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.08 -0.04 24 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.06 -0.03 25 0 0 0
28AUG26 4.50 C 0.06 0.06 0.06 0.04 -0.03 25 6 6 +6
28AUG26 4.60 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.95 -0.09 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.85 -0.09 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.75 -0.10 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.66 -0.09 18 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.57 -0.09 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.49 -0.09 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.42 -0.07 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.35 -0.06 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.29 -0.05 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.23 -0.04 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.18 -0.04 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.14 -0.04 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 -0.02 27 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 -0.01 26 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 6.75 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 0.01 0.00 53 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.95 -0.09 0 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.87 -0.09 30 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.77 -0.10 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.70 -0.07 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.62 -0.06 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.54 -0.06 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.47 -0.05 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.40 -0.05 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.35 -0.04 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.29 -0.05 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.25 -0.04 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.21 -0.03 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.18 -0.03 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 -0.02 29 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.97 -0.07 29 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.89 -0.07 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.80 -0.07 29 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.72 -0.07 29 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.65 -0.06 30 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.57 -0.06 28 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.51 -0.05 28 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.45 -0.05 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.40 -0.04 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.35 -0.04 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.31 -0.04 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.27 -0.04 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.24 -0.03 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.21 -0.03 28 0 0 0
30MAR27 4.50 C 0.21 0.21 0.21 0.18 -0.03 27 5 0 -5
30MAR27 4.60 C 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.98 -0.07 28 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.90 -0.06 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.82 -0.06 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.75 -0.05 28 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.68 -0.05 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.64 -0.03 30 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.58 -0.05 29 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.53 -0.04 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.48 -0.04 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.43 -0.04 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.39 -0.04 29 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.36 -0.03 29 0 0 0
29JUN27 4.30 C 0.34 0.34 0.34 0.32 -0.03 29 10 10 +10
29JUN27 4.40 C 0.00 0.00 0.00 0.29 -0.03 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.26 -0.03 29 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.23 -0.03 28 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.21 -0.02 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.19 -0.02 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
TOTAL CALL 166 2,014 +156
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 77 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 +0.01 28 0 55 0
29JUN26 4.00 P 0.07 0.07 0.07 0.06 +0.02 27 7 91 0
29JUN26 4.10 P 0.09 0.09 0.09 0.12 +0.04 30 14 25 -14
29JUN26 4.20 P 0.00 0.00 0.00 0.19 +0.05 30 0 76 0
29JUN26 4.30 P 0.00 0.00 0.00 0.28 +0.07 34 0 4 0
29JUN26 4.40 P 0.00 0.00 0.00 0.37 +0.07 36 0 40 0
29JUN26 4.50 P 0.00 0.00 0.00 0.47 +0.07 42 0 36 0
29JUN26 4.60 P 0.00 0.00 0.00 0.58 +0.08 57 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.68 +0.08 63 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.78 +0.08 70 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.89 +0.10 83 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.96 +0.07 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.24 +0.09 104 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.49 +0.09 117 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.74 +0.09 129 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.99 +0.10 141 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.24 +0.09 152 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.49 +0.10 163 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.74 +0.10 172 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.99 +0.10 181 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.23 +0.08 178 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.49 +0.08 198 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.73 +0.08 193 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.99 +0.08 214 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.24 +0.09 222 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.07 +0.02 31 0 29 0
30JUL26 3.90 P 0.00 0.00 0.00 0.10 +0.03 30 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.15 +0.05 31 0 42 0
30JUL26 4.10 P 0.00 0.00 0.00 0.20 +0.05 31 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.26 +0.06 31 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.34 +0.07 33 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.42 +0.07 34 0 9 0
30JUL26 4.50 P 0.00 0.00 0.00 0.50 +0.07 34 0 37 0
30JUL26 4.60 P 0.00 0.00 0.00 0.59 +0.08 35 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.69 +0.09 39 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.79 +0.09 43 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.89 +0.08 46 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.96 +0.07 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.24 +0.09 57 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 1.49 +0.09 65 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.74 +0.09 72 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.99 +0.10 78 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.24 +0.09 84 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.49 +0.10 89 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.74 +0.10 95 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.03 0.00 26 0 20 0
28AUG26 3.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.15 +0.03 25 0 62 0
28AUG26 3.90 P 0.00 0.00 0.00 0.20 +0.03 25 0 60 0
28AUG26 4.00 P 0.25 0.25 0.25 0.25 +0.03 24 23 173 +23
28AUG26 4.10 P 0.00 0.00 0.00 0.32 +0.03 24 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 0.39 +0.04 22 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 0.48 +0.06 24 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 0.56 +0.06 21 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.65 +0.06 20 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.74 +0.07 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.83 +0.07 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.92 +0.07 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.02 +0.07 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.12 +0.08 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.36 +0.08 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.61 +0.09 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.89 +0.13 39 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.14 +0.08 45 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 +0.01 27 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.15 +0.02 27 0 33 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 +0.03 28 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.24 +0.03 26 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.30 +0.03 26 0 41 0
29SEP26 4.10 P 0.00 0.00 0.00 0.36 +0.03 25 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 0.43 +0.02 25 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 0.50 +0.02 24 0 105 0
29SEP26 4.40 P 0.00 0.00 0.00 0.58 +0.02 23 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 0.68 +0.07 26 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 0.76 +0.07 23 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 0.86 +0.08 25 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.95 +0.08 23 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.04 +0.08 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.14 +0.09 0 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.38 +0.10 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.63 +0.10 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.89 +0.12 34 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.14 +0.08 38 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.38 +0.07 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.63 +0.07 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.88 +0.07 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.13 +0.07 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.38 +0.07 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.63 +0.07 52 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.88 +0.08 56 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.12 +0.07 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.37 +0.07 0 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 +0.02 28 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.19 +0.02 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.22 +0.02 27 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.27 +0.03 27 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.32 +0.04 27 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.37 +0.03 26 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.43 +0.04 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.50 +0.04 26 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 0.57 +0.05 26 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.64 +0.05 26 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.72 +0.05 26 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.80 +0.06 25 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.88 +0.06 24 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.96 +0.06 22 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.06 +0.07 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.16 +0.08 25 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.39 +0.09 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.63 +0.10 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.89 +0.12 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.14 +0.08 31 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.38 +0.07 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.63 +0.07 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.88 +0.07 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.13 +0.07 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.38 +0.07 37 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.19 +0.02 27 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.23 +0.02 27 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.28 +0.04 28 0 26 0
30MAR27 3.80 P 0.00 0.00 0.00 0.32 +0.04 27 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.37 +0.04 27 0 5 0
30MAR27 4.00 P 0.39 0.39 0.39 0.42 +0.04 26 10 55 +10
30MAR27 4.10 P 0.00 0.00 0.00 0.47 +0.03 26 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.54 +0.04 26 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.60 +0.04 25 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.67 +0.04 25 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.75 +0.05 25 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.83 +0.05 25 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.90 +0.05 24 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.00 +0.07 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.07 +0.06 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.16 +0.06 22 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.39 +0.07 18 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.63 +0.04 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.89 +0.06 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.14 +0.07 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.38 +0.06 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.63 +0.07 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.88 +0.07 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.13 +0.07 31 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.24 +0.01 28 0 30 0
29JUN27 3.60 P 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.32 +0.03 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.37 +0.03 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.43 +0.04 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.47 +0.03 27 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.53 +0.04 27 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.59 +0.04 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.66 +0.04 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.73 +0.05 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.80 +0.05 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.87 +0.05 26 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.95 +0.06 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.05 +0.05 28 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.14 +0.06 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.22 +0.06 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.44 +0.06 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.67 +0.06 28 0 0 0
TOTAL PUT 54 2,670 +19
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$ 122.50
18JUN26 100.00 C 0.00 0.00 0.00 22.51 -1.81 126 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 20.01 -1.81 111 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 17.51 -1.81 96 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 15.01 -1.81 82 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 12.51 -1.81 68 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 10.01 -1.82 54 0 0 0
18JUN26 115.00 C 0.00 0.00 0.00 7.53 -1.83 56 0 0 0
18JUN26 117.50 C 0.00 0.00 0.00 5.14 -1.84 56 0 0 0
18JUN26 120.00 C 0.00 0.00 0.00 2.94 -1.76 52 0 0 0
18JUN26 122.50 C 1.90 1.90 1.90 1.41 -1.48 54 8 8 +8
18JUN26 125.00 C 0.00 0.00 0.00 0.51 -1.17 55 0 0 0
18JUN26 127.50 C 0.00 0.00 0.00 0.14 -0.66 55 0 15 0
18JUN26 130.00 C 0.00 0.00 0.00 0.03 -0.30 56 0 20 0
18JUN26 132.50 C 0.00 0.00 0.00 0.01 -0.11 61 0 0 0
18JUN26 135.00 C 0.00 0.00 0.00 0.01 -0.03 74 0 0 0
18JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
18JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
18JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
18JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
18JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 22.57 -1.81 36 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 20.08 -1.81 42 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 17.61 -1.81 44 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 15.17 -1.80 44 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 12.79 -1.78 44 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 10.51 -1.74 44 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 8.39 -1.68 44 0 0 0
26JUN26 117.50 C 0.00 0.00 0.00 6.49 -1.56 44 0 0 0
26JUN26 120.00 C 0.00 0.00 0.00 4.83 -1.31 44 0 0 0
26JUN26 122.50 C 0.00 0.00 0.00 3.45 -1.40 44 0 0 0
26JUN26 125.00 C 0.00 0.00 0.00 2.37 -1.16 44 0 0 0
26JUN26 127.50 C 0.00 0.00 0.00 1.59 -0.88 44 0 0 0
26JUN26 130.00 C 0.00 0.00 0.00 1.01 -0.67 44 0 0 0
26JUN26 132.50 C 0.00 0.00 0.00 0.61 -0.49 44 0 0 0
26JUN26 135.00 C 0.00 0.00 0.00 0.35 -0.34 44 0 0 0
26JUN26 137.50 C 0.00 0.00 0.00 0.20 -0.22 44 0 0 0
26JUN26 140.00 C 0.00 0.00 0.00 0.11 -0.14 45 0 0 0
26JUN26 142.50 C 0.00 0.00 0.00 0.06 -0.08 45 0 0 0
26JUN26 145.00 C 0.00 0.00 0.00 0.03 -0.05 45 0 0 0
26JUN26 147.50 C 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
26JUN26 150.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 42.57 -1.81 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 40.08 -1.80 70 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 37.58 -1.81 59 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 35.08 -1.81 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 32.58 -1.81 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 30.09 -1.80 51 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 27.59 -1.81 44 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 25.09 -1.81 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 22.84 -1.57 66 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 20.12 -1.81 41 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 17.66 -1.80 41 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 15.24 -1.79 41 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 12.90 -1.77 41 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 10.67 -1.72 41 0 17 0
29JUN26 115.00 C 0.00 0.00 0.00 8.60 -1.65 41 0 36 0
29JUN26 117.50 C 0.00 0.00 0.00 6.73 -1.55 41 0 103 0
29JUN26 120.00 C 0.00 0.00 0.00 5.09 -1.43 41 0 333 0
29JUN26 122.50 C 0.00 0.00 0.00 3.75 -1.30 41 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 2.66 -1.09 41 0 30 0
29JUN26 127.50 C 2.02 2.02 1.92 1.85 -0.87 42 30 263 +8
29JUN26 130.00 C 1.42 1.45 1.42 1.24 -0.70 42 18 553 +12
29JUN26 132.50 C 0.00 0.00 0.00 0.79 -0.53 42 0 183 0
29JUN26 135.00 C 0.69 0.69 0.65 0.48 -0.39 41 50 176 -45
29JUN26 137.50 C 0.00 0.00 0.00 0.29 -0.27 42 0 73 0
29JUN26 140.00 C 0.23 0.28 0.23 0.16 -0.18 41 50 175 -20
29JUN26 142.50 C 0.00 0.00 0.00 0.09 -0.12 41 0 121 0
29JUN26 145.00 C 0.13 0.13 0.13 0.05 -0.07 42 1 659 0
29JUN26 147.50 C 0.00 0.00 0.00 0.03 -0.04 42 0 91 0
29JUN26 150.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 171 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 161 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 49 0 68 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 57 0 34 0
30JUL26 92.50 C 0.00 0.00 0.00 31.09 -1.21 59 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 28.59 -1.32 54 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 26.28 -1.34 53 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 23.90 -1.05 50 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 21.75 -0.94 49 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 19.25 -1.20 44 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 17.24 -1.60 44 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 15.34 -1.55 44 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 13.56 -1.48 45 0 24 0
30JUL26 115.00 C 0.00 0.00 0.00 11.91 -1.40 45 0 31 0
30JUL26 117.50 C 0.00 0.00 0.00 10.39 -1.32 45 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 9.04 -1.19 45 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 7.78 -1.20 45 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 6.61 -1.17 45 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 5.63 -1.15 45 0 6 0
30JUL26 130.00 C 0.00 0.00 0.00 4.77 -1.01 45 0 30 0
30JUL26 132.50 C 0.00 0.00 0.00 4.03 -0.86 45 0 21 0
30JUL26 135.00 C 3.38 3.38 3.38 3.40 -0.72 45 1 61 +1
30JUL26 137.50 C 0.00 0.00 0.00 2.82 -0.63 45 0 29 0
30JUL26 140.00 C 0.00 0.00 0.00 2.32 -0.55 45 0 36 0
30JUL26 142.50 C 0.00 0.00 0.00 1.89 -0.49 45 0 49 0
30JUL26 145.00 C 0.00 0.00 0.00 1.54 -0.42 45 0 72 0
30JUL26 147.50 C 0.00 0.00 0.00 1.25 -0.36 45 0 76 0
30JUL26 150.00 C 0.00 0.00 0.00 1.00 -0.31 45 0 47 0
30JUL26 152.50 C 0.00 0.00 0.00 0.80 -0.26 45 0 73 0
30JUL26 155.00 C 0.00 0.00 0.00 0.64 -0.22 45 0 70 0
30JUL26 157.50 C 0.00 0.00 0.00 0.51 -0.18 45 0 30 0
30JUL26 160.00 C 0.00 0.00 0.00 0.40 -0.15 45 0 120 0
30JUL26 162.50 C 0.00 0.00 0.00 0.31 -0.13 45 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 0.24 -0.11 45 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 29.14 -1.69 46 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 26.85 -1.59 45 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 24.75 -1.80 45 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 22.76 -1.34 45 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 21.19 -0.98 47 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 19.23 -1.47 46 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 17.51 -1.42 46 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 15.89 -1.36 46 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 14.38 -1.29 46 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 12.96 -1.22 46 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 11.45 -1.31 45 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 10.46 -1.03 46 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 9.34 -1.17 46 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 8.32 -1.03 46 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 7.40 -0.98 46 0 42 0
28AUG26 132.50 C 0.00 0.00 0.00 6.58 -0.90 47 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 5.85 -0.83 47 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 5.20 -0.71 47 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 4.56 -0.65 47 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 3.99 -0.59 47 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 3.38 -0.64 46 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 2.94 -0.48 46 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 2.56 -0.42 46 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 2.22 -0.38 46 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 1.92 -0.34 46 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 1.65 -0.31 46 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 1.42 -0.28 46 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 1.22 -0.25 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 43.34 -1.76 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 40.98 -1.76 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 38.68 -1.73 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 36.41 -1.71 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 34.19 -1.70 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 32.04 -1.65 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.93 -1.65 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 27.93 -1.57 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 26.16 -1.37 47 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 24.26 -1.06 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 22.40 -0.90 46 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 20.72 -0.94 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 18.98 -1.38 45 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 17.47 -1.26 45 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 16.02 -1.25 45 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 14.66 -1.16 45 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 13.17 -1.36 44 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 12.22 -0.78 46 0 73 0
29SEP26 125.00 C 11.11 11.11 11.11 11.12 -0.95 45 15 68 -15
29SEP26 127.50 C 0.00 0.00 0.00 10.10 -0.90 46 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 9.18 -0.84 46 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 8.32 -0.81 46 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 7.55 -0.76 46 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 6.84 -0.72 46 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 6.20 -0.67 46 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 5.59 -0.65 46 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 4.90 -0.55 45 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 4.36 -0.56 45 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 3.91 -0.48 45 0 30 0
29SEP26 152.50 C 0.00 0.00 0.00 3.51 -0.43 45 0 45 0
29SEP26 155.00 C 0.00 0.00 0.00 3.11 -0.43 45 0 114 0
29SEP26 157.50 C 0.00 0.00 0.00 2.77 -0.37 45 0 85 0
29SEP26 160.00 C 0.00 0.00 0.00 2.48 -0.33 45 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 2.19 -0.33 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 1.94 -0.29 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.53 -1.80 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 42.36 -1.80 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.26 -1.79 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 38.20 -1.79 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.20 -1.76 43 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 34.27 -1.76 43 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.36 -1.74 43 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.59 -1.71 43 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.81 -1.72 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 27.15 -1.65 43 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 25.55 -1.65 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 23.95 -1.65 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 22.53 -1.57 43 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 21.42 -1.27 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 20.28 -1.00 45 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 18.93 -1.05 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 17.77 -0.64 44 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 16.60 -0.75 44 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 14.83 -1.59 42 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 14.06 -1.33 43 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 13.04 -1.49 43 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 12.56 -1.22 44 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 11.69 -0.86 44 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 10.83 -1.23 44 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 10.06 -1.15 44 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 9.37 -1.07 44 0 13 0
30DEC26 145.00 C 0.00 0.00 0.00 8.43 -1.33 43 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.77 -1.04 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.23 -0.92 43 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 6.72 -1.10 43 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 6.20 -0.89 43 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 5.69 -0.89 43 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.30 -0.77 43 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 4.92 -0.72 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.67 -0.59 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 46.19 -1.64 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 44.16 -1.63 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 42.23 -1.57 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 40.33 -1.56 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 38.45 -1.54 43 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 36.71 -1.48 43 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 34.97 -1.47 43 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 33.27 -1.43 43 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 31.70 -1.37 43 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 30.13 -1.37 43 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 28.59 -1.34 43 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 27.21 -1.25 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 25.83 -1.25 43 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 24.45 -1.25 43 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 23.22 -1.12 43 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 22.03 -1.12 43 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 20.84 -1.12 43 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 19.69 -1.08 43 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 18.80 -0.87 43 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 17.70 -0.98 43 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 16.70 -0.98 43 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 15.75 -0.94 43 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 15.21 -0.57 44 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 14.56 -0.41 44 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 13.72 -0.43 44 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 12.89 -0.69 44 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 12.22 -0.65 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 11.56 -0.64 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 10.90 -0.38 44 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 10.24 -0.71 44 0 2,500 0
30MAR27 155.00 C 10.47 10.47 10.47 9.64 -0.65 44 15 1,215 +15
30MAR27 157.50 C 0.00 0.00 0.00 9.13 -0.58 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.37 -0.56 43 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 7.88 -0.56 43 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 7.39 -0.56 43 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 37.33 -1.46 43 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 35.79 -1.46 43 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 34.25 -1.46 43 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 32.74 -1.43 43 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 31.39 -1.35 43 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 30.03 -1.35 43 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 28.68 -1.35 43 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 27.39 -1.29 43 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 26.23 -1.23 43 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 25.23 -1.10 44 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 24.12 -1.04 44 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 23.05 -1.02 44 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 22.04 -1.02 44 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 21.07 -0.89 44 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 20.14 -1.15 44 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 19.26 -1.11 44 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 18.10 -1.35 43 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 17.68 -0.94 44 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 16.91 -0.91 44 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 16.17 -0.86 44 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 15.36 -0.95 44 0 15 0
29JUN27 147.50 C 0.00 0.00 0.00 14.23 -1.30 43 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 13.61 -0.81 43 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 12.99 -0.81 43 0 0 0
TOTAL CALL 188 12,099 -36
18JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
18JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
18JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
18JUN26 115.00 P 0.00 0.00 0.00 0.02 -0.03 56 0 0 0
18JUN26 117.50 P 0.00 0.00 0.00 0.12 -0.04 55 0 0 0
18JUN26 120.00 P 0.00 0.00 0.00 0.47 -0.01 54 0 0 0
18JUN26 122.50 P 0.00 0.00 0.00 1.39 +0.24 54 0 0 0
18JUN26 125.00 P 0.00 0.00 0.00 3.00 +0.70 54 0 0 0
18JUN26 127.50 P 0.00 0.00 0.00 5.16 +1.21 57 0 0 0
18JUN26 130.00 P 0.00 0.00 0.00 7.52 +1.52 54 0 0 0
18JUN26 132.50 P 0.00 0.00 0.00 10.00 +1.70 0 0 0 0
18JUN26 135.00 P 0.00 0.00 0.00 12.50 +1.78 0 0 0 0
18JUN26 137.50 P 0.00 0.00 0.00 15.00 +1.80 0 0 0 0
18JUN26 140.00 P 0.00 0.00 0.00 17.50 +1.80 0 0 0 0
18JUN26 142.50 P 0.00 0.00 0.00 20.00 +1.80 0 0 0 0
18JUN26 145.00 P 0.00 0.00 0.00 22.50 +1.80 0 0 0 0
18JUN26 147.50 P 0.00 0.00 0.00 25.00 +1.80 0 0 0 0
18JUN26 150.00 P 0.00 0.00 0.00 27.50 +1.80 0 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 0.22 +0.03 44 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 0.44 +0.06 44 0 0 0
26JUN26 115.00 P 0.00 0.00 0.00 0.84 +0.14 44 0 0 0
26JUN26 117.50 P 0.00 0.00 0.00 1.43 +0.25 45 0 0 0
26JUN26 120.00 P 0.00 0.00 0.00 2.25 +0.40 44 0 16 0
26JUN26 122.50 P 0.00 0.00 0.00 3.37 +0.58 44 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 4.81 +0.87 44 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 6.54 +0.91 45 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 8.41 +1.17 44 0 0 0
26JUN26 132.50 P 0.00 0.00 0.00 10.53 +1.34 44 0 0 0
26JUN26 135.00 P 0.00 0.00 0.00 12.77 +1.47 44 0 0 0
26JUN26 137.50 P 0.00 0.00 0.00 15.13 +1.59 44 0 0 0
26JUN26 140.00 P 0.00 0.00 0.00 17.55 +1.68 44 0 0 0
26JUN26 142.50 P 0.00 0.00 0.00 20.01 +1.73 43 0 0 0
26JUN26 145.00 P 0.00 0.00 0.00 22.50 +1.77 0 0 0 0
26JUN26 147.50 P 0.00 0.00 0.00 25.00 +1.56 0 0 0 0
26JUN26 150.00 P 0.00 0.00 0.00 27.50 +1.80 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 78 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 61 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 42 0 419 0
29JUN26 102.50 P 0.00 0.00 0.00 0.03 0.00 42 0 41 0
29JUN26 105.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 79 0
29JUN26 107.50 P 0.00 0.00 0.00 0.15 +0.02 42 0 586 0
29JUN26 110.00 P 0.00 0.00 0.00 0.30 +0.04 41 0 99 0
29JUN26 112.50 P 0.00 0.00 0.00 0.59 +0.10 42 0 91 0
29JUN26 115.00 P 0.00 0.00 0.00 1.02 +0.16 42 0 154 0
29JUN26 117.50 P 1.65 1.65 1.65 1.67 +0.28 42 35 97 -15
29JUN26 120.00 P 2.47 2.47 2.16 2.51 +0.45 41 30 259 0
29JUN26 122.50 P 0.00 0.00 0.00 3.64 +0.60 41 0 118 0
29JUN26 125.00 P 0.00 0.00 0.00 5.06 +0.79 41 0 42 0
29JUN26 127.50 P 0.00 0.00 0.00 6.72 +0.94 41 0 62 0
29JUN26 130.00 P 0.00 0.00 0.00 8.60 +1.13 41 0 36 0
29JUN26 132.50 P 0.00 0.00 0.00 10.67 +1.31 41 0 25 0
29JUN26 135.00 P 0.00 0.00 0.00 12.88 +1.44 41 0 439 0
29JUN26 137.50 P 0.00 0.00 0.00 15.20 +1.56 41 0 31 0
29JUN26 140.00 P 0.00 0.00 0.00 17.59 +1.65 41 0 40 0
29JUN26 142.50 P 0.00 0.00 0.00 20.03 +1.16 41 0 46 0
29JUN26 145.00 P 0.00 0.00 0.00 22.50 +1.75 0 0 480 0
29JUN26 147.50 P 0.00 0.00 0.00 25.00 +1.56 0 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 27.50 +1.80 0 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 30.00 +1.80 0 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 32.50 +1.80 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 35.00 +1.80 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 37.50 +1.80 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 40.00 +1.80 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 42.50 +1.80 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.21 +0.02 45 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.33 +0.03 45 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.51 +0.06 45 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.75 +0.10 45 0 34 0
30JUL26 102.50 P 0.00 0.00 0.00 1.05 +0.12 45 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 1.44 +0.15 45 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 1.95 +0.21 45 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 2.55 +0.28 45 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 3.24 +0.31 45 0 18 0
30JUL26 115.00 P 0.00 0.00 0.00 4.05 +0.39 45 0 31 0
30JUL26 117.50 P 5.09 5.09 5.09 4.97 +0.51 44 1 38 -1
30JUL26 120.00 P 0.00 0.00 0.00 6.08 +0.59 44 0 32 0
30JUL26 122.50 P 7.30 7.30 7.30 7.30 +0.70 44 2 64 +2
30JUL26 125.00 P 0.00 0.00 0.00 8.75 +0.88 45 0 76 0
30JUL26 127.50 P 0.00 0.00 0.00 10.22 +0.90 44 0 36 0
30JUL26 130.00 P 0.00 0.00 0.00 11.84 +0.99 45 0 20 0
30JUL26 132.50 P 0.00 0.00 0.00 13.60 +1.06 45 0 69 0
30JUL26 135.00 P 0.00 0.00 0.00 15.42 +1.10 45 0 39 0
30JUL26 137.50 P 0.00 0.00 0.00 17.37 +1.21 45 0 45 0
30JUL26 140.00 P 0.00 0.00 0.00 19.39 +1.13 45 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 21.47 +1.18 44 0 22 0
30JUL26 145.00 P 0.00 0.00 0.00 23.65 +0.76 44 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 26.15 +1.27 48 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 28.51 +1.75 49 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 30.33 +1.29 42 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 32.59 +0.95 39 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 35.15 +1.36 43 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 37.52 +1.11 40 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 40.08 +1.55 45 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 42.54 +1.57 45 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 1.11 +0.11 46 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 1.47 +0.16 46 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 1.88 +0.19 46 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 2.39 +0.24 46 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 2.96 +0.21 46 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 3.69 +0.33 46 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 4.44 +0.37 46 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 5.31 +0.41 46 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 6.27 +0.70 46 0 31 0
28AUG26 117.50 P 0.00 0.00 0.00 7.33 +0.76 46 0 37 0
28AUG26 120.00 P 0.00 0.00 0.00 8.48 +0.83 46 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 9.74 +0.87 46 0 78 0
28AUG26 125.00 P 11.02 11.05 10.96 11.04 +0.84 45 28 122 +13
28AUG26 127.50 P 0.00 0.00 0.00 12.55 +0.77 46 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 14.23 +0.97 46 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 15.85 +0.97 46 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 17.61 +1.11 46 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 19.20 +0.91 45 0 30 0
28AUG26 140.00 P 0.00 0.00 0.00 21.08 +0.61 45 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 23.29 +0.75 46 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 25.32 +0.73 47 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 27.46 +0.72 47 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 29.59 +0.92 47 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 31.54 +0.48 46 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 33.74 +0.47 45 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 35.96 +0.59 45 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 38.88 +1.21 51 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 40.68 +0.62 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.38 +0.05 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.51 +0.05 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.71 +0.08 45 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.93 +0.11 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 1.21 +0.12 45 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.56 +0.18 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.95 +0.18 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 2.44 +0.25 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 2.96 +0.25 45 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 3.61 +0.33 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 4.25 +0.30 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 5.03 +0.42 45 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 5.88 +0.39 45 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 6.89 +0.61 45 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 7.93 +0.54 45 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 9.06 +0.58 45 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 10.28 +0.64 45 0 166 0
29SEP26 122.50 P 0.00 0.00 0.00 11.58 +0.70 45 0 96 0
29SEP26 125.00 P 0.00 0.00 0.00 12.87 +0.63 45 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 14.92 +0.87 47 0 455 0
29SEP26 130.00 P 0.00 0.00 0.00 15.72 +0.64 44 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 17.37 +0.68 44 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 19.25 +0.72 45 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 21.04 +0.74 45 0 367 0
29SEP26 140.00 P 0.00 0.00 0.00 22.87 +0.46 45 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 24.84 +0.54 46 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 26.85 +0.62 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 28.62 +0.36 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 30.67 +0.57 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 33.06 +0.88 47 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 35.05 +0.73 46 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 37.25 +0.70 46 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 39.45 +1.09 46 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 41.66 +1.09 46 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 43.83 +1.14 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.22 0.00 43 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.51 0.00 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.88 +0.02 43 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 2.28 +0.02 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.75 +0.05 43 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 3.28 +0.04 43 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 3.85 +0.08 43 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 4.54 +0.10 43 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 5.23 +0.09 43 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 6.04 +0.16 43 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 7.07 +0.32 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 8.02 +0.52 44 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 8.89 +0.45 43 0 4 0
30DEC26 112.50 P 0.00 0.00 0.00 9.93 +0.40 43 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 11.07 +0.52 43 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 12.29 +0.49 43 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 13.72 +0.68 44 0 37 0
30DEC26 122.50 P 0.00 0.00 0.00 14.93 +0.59 43 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 16.53 +0.79 44 0 82 0
30DEC26 127.50 P 0.00 0.00 0.00 18.05 +0.93 44 0 368 0
30DEC26 130.00 P 0.00 0.00 0.00 19.44 +0.32 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 21.02 +0.75 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 22.69 +0.61 44 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 24.37 +0.81 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 26.24 +0.85 44 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 27.97 +0.47 44 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 29.74 +0.72 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 31.83 +0.80 44 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 33.89 +0.60 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 35.28 +0.02 43 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 38.17 +1.86 46 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 39.27 +0.97 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 41.37 +1.08 43 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 43.49 +1.12 43 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 45.61 +1.13 43 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.35 +0.18 43 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.76 +0.18 43 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.29 +0.25 43 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 3.84 +0.25 43 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 4.41 +0.27 43 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.12 +0.33 43 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 5.83 +0.34 43 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 6.59 +0.39 43 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 7.48 +0.44 43 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 8.36 +0.44 43 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 9.29 +0.48 43 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 10.32 +0.59 43 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 11.21 +0.36 43 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 12.44 +0.55 43 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.63 +0.56 43 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 14.74 +0.45 42 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.04 +0.53 42 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 17.49 +0.60 43 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.85 +0.62 43 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 20.33 +0.63 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 22.07 +0.89 43 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 23.64 +0.53 43 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 25.27 +0.99 43 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 26.93 +0.99 43 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 28.61 +1.00 43 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 30.30 +1.02 43 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 32.13 +1.13 43 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 33.97 +1.14 43 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 35.82 +1.15 43 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 37.68 +1.16 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 39.60 +1.22 43 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 41.59 +1.27 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 43.59 +1.28 43 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 45.60 +1.29 43 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 47.61 +1.29 43 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 7.59 +0.35 43 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 8.49 +0.36 43 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 9.39 +0.36 43 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 10.33 +0.39 43 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 11.42 +0.47 43 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 12.33 +0.30 43 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 13.45 +0.32 43 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 14.61 +0.34 43 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.83 +0.34 43 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 17.10 +0.50 43 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 18.44 +0.54 43 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.83 +0.57 43 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 21.28 +0.26 43 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 22.76 +0.63 43 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 24.30 +0.67 43 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 25.88 +0.64 43 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 27.50 +0.66 43 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 29.28 +0.83 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 30.96 +0.88 43 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 32.65 +0.89 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 34.35 +0.90 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 36.16 +1.00 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 38.01 +1.03 43 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 39.87 +1.04 43 0 0 0
TOTAL PUT 96 10,578 -1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 29.86
18JUN26 21.00 C 0.00 0.00 0.00 8.89 -0.13 322 0 0 0
18JUN26 22.00 C 0.00 0.00 0.00 7.90 -0.12 298 0 0 0
18JUN26 23.00 C 0.00 0.00 0.00 6.89 -0.13 248 0 0 0
18JUN26 24.00 C 0.00 0.00 0.00 5.88 -0.14 199 0 0 0
18JUN26 25.00 C 0.00 0.00 0.00 4.89 -0.13 178 0 0 0
18JUN26 26.00 C 0.00 0.00 0.00 3.86 -0.16 0 0 0 0
18JUN26 27.00 C 0.00 0.00 0.00 2.87 -0.16 90 0 0 0
18JUN26 28.00 C 1.93 1.93 1.65 1.88 -0.18 70 74 44 +44
18JUN26 29.00 C 1.24 1.24 0.82 0.95 -0.21 60 35 30 -15
18JUN26 30.00 C 0.45 0.45 0.39 0.30 -0.22 58 19 11 +10
18JUN26 31.00 C 0.00 0.00 0.00 0.10 -0.11 72 0 45 0
18JUN26 32.00 C 0.00 0.00 0.00 0.03 -0.05 81 0 0 0
18JUN26 33.00 C 0.00 0.00 0.00 0.02 -0.01 102 0 0 0
18JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
18JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
18JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
18JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
18JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
18JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
18JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
26JUN26 21.00 C 0.00 0.00 0.00 8.93 -0.11 119 0 0 0
26JUN26 22.00 C 0.00 0.00 0.00 7.90 -0.14 93 0 0 0
26JUN26 23.00 C 0.00 0.00 0.00 6.94 -0.10 95 0 0 0
26JUN26 24.00 C 0.00 0.00 0.00 5.88 -0.16 53 0 0 0
26JUN26 25.00 C 0.00 0.00 0.00 4.89 -0.16 52 0 0 0
26JUN26 26.00 C 0.00 0.00 0.00 3.92 -0.16 52 0 0 0
26JUN26 27.00 C 0.00 0.00 0.00 2.99 -0.16 51 0 0 0
26JUN26 28.00 C 2.20 2.20 1.94 2.09 -0.14 46 75 45 +32
26JUN26 29.00 C 1.45 1.45 1.45 1.38 -0.14 47 15 61 0
26JUN26 30.00 C 0.94 0.94 0.88 0.84 -0.13 47 26 225 0
26JUN26 31.00 C 0.53 0.53 0.49 0.49 -0.11 49 12 69 0
26JUN26 32.00 C 0.25 0.25 0.24 0.28 -0.07 51 12 39 0
26JUN26 33.00 C 0.00 0.00 0.00 0.15 -0.06 53 0 0 0
26JUN26 34.00 C 0.00 0.00 0.00 0.08 -0.04 54 0 2 0
26JUN26 35.00 C 0.00 0.00 0.00 0.04 -0.03 55 0 0 0
26JUN26 36.00 C 0.00 0.00 0.00 0.03 -0.01 60 0 0 0
26JUN26 37.00 C 0.00 0.00 0.00 0.02 -0.01 63 0 0 0
26JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.38 -0.16 106 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 11.88 -0.16 100 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.38 -0.16 93 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 10.88 -0.16 87 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 10.38 -0.16 81 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 9.88 -0.16 74 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 8.93 -0.11 102 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 7.90 -0.14 78 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 6.94 -0.11 81 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 6.04 -0.02 87 0 38 0
29JUN26 25.00 C 0.00 0.00 0.00 5.00 -0.08 68 0 31 0
29JUN26 26.00 C 0.00 0.00 0.00 3.96 -0.17 51 0 55 0
29JUN26 27.00 C 0.00 0.00 0.00 3.06 -0.16 50 0 463 0
29JUN26 28.00 C 2.28 2.28 2.02 2.17 -0.15 45 210 120 -31
29JUN26 29.00 C 1.56 1.56 1.36 1.47 -0.14 45 19 285 +15
29JUN26 30.00 C 0.94 0.95 0.88 0.92 -0.12 45 36 370 +15
29JUN26 31.00 C 0.58 0.58 0.50 0.55 -0.11 45 158 519 -105
29JUN26 32.00 C 0.32 0.32 0.27 0.31 -0.10 46 87 653 -43
29JUN26 33.00 C 0.15 0.18 0.15 0.16 -0.09 46 50 1,326 +32
29JUN26 34.00 C 0.13 0.13 0.10 0.09 -0.05 48 123 1,397 -1
29JUN26 35.00 C 0.08 0.08 0.07 0.05 -0.03 50 30 729 +30
29JUN26 36.00 C 0.05 0.05 0.05 0.03 -0.02 52 15 694 +15
29JUN26 37.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 1,123 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 1,067 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 645 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 65 3 2,829 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 70 0 412 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 75 0 878 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 79 0 311 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,060 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 88 0 913 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 96 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 100 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 104 0 158 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 107 0 224 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 116 0 514 0
30JUL26 21.00 C 0.00 0.00 0.00 9.04 -0.08 62 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.01 -0.09 51 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.06 -0.09 50 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.14 -0.09 49 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.29 -0.15 49 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.60 -0.01 53 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.73 -0.13 49 0 67 0
30JUL26 28.00 C 3.04 3.04 2.96 2.95 -0.12 45 105 180 -15
30JUL26 29.00 C 2.47 2.47 2.33 2.37 -0.11 46 76 204 +46
30JUL26 30.00 C 2.00 2.00 1.81 1.88 -0.08 46 126 175 +75
30JUL26 31.00 C 1.51 1.51 1.51 1.47 -0.08 46 15 686 +15
30JUL26 32.00 C 1.23 1.23 1.13 1.15 -0.07 47 45 308 +15
30JUL26 33.00 C 0.81 0.81 0.81 0.89 -0.06 48 5 945 0
30JUL26 34.00 C 0.00 0.00 0.00 0.69 -0.04 48 0 789 0
30JUL26 35.00 C 0.50 0.50 0.50 0.53 -0.03 49 5 1,195 +5
30JUL26 36.00 C 0.00 0.00 0.00 0.40 -0.03 49 0 537 0
30JUL26 37.00 C 0.00 0.00 0.00 0.31 -0.03 50 0 1,142 0
30JUL26 38.00 C 0.00 0.00 0.00 0.23 -0.04 50 0 112 0
30JUL26 39.00 C 0.17 0.17 0.17 0.18 -0.02 51 9 261 0
30JUL26 40.00 C 0.14 0.14 0.14 0.15 0.00 53 33 442 +30
30JUL26 41.00 C 0.00 0.00 0.00 0.11 -0.01 53 0 204 0
30JUL26 42.00 C 0.00 0.00 0.00 0.09 0.00 54 0 268 0
30JUL26 43.00 C 0.00 0.00 0.00 0.07 0.00 54 0 93 0
30JUL26 44.00 C 0.00 0.00 0.00 0.05 0.00 54 0 165 0
30JUL26 45.00 C 0.00 0.00 0.00 0.04 0.00 55 0 134 0
30JUL26 46.00 C 0.00 0.00 0.00 0.03 0.00 55 0 206 0
28AUG26 21.00 C 0.00 0.00 0.00 9.13 -0.04 52 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.22 -0.09 51 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.34 -0.04 51 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 6.50 -0.08 50 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.75 -0.11 51 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.02 -0.10 51 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.35 -0.09 51 0 479 0
28AUG26 28.00 C 3.58 3.72 3.58 3.67 -0.06 49 105 222 +26
28AUG26 29.00 C 3.08 3.18 2.98 3.11 -0.05 49 90 221 +39
28AUG26 30.00 C 2.65 2.67 2.52 2.66 -0.02 50 60 325 +15
28AUG26 31.00 C 2.26 2.27 2.12 2.25 -0.02 50 72 223 +32
28AUG26 32.00 C 1.89 1.89 1.82 1.89 -0.02 50 94 289 -15
28AUG26 33.00 C 1.57 1.57 1.57 1.58 -0.03 50 15 408 0
28AUG26 34.00 C 1.37 1.37 1.32 1.32 -0.03 51 143 296 -92
28AUG26 35.00 C 1.06 1.14 1.06 1.09 -0.05 51 63 159 -44
28AUG26 36.00 C 0.99 0.99 0.87 0.93 -0.03 52 85 260 -20
28AUG26 37.00 C 0.78 0.79 0.77 0.77 -0.02 52 40 120 -40
28AUG26 38.00 C 0.65 0.65 0.65 0.63 -0.02 52 17 319 0
28AUG26 39.00 C 0.59 0.59 0.56 0.51 -0.03 52 71 194 -4
28AUG26 40.00 C 0.46 0.46 0.46 0.42 -0.02 52 28 321 +28
28AUG26 41.00 C 0.37 0.37 0.37 0.34 -0.02 52 60 336 +60
28AUG26 42.00 C 0.32 0.32 0.32 0.27 -0.02 52 32 404 +32
28AUG26 43.00 C 0.00 0.00 0.00 0.22 -0.02 52 0 194 0
28AUG26 44.00 C 0.27 0.27 0.27 0.18 -0.01 52 2 207 -2
29SEP26 21.00 C 0.00 0.00 0.00 9.33 -0.05 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.57 +0.09 54 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 7.80 +0.09 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.85 -0.04 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.12 -0.01 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.56 0.00 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.86 -0.06 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.20 -0.01 49 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 3.68 -0.01 49 0 75 0
29SEP26 30.00 C 3.40 3.40 3.11 3.24 +0.01 50 21 238 +9
29SEP26 31.00 C 2.85 2.85 2.85 2.83 +0.01 50 15 327 0
29SEP26 32.00 C 2.44 2.44 2.44 2.47 +0.01 50 8 157 +8
29SEP26 33.00 C 2.16 2.16 2.16 2.15 0.00 51 15 1,105 0
29SEP26 34.00 C 1.88 1.88 1.87 1.88 +0.01 51 30 763 -15
29SEP26 35.00 C 1.64 1.64 1.63 1.62 0.00 51 30 771 +13
29SEP26 36.00 C 1.44 1.44 1.40 1.39 0.00 51 62 1,568 -47
29SEP26 37.00 C 1.22 1.23 1.22 1.19 0.00 51 30 856 0
29SEP26 38.00 C 1.13 1.13 1.13 1.01 0.00 51 15 769 0
29SEP26 39.00 C 0.93 0.93 0.93 0.86 0.00 51 15 1,605 0
29SEP26 40.00 C 0.00 0.00 0.00 0.73 +0.01 51 0 1,938 0
29SEP26 41.00 C 0.70 0.70 0.70 0.62 +0.01 51 15 439 +15
29SEP26 42.00 C 0.00 0.00 0.00 0.52 0.00 51 0 212 0
29SEP26 43.00 C 0.00 0.00 0.00 0.44 +0.01 51 0 213 0
29SEP26 44.00 C 0.54 0.54 0.52 0.37 +0.01 51 48 75 -12
29SEP26 45.00 C 0.45 0.45 0.43 0.31 0.00 51 36 2,757 +30
29SEP26 46.00 C 0.00 0.00 0.00 0.26 0.00 51 0 68 0
29SEP26 47.00 C 0.00 0.00 0.00 0.22 +0.01 51 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.18 0.00 50 0 53 0
29SEP26 49.00 C 0.00 0.00 0.00 0.15 0.00 50 0 59 0
29SEP26 50.00 C 0.00 0.00 0.00 0.13 0.00 51 0 1,747 0
29SEP26 52.50 C 0.00 0.00 0.00 0.08 0.00 50 0 262 0
30DEC26 21.00 C 0.00 0.00 0.00 10.06 -0.03 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.28 -0.03 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.54 +0.01 51 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 7.84 +0.04 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.18 +0.04 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.56 +0.03 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.03 +0.07 51 0 0 0
30DEC26 28.00 C 5.41 5.41 5.41 5.43 -0.02 50 7 9 -7
30DEC26 29.00 C 0.00 0.00 0.00 4.94 -0.03 50 0 121 0
30DEC26 30.00 C 0.00 0.00 0.00 4.50 -0.06 50 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 4.09 -0.07 50 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 3.73 -0.06 50 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 3.39 -0.08 50 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 3.09 -0.07 50 0 527 0
30DEC26 35.00 C 0.00 0.00 0.00 2.84 -0.02 51 0 2,075 0
30DEC26 36.00 C 0.00 0.00 0.00 2.57 -0.07 51 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 2.37 -0.06 51 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 2.16 -0.08 52 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 1.96 -0.07 52 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 1.78 +0.02 52 0 111 0
30DEC26 41.00 C 0.00 0.00 0.00 1.61 -0.08 52 0 40 0
30DEC26 42.00 C 0.00 0.00 0.00 1.46 -0.03 52 0 85 0
30DEC26 43.00 C 0.00 0.00 0.00 1.32 -0.04 52 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 1.20 -0.08 52 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 1.09 -0.08 52 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 0.98 -0.05 52 0 532 0
30DEC26 47.00 C 0.00 0.00 0.00 0.89 -0.06 52 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 0.81 -0.05 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.74 -0.05 52 0 35 0
30DEC26 50.00 C 0.00 0.00 0.00 0.67 -0.08 52 0 78 0
30DEC26 52.50 C 0.00 0.00 0.00 0.53 -0.07 52 0 118 0
30MAR27 21.00 C 0.00 0.00 0.00 10.76 +0.04 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.06 +0.05 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.29 -0.04 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.64 -0.04 51 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 8.04 0.00 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.45 -0.02 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.92 -0.02 50 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.39 -0.01 50 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 5.92 -0.01 50 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 5.52 +0.02 50 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 5.08 -0.03 50 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 4.72 -0.06 50 0 126 0
30MAR27 33.00 C 0.00 0.00 0.00 4.38 -0.07 50 0 53 0
30MAR27 34.00 C 0.00 0.00 0.00 4.07 -0.06 50 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 3.78 -0.06 50 0 515 0
30MAR27 36.00 C 0.00 0.00 0.00 3.51 -0.04 50 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 3.27 -0.05 51 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 3.05 -0.09 51 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 2.86 -0.07 51 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 2.67 -0.06 51 0 29 0
30MAR27 41.00 C 0.00 0.00 0.00 2.49 -0.06 52 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 2.28 -0.09 51 0 25 0
30MAR27 43.00 C 0.00 0.00 0.00 2.14 -0.09 52 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 2.01 -0.08 52 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 1.88 -0.08 52 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 1.74 -0.10 52 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 1.62 -0.11 52 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 1.53 -0.10 52 0 35 0
30MAR27 49.00 C 0.00 0.00 0.00 1.44 -0.09 53 0 36 0
29JUN27 21.00 C 0.00 0.00 0.00 11.35 +0.06 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.61 -0.01 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.97 0.00 51 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 9.36 0.00 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.75 -0.03 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.20 -0.04 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.69 -0.04 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.20 -0.04 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.75 -0.06 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.32 -0.07 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.93 -0.07 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.57 -0.10 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.23 -0.04 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.91 -0.05 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.62 -0.03 50 0 71 0
29JUN27 36.00 C 0.00 0.00 0.00 4.35 -0.05 50 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 4.09 -0.05 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.86 -0.03 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.64 -0.06 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.43 -0.06 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.24 -0.06 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.01 -0.10 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 2.89 -0.06 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 2.70 -0.09 51 0 0 0
TOTAL CALL 2,742 58,259 +178
18JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
18JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
18JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
18JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
18JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
18JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
18JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
18JUN26 28.00 P 0.01 0.01 0.01 0.03 -0.01 78 10 10 +10
18JUN26 29.00 P 0.00 0.00 0.00 0.11 -0.06 65 0 22 0
18JUN26 30.00 P 0.44 0.59 0.41 0.46 -0.06 61 38 26 +25
18JUN26 31.00 P 1.21 1.30 1.19 1.28 +0.05 82 60 45 +30
18JUN26 32.00 P 1.88 2.04 1.88 2.18 +0.06 88 43 103 +28
18JUN26 33.00 P 0.00 0.00 0.00 3.16 +0.15 103 0 30 -15
18JUN26 34.00 P 0.00 0.00 0.00 4.15 +0.16 116 0 0 0
18JUN26 35.00 P 0.00 0.00 0.00 5.14 +0.16 0 0 0 0
18JUN26 36.00 P 0.00 0.00 0.00 6.14 +0.06 0 0 0 0
18JUN26 37.00 P 0.00 0.00 0.00 7.14 +0.06 0 0 0 0
18JUN26 38.00 P 0.00 0.00 0.00 8.14 +0.06 0 0 0 0
18JUN26 39.00 P 0.00 0.00 0.00 9.14 +0.06 0 0 0 0
18JUN26 40.00 P 0.00 0.00 0.00 10.14 +0.06 0 0 0 0
26JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
26JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26JUN26 25.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
26JUN26 26.00 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
26JUN26 27.00 P 0.00 0.00 0.00 0.11 0.00 50 0 0 0
26JUN26 28.00 P 0.00 0.00 0.00 0.27 +0.01 50 0 0 0
26JUN26 29.00 P 0.52 0.62 0.52 0.56 +0.02 50 46 45 +29
26JUN26 30.00 P 0.94 0.98 0.94 1.02 +0.04 51 30 15 +15
26JUN26 31.00 P 1.62 1.78 1.44 1.67 +0.05 53 135 135 +125
26JUN26 32.00 P 2.18 2.18 2.18 2.41 +0.01 52 15 123 +15
26JUN26 33.00 P 0.00 0.00 0.00 3.28 +0.11 54 0 0 0
26JUN26 34.00 P 0.00 0.00 0.00 4.21 +0.13 55 0 0 0
26JUN26 35.00 P 0.00 0.00 0.00 5.17 +0.14 56 0 0 0
26JUN26 36.00 P 0.00 0.00 0.00 6.19 +0.07 69 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 7.14 +0.05 0 0 0 0
26JUN26 38.00 P 0.00 0.00 0.00 8.14 +0.01 0 0 0 0
26JUN26 39.00 P 0.00 0.00 0.00 9.21 +0.12 97 0 0 0
26JUN26 40.00 P 0.00 0.00 0.00 10.14 +0.05 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 118 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 113 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 107 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 96 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 491 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 58 0 382 0
29JUN26 25.00 P 0.05 0.05 0.05 0.04 0.00 55 52 225 -5
29JUN26 26.00 P 0.00 0.00 0.00 0.08 -0.01 51 0 521 0
29JUN26 27.00 P 0.00 0.00 0.00 0.18 0.00 50 0 954 0
29JUN26 28.00 P 0.00 0.00 0.00 0.36 +0.01 49 3 1,006 0
29JUN26 29.00 P 0.55 0.64 0.55 0.65 +0.02 48 35 2,159 -5
29JUN26 30.00 P 0.00 0.00 0.00 1.09 +0.04 47 3 3,254 -3
29JUN26 31.00 P 1.63 1.84 1.46 1.73 +0.05 49 119 1,619 +61
29JUN26 32.00 P 2.37 2.37 2.18 2.43 -0.02 47 35 1,696 -20
29JUN26 33.00 P 0.00 0.00 0.00 3.29 +0.09 47 0 1,160 0
29JUN26 34.00 P 0.00 0.00 0.00 4.24 +0.01 52 0 2,001 0
29JUN26 35.00 P 0.00 0.00 0.00 5.22 +0.18 58 0 381 0
29JUN26 36.00 P 0.00 0.00 0.00 6.19 +0.03 61 0 377 0
29JUN26 37.00 P 6.92 6.92 6.92 7.18 +0.05 66 6 665 -6
29JUN26 38.00 P 0.00 0.00 0.00 8.21 +0.08 78 0 630 0
29JUN26 39.00 P 0.00 0.00 0.00 9.21 +0.12 85 0 55 0
29JUN26 40.00 P 0.00 0.00 0.00 10.14 -0.01 0 0 2,955 0
29JUN26 41.00 P 0.00 0.00 0.00 11.23 +0.15 101 0 91 0
29JUN26 42.00 P 0.00 0.00 0.00 12.23 +0.15 107 0 0 -40
29JUN26 43.00 P 0.00 0.00 0.00 13.23 +0.14 113 0 0 -55
29JUN26 44.00 P 0.00 0.00 0.00 14.23 +0.14 119 0 0 -20
29JUN26 45.00 P 0.00 0.00 0.00 15.23 +0.14 125 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.23 +0.14 130 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.23 +0.14 135 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.23 +0.14 140 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.23 +0.14 144 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.23 +0.14 149 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 22.73 +0.14 161 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
30JUL26 22.00 P 0.10 0.11 0.10 0.08 +0.01 52 75 247 +75
30JUL26 23.00 P 0.15 0.15 0.15 0.13 0.00 50 5 106 0
30JUL26 24.00 P 0.00 0.00 0.00 0.22 +0.01 50 0 90 0
30JUL26 25.00 P 0.34 0.34 0.34 0.36 +0.02 50 5 304 +5
30JUL26 26.00 P 0.00 0.00 0.00 0.54 +0.02 49 0 200 0
30JUL26 27.00 P 0.00 0.00 0.00 0.80 +0.03 49 0 2,083 0
30JUL26 28.00 P 1.04 1.04 1.00 1.12 +0.04 49 35 451 0
30JUL26 29.00 P 1.44 1.44 1.44 1.52 +0.05 48 11 721 -3
30JUL26 30.00 P 1.84 2.05 1.84 2.01 +0.05 48 14 887 +14
30JUL26 31.00 P 2.45 2.71 2.45 2.59 +0.04 48 35 738 +15
30JUL26 32.00 P 3.02 3.02 3.02 3.24 +0.10 48 15 857 0
30JUL26 33.00 P 0.00 0.00 0.00 3.97 +0.11 49 0 714 0
30JUL26 34.00 P 0.00 0.00 0.00 4.90 +0.16 53 0 612 0
30JUL26 35.00 P 0.00 0.00 0.00 5.60 +0.13 49 0 476 0
30JUL26 36.00 P 0.00 0.00 0.00 6.44 -0.01 49 0 152 0
30JUL26 37.00 P 0.00 0.00 0.00 7.39 +0.04 51 0 102 0
30JUL26 38.00 P 0.00 0.00 0.00 8.29 +0.03 50 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.26 +0.05 52 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.25 +0.10 55 0 1 0
30JUL26 41.00 P 0.00 0.00 0.00 11.23 +0.06 57 0 90 0
30JUL26 42.00 P 0.00 0.00 0.00 12.23 +0.15 61 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.23 +0.14 64 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.23 +0.14 67 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.23 +0.14 70 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 16.23 +0.14 73 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.15 +0.01 51 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.25 +0.02 52 0 0 0
28AUG26 23.00 P 0.39 0.39 0.39 0.38 +0.03 52 26 56 +26
28AUG26 24.00 P 0.52 0.52 0.52 0.55 +0.04 52 24 360 +24
28AUG26 25.00 P 0.00 0.00 0.00 0.77 +0.05 52 0 305 0
28AUG26 26.00 P 1.01 1.03 1.01 1.04 +0.07 52 44 179 +37
28AUG26 27.00 P 0.00 0.00 0.00 1.36 +0.07 51 0 104 0
28AUG26 28.00 P 0.00 0.00 0.00 1.75 +0.07 51 0 234 0
28AUG26 29.00 P 2.09 2.18 2.09 2.20 +0.07 51 41 276 +7
28AUG26 30.00 P 2.59 2.83 2.47 2.73 +0.08 51 1,942 3,056 +1,879
28AUG26 31.00 P 0.00 0.00 0.00 3.31 +0.08 51 0 1,080 0
28AUG26 32.00 P 0.00 0.00 0.00 3.95 +0.08 52 0 408 0
28AUG26 33.00 P 0.00 0.00 0.00 4.58 +0.13 51 0 530 0
28AUG26 34.00 P 0.00 0.00 0.00 5.38 +0.11 52 0 239 0
28AUG26 35.00 P 0.00 0.00 0.00 6.13 +0.08 52 0 150 0
28AUG26 36.00 P 0.00 0.00 0.00 6.97 +0.07 53 0 185 0
28AUG26 37.00 P 7.51 7.57 7.51 7.83 +0.06 54 6 84 0
28AUG26 38.00 P 0.00 0.00 0.00 8.69 +0.10 54 0 30 0
28AUG26 39.00 P 0.00 0.00 0.00 9.59 +0.11 54 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.50 +0.09 55 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.42 +0.06 55 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.34 +0.07 55 0 13 0
28AUG26 43.00 P 0.00 0.00 0.00 13.31 +0.10 56 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 14.27 +0.05 57 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 0.33 +0.05 52 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.47 +0.05 52 0 430 0
29SEP26 23.00 P 0.64 0.64 0.64 0.65 +0.07 52 15 92 0
29SEP26 24.00 P 0.78 0.78 0.78 0.87 +0.07 52 15 379 +15
29SEP26 25.00 P 0.00 0.00 0.00 1.13 +0.07 51 0 208 0
29SEP26 26.00 P 0.00 0.00 0.00 1.44 +0.10 51 0 189 0
29SEP26 27.00 P 0.00 0.00 0.00 1.79 +0.08 51 0 260 0
29SEP26 28.00 P 0.00 0.00 0.00 2.22 +0.10 51 0 285 0
29SEP26 29.00 P 2.66 2.66 2.66 2.69 +0.09 51 15 383 +15
29SEP26 30.00 P 3.07 3.32 2.96 3.23 +0.10 51 1,782 3,278 +1,706
29SEP26 31.00 P 0.00 0.00 0.00 3.81 +0.08 51 0 2,294 0
29SEP26 32.00 P 0.00 0.00 0.00 4.44 +0.09 51 0 499 0
29SEP26 33.00 P 0.00 0.00 0.00 5.11 +0.09 51 0 2,315 0
29SEP26 34.00 P 0.00 0.00 0.00 5.76 +0.06 51 0 900 0
29SEP26 35.00 P 6.30 6.60 6.30 6.58 +0.12 52 2 1,615 +1
29SEP26 36.00 P 0.00 0.00 0.00 7.37 +0.12 52 0 978 0
29SEP26 37.00 P 0.00 0.00 0.00 8.20 +0.09 53 0 906 0
29SEP26 38.00 P 0.00 0.00 0.00 9.03 +0.08 53 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 9.88 +0.09 53 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 10.78 +0.11 54 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 11.67 +0.09 54 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 12.58 +0.09 55 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 13.45 +0.04 53 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 14.38 +0.04 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.43 +0.13 57 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 16.27 +0.02 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.27 +0.07 55 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.24 +0.07 56 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 19.23 +0.06 57 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 20.23 +0.07 59 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 22.73 +0.14 63 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 0.83 +0.12 51 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.06 +0.12 51 0 107 0
30DEC26 23.00 P 0.00 0.00 0.00 1.32 +0.11 51 0 86 0
30DEC26 24.00 P 0.00 0.00 0.00 1.62 +0.11 51 0 25 0
30DEC26 25.00 P 0.00 0.00 0.00 1.97 +0.09 51 0 142 0
30DEC26 26.00 P 0.00 0.00 0.00 2.33 +0.07 50 0 62 0
30DEC26 27.00 P 0.00 0.00 0.00 2.76 +0.09 50 0 107 0
30DEC26 28.00 P 0.00 0.00 0.00 3.22 +0.08 50 0 222 0
30DEC26 29.00 P 0.00 0.00 0.00 3.74 +0.11 50 0 136 0
30DEC26 30.00 P 0.00 0.00 0.00 4.29 +0.09 51 0 148 0
30DEC26 31.00 P 0.00 0.00 0.00 4.88 +0.11 51 0 185 0
30DEC26 32.00 P 0.00 0.00 0.00 5.50 +0.09 51 0 740 0
30DEC26 33.00 P 0.00 0.00 0.00 6.15 +0.07 51 0 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 6.87 +0.09 51 0 343 0
30DEC26 35.00 P 0.00 0.00 0.00 7.50 +0.03 50 0 1,174 0
30DEC26 36.00 P 0.00 0.00 0.00 8.25 +0.03 51 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 9.03 +0.01 51 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 9.81 +0.03 51 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 10.62 -0.03 51 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 11.45 -0.03 52 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 12.28 -0.05 51 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 13.18 -0.01 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.05 0.00 52 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 14.92 -0.02 52 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 15.82 0.00 52 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 16.71 -0.01 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.62 -0.01 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.59 +0.03 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.53 +0.04 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 20.46 +0.06 53 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 22.83 +0.04 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.31 +0.10 51 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.58 +0.07 51 0 14 0
30MAR27 23.00 P 1.85 1.85 1.85 1.90 +0.09 51 15 49 +15
30MAR27 24.00 P 0.00 0.00 0.00 2.22 +0.11 50 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 2.60 +0.08 50 0 136 0
30MAR27 26.00 P 0.00 0.00 0.00 3.02 0.00 50 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 3.45 +0.05 50 0 47 0
30MAR27 28.00 P 0.00 0.00 0.00 3.95 +0.20 50 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 4.46 +0.06 50 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 5.02 +0.06 50 0 248 0
30MAR27 31.00 P 0.00 0.00 0.00 5.61 +0.07 50 0 279 0
30MAR27 32.00 P 0.00 0.00 0.00 6.25 +0.11 50 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 6.90 +0.08 50 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 7.59 +0.08 50 0 101 0
30MAR27 35.00 P 0.00 0.00 0.00 8.20 +0.01 50 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 8.97 +0.01 50 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 9.72 0.00 50 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.49 +0.01 51 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.28 +0.05 51 0 0 0
30MAR27 40.00 P 12.00 12.00 12.00 12.07 +0.04 51 2 9 0
30MAR27 41.00 P 0.00 0.00 0.00 12.88 +0.04 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.70 +0.03 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.54 +0.03 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.40 +0.04 51 0 0 0
30MAR27 45.00 P 16.20 16.20 16.20 16.26 +0.04 51 2 4 +2
30MAR27 46.00 P 0.00 0.00 0.00 17.13 +0.03 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.01 +0.03 51 0 0 0
30MAR27 48.00 P 19.00 19.00 19.00 18.93 +0.07 52 2 4 +2
30MAR27 49.00 P 0.00 0.00 0.00 19.84 +0.08 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.70 +0.08 50 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 2.01 +0.09 50 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 2.33 +0.08 50 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 2.70 +0.09 50 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.11 +0.05 49 0 2 0
29JUN27 26.00 P 3.58 3.58 3.58 3.54 +0.03 49 4 4 +4
29JUN27 27.00 P 0.00 0.00 0.00 4.01 +0.05 49 0 7 0
29JUN27 28.00 P 0.00 0.00 0.00 4.49 +0.02 49 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.02 +0.14 49 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 5.59 +0.02 49 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 6.18 +0.09 49 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 6.81 +0.09 49 0 70 0
29JUN27 33.00 P 0.00 0.00 0.00 7.46 +0.09 49 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 8.14 +0.05 49 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 8.84 +0.07 49 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 9.53 +0.02 49 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.27 +0.01 50 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.01 0.00 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.78 +0.04 50 0 0 0
29JUN27 40.00 P 12.50 12.50 12.50 12.57 +0.04 50 2 2 +2
29JUN27 41.00 P 0.00 0.00 0.00 13.37 +0.05 50 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.18 +0.05 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.00 +0.05 50 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.82 +0.04 50 0 0 0
TOTAL PUT 4,764 70,705 +4,010
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.83
29JUN26 3.80 C 0.000 0.000 0.000 2.062 -0.180 147 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.964 -0.170 141 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.864 -0.179 134 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.773 -0.175 134 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.666 -0.194 121 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.566 -0.168 114 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.470 -0.189 110 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.369 -0.174 102 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.271 -0.177 96 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.166 -0.194 86 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.065 -0.195 79 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.963 -0.197 71 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.860 -0.195 63 0 3 0
29JUN26 5.25 C 0.000 0.000 0.000 0.603 -0.182 43 0 4 0
29JUN26 5.50 C 0.480 0.480 0.479 0.343 -0.194 22 60 98 +19
29JUN26 5.75 C 0.000 0.000 0.000 0.146 -0.145 23 0 600 0
29JUN26 6.00 C 0.080 0.080 0.034 0.040 -0.074 23 184 598 +183
29JUN26 6.25 C 0.008 0.009 0.008 0.007 -0.020 24 4 514 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 -0.003 25 0 174 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 228 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 47 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 53 0 1 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 65 0 7 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 76 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.878 -0.166 73 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.785 -0.189 72 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.688 -0.172 69 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.579 -0.166 61 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.480 -0.179 58 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.385 -0.187 56 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.283 -0.191 51 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.180 -0.183 47 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.078 -0.182 42 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.977 -0.200 38 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.876 -0.188 35 0 5 0
30JUL26 5.25 C 0.000 0.000 0.000 0.633 -0.183 28 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.404 -0.154 23 0 30 0
30JUL26 5.75 C 0.329 0.329 0.329 0.234 -0.122 22 15 214 0
30JUL26 6.00 C 0.174 0.174 0.108 0.118 -0.085 22 8 398 -3
30JUL26 6.25 C 0.047 0.047 0.047 0.052 -0.049 22 3 737 0
30JUL26 6.50 C 0.000 0.000 0.000 0.021 -0.023 23 0 122 0
30JUL26 6.75 C 0.000 0.000 0.000 0.007 -0.010 23 0 79 0
30JUL26 7.00 C 0.000 0.000 0.000 0.003 -0.003 24 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 -0.001 24 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.796 -0.179 56 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.690 -0.193 51 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.590 -0.155 48 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.499 -0.160 48 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.397 -0.175 44 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.291 -0.183 39 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.194 -0.169 37 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.078 -0.182 30 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.977 -0.200 27 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.899 -0.165 30 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.654 -0.182 23 0 30 0
28AUG26 5.50 C 0.000 0.000 0.000 0.459 -0.149 23 0 60 0
28AUG26 5.75 C 0.285 0.285 0.285 0.296 -0.123 23 15 86 +15
28AUG26 6.00 C 0.186 0.186 0.186 0.178 -0.095 22 30 170 +30
28AUG26 6.25 C 0.140 0.140 0.140 0.100 -0.065 23 1 31 0
28AUG26 6.50 C 0.000 0.000 0.000 0.054 -0.040 23 0 36 0
28AUG26 6.75 C 0.000 0.000 0.000 0.027 -0.025 23 0 14 0
28AUG26 7.00 C 0.000 0.000 0.000 0.013 -0.013 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.006 -0.006 24 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.003 -0.002 24 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 -0.002 24 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.099 -0.170 54 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.000 -0.169 51 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.897 -0.172 47 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.798 -0.177 45 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.703 -0.180 43 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.604 -0.169 41 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.499 -0.176 37 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.397 -0.175 34 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.291 -0.186 30 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.194 -0.186 28 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.087 -0.193 24 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.996 -0.186 24 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.899 -0.194 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.714 -0.173 26 0 179 0
29SEP26 5.50 C 0.540 0.540 0.540 0.513 -0.129 23 30 329 +30
29SEP26 5.75 C 0.000 0.000 0.000 0.359 -0.120 23 0 624 0
29SEP26 6.00 C 0.260 0.260 0.260 0.237 -0.098 23 30 659 +30
29SEP26 6.25 C 0.000 0.000 0.000 0.150 -0.074 23 0 506 0
29SEP26 6.50 C 0.125 0.125 0.125 0.093 -0.052 23 1 356 -1
29SEP26 6.75 C 0.000 0.000 0.000 0.057 -0.035 24 0 184 0
29SEP26 7.00 C 0.000 0.000 0.000 0.032 -0.023 23 0 47 0
29SEP26 7.25 C 0.000 0.000 0.000 0.017 -0.014 23 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.009 -0.008 23 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.005 -0.004 24 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.003 -0.002 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 -0.002 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 9.25 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 2.010 -0.159 38 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.913 -0.157 37 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.817 -0.158 35 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.721 -0.165 34 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.626 -0.163 33 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.531 -0.155 31 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.438 -0.148 31 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.346 -0.147 30 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.253 -0.148 28 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.165 -0.145 28 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.078 -0.143 27 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.964 -0.170 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.787 -0.179 25 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.617 -0.131 25 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.463 -0.124 24 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.351 -0.106 24 0 95 0
30DEC26 6.25 C 0.000 0.000 0.000 0.254 -0.095 24 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.180 -0.077 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.125 -0.060 24 0 16 0
30DEC26 7.00 C 0.000 0.000 0.000 0.085 -0.046 24 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.057 -0.034 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.038 -0.025 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.025 -0.017 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.016 -0.012 24 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.010 -0.009 24 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.007 -0.005 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.004 -0.004 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.003 -0.002 24 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.002 -0.002 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.013 -0.165 34 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.917 -0.164 33 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.823 -0.161 32 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.726 -0.160 31 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.636 -0.153 30 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.542 -0.149 29 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.452 -0.147 29 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.364 -0.146 28 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.277 -0.144 27 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.190 -0.145 27 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.100 -0.155 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.020 -0.152 25 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.839 -0.141 25 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.677 -0.130 24 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.539 -0.111 24 0 2 0
30MAR27 6.00 C 0.000 0.000 0.000 0.423 -0.104 24 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.328 -0.093 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.251 -0.077 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.189 -0.064 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.142 -0.051 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.106 -0.040 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.079 -0.031 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.057 -0.025 24 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.041 -0.019 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.030 -0.014 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.021 -0.011 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.015 -0.008 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.011 -0.005 24 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.008 -0.004 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.833 -0.151 30 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.738 -0.150 29 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.649 -0.148 28 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.562 -0.147 28 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.478 -0.143 27 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.394 -0.142 27 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.309 -0.143 26 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.226 -0.144 26 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.151 -0.154 26 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.056 -0.170 24 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.889 -0.175 24 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.740 -0.159 24 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.621 -0.132 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.505 -0.120 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.409 -0.105 24 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.332 -0.087 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.265 -0.077 24 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.210 -0.067 24 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.164 -0.057 24 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.130 -0.045 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.101 -0.039 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.077 -0.033 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.061 -0.025 24 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.046 -0.022 24 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.035 -0.017 23 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.027 -0.014 24 0 0 0
TOTAL CALL 381 7,865 +303
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 90 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 85 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 80 0 39 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 75 0 243 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 70 0 86 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 66 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 61 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 57 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 52 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 48 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 44 0 164 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 40 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 35 0 510 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 1 669 -1
29JUN26 5.50 P 0.000 0.000 0.000 0.010 +0.009 24 0 1,072 0
29JUN26 5.75 P 0.023 0.058 0.023 0.066 +0.051 24 128 646 +33
29JUN26 6.00 P 0.150 0.222 0.150 0.207 +0.122 24 11 479 +10
29JUN26 6.25 P 0.377 0.377 0.377 0.431 +0.181 29 31 155 +29
29JUN26 6.50 P 0.000 0.000 0.000 0.670 +0.185 0 0 48 0
29JUN26 6.75 P 0.740 0.740 0.740 0.920 +0.200 0 1 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.170 +0.200 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.420 +0.200 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.670 +0.200 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.920 +0.200 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.170 +0.200 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.420 +0.200 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.670 +0.200 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.920 +0.171 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.170 +0.200 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.420 +0.200 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 2 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
30JUL26 5.00 P 0.005 0.007 0.005 0.004 +0.003 23 32 49 +27
30JUL26 5.25 P 0.010 0.015 0.010 0.018 +0.012 23 6 347 +3
30JUL26 5.50 P 0.000 0.000 0.000 0.058 +0.035 23 0 207 0
30JUL26 5.75 P 0.117 0.140 0.117 0.141 +0.071 23 5 128 +1
30JUL26 6.00 P 0.199 0.199 0.199 0.272 +0.107 22 1 118 0
30JUL26 6.25 P 0.000 0.000 0.000 0.460 +0.145 23 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.678 +0.164 22 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 0.920 +0.195 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.170 +0.180 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.420 +0.180 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.670 +0.200 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.920 +0.200 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.170 +0.200 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.420 +0.200 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.670 +0.200 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.920 +0.171 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.170 +0.180 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.420 +0.180 0 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.002 +0.001 23 0 10 0
28AUG26 4.70 P 0.000 0.000 0.000 0.004 +0.002 24 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.006 +0.003 23 0 55 0
28AUG26 4.90 P 0.000 0.000 0.000 0.010 +0.006 23 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.016 +0.009 23 0 109 0
28AUG26 5.25 P 0.000 0.000 0.000 0.044 +0.022 23 0 86 0
28AUG26 5.50 P 0.092 0.109 0.092 0.101 +0.044 23 5 62 +5
28AUG26 5.75 P 0.000 0.000 0.000 0.194 +0.073 23 0 232 0
28AUG26 6.00 P 0.328 0.328 0.328 0.328 +0.103 23 1 357 0
28AUG26 6.25 P 0.000 0.000 0.000 0.496 +0.126 23 0 60 0
28AUG26 6.50 P 0.000 0.000 0.000 0.683 +0.135 20 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.927 +0.183 23 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.170 +0.180 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.420 +0.178 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.670 +0.179 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.920 +0.200 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.170 +0.178 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.420 +0.178 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.670 +0.180 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.920 +0.171 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.170 +0.179 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.420 +0.179 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 31 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 29 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 27 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 28 0
29SEP26 4.30 P 0.000 0.000 0.000 0.002 +0.001 24 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.003 +0.002 24 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.005 +0.003 24 0 83 0
29SEP26 4.60 P 0.000 0.000 0.000 0.007 +0.003 23 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.011 +0.006 23 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.016 +0.008 23 0 181 0
29SEP26 4.90 P 0.000 0.000 0.000 0.024 +0.011 23 0 947 0
29SEP26 5.00 P 0.000 0.000 0.000 0.033 +0.014 23 0 1,372 0
29SEP26 5.25 P 0.000 0.000 0.000 0.074 +0.030 24 0 404 0
29SEP26 5.50 P 0.000 0.000 0.000 0.142 +0.051 24 0 457 0
29SEP26 5.75 P 0.000 0.000 0.000 0.240 +0.074 24 0 212 0
29SEP26 6.00 P 0.000 0.000 0.000 0.371 +0.098 23 0 478 0
29SEP26 6.25 P 0.000 0.000 0.000 0.533 +0.119 23 0 510 0
29SEP26 6.50 P 0.000 0.000 0.000 0.704 +0.122 21 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.933 +0.163 22 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.174 +0.184 23 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.420 +0.178 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.670 +0.179 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.920 +0.200 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.170 +0.178 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.420 +0.178 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.670 +0.180 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.920 +0.171 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.170 +0.179 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.420 +0.179 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.004 +0.001 24 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.006 +0.002 24 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.008 +0.002 23 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.012 +0.004 24 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.017 +0.006 24 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.023 +0.007 24 0 46 0
30DEC26 4.50 P 0.000 0.000 0.000 0.032 +0.010 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.042 +0.013 24 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.055 +0.016 24 0 72 0
30DEC26 4.80 P 0.000 0.000 0.000 0.070 +0.020 24 0 77 0
30DEC26 4.90 P 0.000 0.000 0.000 0.089 +0.027 24 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.111 +0.031 24 0 25 0
30DEC26 5.25 P 0.000 0.000 0.000 0.177 +0.048 23 0 65 0
30DEC26 5.50 P 0.000 0.000 0.000 0.262 +0.053 23 0 24 0
30DEC26 5.75 P 0.335 0.335 0.335 0.381 +0.082 23 1 211 0
30DEC26 6.00 P 0.000 0.000 0.000 0.514 +0.091 23 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 0.686 +0.113 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.850 +0.121 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.044 +0.144 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.250 +0.156 19 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.472 +0.172 16 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.707 +0.182 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.944 +0.149 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.181 +0.152 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.458 +0.196 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.702 +0.201 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.946 +0.197 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.192 +0.193 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.438 +0.189 24 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.011 +0.003 23 0 9 0
30MAR27 4.00 P 0.000 0.000 0.000 0.016 +0.006 24 0 2 0
30MAR27 4.10 P 0.000 0.000 0.000 0.021 +0.007 23 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.028 +0.010 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.037 +0.013 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.047 +0.015 24 0 16 0
30MAR27 4.50 P 0.000 0.000 0.000 0.060 +0.019 24 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.074 +0.023 24 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.090 +0.026 23 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.111 +0.028 24 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.136 +0.034 24 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.156 +0.034 23 0 4 0
30MAR27 5.25 P 0.000 0.000 0.000 0.229 +0.043 23 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.323 +0.065 23 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.440 +0.081 23 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.577 +0.097 22 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.748 +0.126 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.918 +0.123 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.105 +0.129 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.288 +0.117 20 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.509 +0.174 20 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.732 +0.174 19 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.951 +0.143 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.191 +0.154 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.458 +0.189 21 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.709 +0.190 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.951 +0.194 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.195 +0.196 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.440 +0.191 24 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.038 +0.009 24 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.048 +0.012 24 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.059 +0.013 24 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.073 +0.016 24 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.089 +0.019 24 0 1 0
29JUN27 4.60 P 0.000 0.000 0.000 0.106 +0.025 23 0 1 0
29JUN27 4.70 P 0.000 0.000 0.000 0.127 +0.024 24 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.149 +0.031 23 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.174 +0.038 23 0 0 0
29JUN27 5.00 P 0.180 0.180 0.180 0.199 +0.040 23 1 1 0
29JUN27 5.25 P 0.000 0.000 0.000 0.280 +0.051 23 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.379 +0.063 23 0 8 0
29JUN27 5.75 P 0.000 0.000 0.000 0.500 +0.080 23 0 3 0
29JUN27 6.00 P 0.000 0.000 0.000 0.636 +0.095 23 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.781 +0.102 22 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.949 +0.117 22 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.159 +0.157 23 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.337 +0.153 22 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.545 +0.169 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.760 +0.181 21 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.980 +0.148 20 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.206 +0.150 16 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.458 +0.160 20 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.709 +0.178 22 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.956 +0.190 23 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.198 +0.194 23 0 0 0
TOTAL PUT 224 13,943 +107
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 ($0.001) CLOSING PRICE HK$ 5.32
29JUN26 3.00 C 0.000 0.000 0.000 2.340 -0.133 174 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.240 -0.133 165 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 2.140 -0.133 156 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 2.040 -0.133 148 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.941 -0.132 141 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.841 -0.133 133 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.741 -0.133 126 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.641 -0.133 118 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.541 -0.133 111 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.441 -0.133 103 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.324 -0.150 55 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.239 -0.135 87 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 1.141 -0.133 82 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 1.030 -0.144 62 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.924 -0.150 0 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.840 -0.135 61 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.724 -0.151 0 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.624 -0.174 0 0 5,794 0
29JUN26 4.80 C 0.540 0.540 0.540 0.540 -0.135 42 5 1,750 -5
29JUN26 4.90 C 0.000 0.000 0.000 0.425 -0.150 18 0 16,929 0
29JUN26 5.00 C 0.323 0.323 0.323 0.327 -0.148 18 250 7,438 -250
29JUN26 5.25 C 0.191 0.191 0.108 0.115 -0.115 18 6,443 18,426 -6,314
29JUN26 5.50 C 0.040 0.040 0.017 0.018 -0.047 19 1,821 11,278 -870
29JUN26 5.75 C 0.005 0.005 0.004 0.001 -0.007 19 60 3,118 -10
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 28 0 762 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 36 0 361 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 44 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 51 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 58 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 64 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 71 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.641 -0.134 81 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.541 -0.134 76 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.441 -0.134 71 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.341 -0.134 67 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.239 -0.136 61 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.141 -0.134 58 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.041 -0.134 53 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.931 -0.144 42 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.840 -0.136 44 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.742 -0.134 40 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.641 -0.157 35 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.541 -0.135 31 0 150 0
30JUL26 4.90 C 0.000 0.000 0.000 0.434 -0.142 23 0 119 0
30JUL26 5.00 C 0.321 0.321 0.321 0.331 -0.146 18 250 1,840 +220
30JUL26 5.25 C 0.130 0.130 0.130 0.130 -0.107 17 30 6,874 -30
30JUL26 5.50 C 0.070 0.070 0.038 0.036 -0.047 17 996 9,794 +192
30JUL26 5.75 C 0.016 0.019 0.013 0.008 -0.014 18 475 4,005 +200
30JUL26 6.00 C 0.000 0.000 0.000 0.002 -0.003 19 0 1,258 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 21 0 410 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.541 -0.134 62 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.441 -0.134 59 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.342 -0.133 55 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.241 -0.134 51 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.141 -0.134 47 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.042 -0.133 44 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.942 -0.133 40 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.843 -0.133 37 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.742 -0.134 33 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.644 -0.154 30 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.543 -0.133 26 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.444 -0.133 23 0 0 0
28AUG26 5.00 C 0.325 0.325 0.325 0.332 -0.145 16 10 280 -10
28AUG26 5.25 C 0.163 0.163 0.155 0.165 -0.092 18 80 544 +70
28AUG26 5.50 C 0.096 0.096 0.070 0.074 -0.048 19 80 2,780 0
28AUG26 5.75 C 0.037 0.038 0.036 0.031 -0.024 19 1,000 2,914 +970
28AUG26 6.00 C 0.017 0.017 0.017 0.011 -0.009 19 400 559 +400
28AUG26 6.25 C 0.000 0.000 0.000 0.004 -0.003 20 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 109 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.341 -0.133 83 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.241 -0.133 79 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.141 -0.133 75 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.041 -0.133 71 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.942 -0.132 68 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.842 -0.132 64 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.742 -0.132 61 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.642 -0.133 57 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.542 -0.133 54 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.442 -0.133 50 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.342 -0.133 47 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.241 -0.134 44 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 1.143 -0.132 41 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 1.042 -0.133 38 0 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 0.943 -0.132 35 0 2,541 0
29SEP26 4.50 C 0.920 0.920 0.920 0.843 -0.133 32 2 3,938 -2
29SEP26 4.60 C 0.000 0.000 0.000 0.744 -0.132 29 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.645 -0.153 26 0 2,395 0
29SEP26 4.80 C 0.000 0.000 0.000 0.544 -0.133 23 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.449 -0.130 20 0 5,443 0
29SEP26 5.00 C 0.382 0.382 0.373 0.346 -0.137 17 60 19,987 +60
29SEP26 5.25 C 0.000 0.000 0.000 0.190 -0.093 17 0 5,462 0
29SEP26 5.50 C 0.000 0.000 0.000 0.103 -0.055 18 0 3,234 0
29SEP26 5.75 C 0.073 0.073 0.056 0.048 -0.039 18 85 1,344 +15
29SEP26 6.00 C 0.036 0.036 0.035 0.020 -0.021 18 210 1,642 -10
29SEP26 6.25 C 0.000 0.000 0.000 0.008 -0.009 18 0 442 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 -0.004 18 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 -0.002 18 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 21 0 198 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 200 0
30DEC26 3.10 C 0.000 0.000 0.000 2.244 -0.130 59 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.141 -0.133 55 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.041 -0.133 52 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.944 -0.130 50 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.842 -0.132 47 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.742 -0.132 44 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.642 -0.133 41 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.545 -0.130 39 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.442 -0.133 36 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.342 -0.133 34 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.242 -0.133 31 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.143 -0.132 29 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 1.043 -0.132 27 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.943 -0.133 25 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.843 -0.134 22 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.749 -0.132 21 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.659 -0.139 20 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.579 -0.106 19 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.517 -0.093 20 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.438 -0.103 19 0 1,657 0
30DEC26 5.25 C 0.279 0.280 0.279 0.308 -0.085 19 35 13,449 +35
30DEC26 5.50 C 0.000 0.000 0.000 0.207 -0.066 19 0 541 0
30DEC26 5.75 C 0.000 0.000 0.000 0.135 -0.050 19 0 1,104 0
30DEC26 6.00 C 0.000 0.000 0.000 0.084 -0.036 20 0 611 0
30DEC26 6.25 C 0.000 0.000 0.000 0.051 -0.024 20 0 521 0
30DEC26 6.50 C 0.000 0.000 0.000 0.032 -0.015 20 0 454 0
30DEC26 6.75 C 0.000 0.000 0.000 0.018 -0.010 20 0 190 0
30DEC26 7.00 C 0.022 0.022 0.022 0.010 -0.006 20 20 197 -20
30DEC26 7.25 C 0.000 0.000 0.000 0.006 -0.003 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 -0.002 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 -0.001 21 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 91 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 22 0 201 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 2.041 -0.133 41 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.944 -0.130 40 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.842 -0.132 37 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.742 -0.132 35 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.642 -0.133 32 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.545 -0.130 31 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.445 -0.130 29 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.342 -0.133 26 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.243 -0.132 24 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.143 -0.132 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.045 -0.134 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.947 -0.140 19 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.855 -0.144 18 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.773 -0.117 18 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.697 -0.118 18 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.634 -0.108 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.567 -0.107 18 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.507 -0.102 18 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.379 -0.087 19 0 4,226 0
30MAR27 5.50 C 0.288 0.288 0.288 0.276 -0.071 19 2 943 0
30MAR27 5.75 C 0.000 0.000 0.000 0.195 -0.057 19 0 1,256 0
30MAR27 6.00 C 0.000 0.000 0.000 0.134 -0.045 19 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.091 -0.034 19 0 128 0
30MAR27 6.50 C 0.000 0.000 0.000 0.061 -0.024 19 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.042 -0.018 20 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.027 -0.012 20 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.017 -0.008 20 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.010 -0.006 19 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.007 -0.003 20 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.004 -0.002 20 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.003 -0.001 20 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 200 0
29JUN27 3.90 C 0.000 0.000 0.000 1.445 -0.132 23 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.342 -0.140 20 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.246 -0.145 19 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.143 -0.160 17 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.049 -0.170 16 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.968 -0.168 16 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.894 -0.130 17 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.821 -0.129 17 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.754 -0.123 18 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.688 -0.121 18 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.628 -0.115 18 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.569 -0.113 18 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.441 -0.101 18 0 100 0
29JUN27 5.50 C 0.000 0.000 0.000 0.336 -0.087 19 0 30 0
29JUN27 5.75 C 0.261 0.261 0.261 0.251 -0.074 19 2 129 -2
29JUN27 6.00 C 0.000 0.000 0.000 0.184 -0.061 19 0 131 0
29JUN27 6.25 C 0.000 0.000 0.000 0.133 -0.050 19 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.094 -0.040 19 0 54 0
29JUN27 6.75 C 0.000 0.000 0.000 0.070 -0.028 19 0 20 0
29JUN27 7.00 C 0.000 0.000 0.000 0.049 -0.024 19 0 20 0
29JUN27 7.25 C 0.000 0.000 0.000 0.033 -0.020 19 0 15 0
29JUN27 7.50 C 0.000 0.000 0.000 0.022 -0.015 19 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.015 -0.010 19 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.010 -0.008 19 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.007 -0.005 19 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.005 -0.004 20 0 0 0
TOTAL CALL 12,316 251,795 -5,361
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 0.000 112 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 106 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 95 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 89 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 83 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 78 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 73 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 67 0 2,485 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 62 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 57 0 3,720 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 53 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 48 0 2,234 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 43 0 1,766 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 39 0 4,432 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 8,396 0
29JUN26 4.70 P 0.002 0.002 0.002 0.001 0.000 30 20 3,474 0
29JUN26 4.80 P 0.001 0.001 0.001 0.001 0.000 25 35 2,154 -35
29JUN26 4.90 P 0.003 0.003 0.003 0.001 0.000 21 130 8,309 +130
29JUN26 5.00 P 0.009 0.010 0.009 0.003 +0.002 19 900 7,504 -300
29JUN26 5.25 P 0.017 0.052 0.017 0.045 +0.033 20 15,409 18,525 +771
29JUN26 5.50 P 0.136 0.210 0.136 0.201 +0.108 21 195 1,624 -75
29JUN26 5.75 P 0.000 0.000 0.000 0.443 +0.150 33 0 253 -97
29JUN26 6.00 P 0.000 0.000 0.000 0.681 +0.135 33 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 0.930 +0.134 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.180 +0.134 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.430 +0.134 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.680 +0.131 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.930 +0.134 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.180 +0.131 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.430 +0.131 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.680 +0.134 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.930 +0.131 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.180 +0.134 0 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 39 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 33 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 156 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 50 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 531 0
30JUL26 4.40 P 0.005 0.005 0.005 0.001 0.000 20 20 610 +20
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 18 0 230 0
30JUL26 4.60 P 0.000 0.000 0.000 0.003 +0.002 18 0 2,986 0
30JUL26 4.70 P 0.014 0.014 0.014 0.007 +0.005 18 50 2,103 +50
30JUL26 4.80 P 0.011 0.011 0.010 0.014 +0.009 18 326 1,499 +296
30JUL26 4.90 P 0.026 0.027 0.026 0.028 +0.018 18 150 3,573 +64
30JUL26 5.00 P 0.034 0.054 0.034 0.050 +0.029 18 2,633 4,460 +2,411
30JUL26 5.25 P 0.088 0.157 0.088 0.157 +0.075 18 359 4,652 +244
30JUL26 5.50 P 0.250 0.250 0.250 0.341 +0.117 20 30 1,451 +30
30JUL26 5.75 P 0.000 0.000 0.000 0.574 +0.145 24 0 60 0
30JUL26 6.00 P 0.000 0.000 0.000 0.795 +0.132 0 0 3 0
30JUL26 6.25 P 0.000 0.000 0.000 1.052 +0.135 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.301 +0.137 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.551 +0.134 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.802 +0.143 33 0 11 0
30JUL26 7.25 P 0.000 0.000 0.000 2.052 +0.136 38 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.300 +0.138 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.550 +0.139 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.799 +0.138 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.049 +0.135 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.299 +0.138 0 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 200 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 20 0 260 0
28AUG26 4.30 P 0.000 0.000 0.000 0.002 +0.001 19 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.004 +0.002 19 0 300 0
28AUG26 4.50 P 0.000 0.000 0.000 0.008 +0.005 19 0 204 0
28AUG26 4.60 P 0.000 0.000 0.000 0.013 +0.008 19 0 1,003 0
28AUG26 4.70 P 0.000 0.000 0.000 0.023 +0.013 19 0 930 0
28AUG26 4.80 P 0.038 0.046 0.038 0.039 +0.021 19 210 1,070 +200
28AUG26 4.90 P 0.052 0.055 0.052 0.060 +0.030 19 300 1,366 +300
28AUG26 5.00 P 0.069 0.093 0.069 0.090 +0.042 19 824 3,618 +16
28AUG26 5.25 P 0.145 0.162 0.145 0.201 +0.074 19 227 3,027 -17
28AUG26 5.50 P 0.282 0.355 0.282 0.372 +0.113 20 545 700 +545
28AUG26 5.75 P 0.000 0.000 0.000 0.586 +0.138 22 0 60 0
28AUG26 6.00 P 0.000 0.000 0.000 0.807 +0.130 19 0 30 0
28AUG26 6.25 P 0.000 0.000 0.000 1.055 +0.136 22 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.305 +0.135 26 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.555 +0.136 30 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.804 +0.134 33 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.056 +0.138 39 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.303 +0.136 38 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.553 +0.136 42 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.802 +0.135 43 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.052 +0.136 47 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.302 +0.136 50 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 39 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 37 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 35 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 33 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 31 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 29 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 27 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 23 0 4,210 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 3,544 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 18 0 2,684 0
29SEP26 4.20 P 0.000 0.000 0.000 0.002 +0.001 18 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.004 +0.002 18 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.008 +0.004 18 0 696 0
29SEP26 4.50 P 0.026 0.026 0.026 0.013 +0.005 18 200 1,448 0
29SEP26 4.60 P 0.000 0.000 0.000 0.021 +0.008 18 0 2,544 0
29SEP26 4.70 P 0.000 0.000 0.000 0.034 +0.013 18 0 2,949 0
29SEP26 4.80 P 0.072 0.072 0.072 0.052 +0.019 18 30 3,517 +30
29SEP26 4.90 P 0.000 0.000 0.000 0.076 +0.027 18 0 5,951 0
29SEP26 5.00 P 0.000 0.000 0.000 0.107 +0.035 18 0 3,218 0
29SEP26 5.25 P 0.203 0.203 0.203 0.222 +0.064 18 30 1,555 +28
29SEP26 5.50 P 0.000 0.000 0.000 0.386 +0.097 19 0 492 0
29SEP26 5.75 P 0.000 0.000 0.000 0.594 +0.124 20 0 72 0
29SEP26 6.00 P 0.000 0.000 0.000 0.807 +0.121 17 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.055 +0.133 20 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.305 +0.135 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.555 +0.136 27 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.804 +0.134 29 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.056 +0.137 34 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.303 +0.136 34 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.553 +0.130 37 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.802 +0.135 39 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.052 +0.129 42 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.302 +0.134 44 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 27 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 25 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 24 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 22 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 21 0 1,072 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.002 +0.001 20 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.004 +0.002 20 0 3,036 0
30DEC26 3.90 P 0.000 0.000 0.000 0.006 +0.002 20 0 3,032 0
30DEC26 4.00 P 0.000 0.000 0.000 0.009 +0.003 20 0 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.013 +0.004 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.020 +0.007 20 0 1,454 0
30DEC26 4.30 P 0.000 0.000 0.000 0.029 +0.010 20 0 689 0
30DEC26 4.40 P 0.000 0.000 0.000 0.041 +0.014 20 0 689 0
30DEC26 4.50 P 0.078 0.078 0.078 0.055 +0.017 20 2 10,749 0
30DEC26 4.60 P 0.000 0.000 0.000 0.074 +0.022 20 0 2,249 0
30DEC26 4.70 P 0.000 0.000 0.000 0.097 +0.027 20 0 2,083 0
30DEC26 4.80 P 0.000 0.000 0.000 0.125 +0.033 20 0 1,272 0
30DEC26 4.90 P 0.000 0.000 0.000 0.157 +0.040 20 0 409 0
30DEC26 5.00 P 0.200 0.200 0.200 0.196 +0.048 20 100 636 0
30DEC26 5.25 P 0.000 0.000 0.000 0.316 +0.068 20 0 2,286 0
30DEC26 5.50 P 0.000 0.000 0.000 0.468 +0.088 21 0 118 0
30DEC26 5.75 P 0.000 0.000 0.000 0.653 +0.107 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.864 +0.124 22 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.097 +0.138 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.339 +0.143 27 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.576 +0.131 28 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.821 +0.136 30 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.056 +0.131 28 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.304 +0.133 29 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.553 +0.130 31 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.805 +0.138 34 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.055 +0.132 36 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.305 +0.137 39 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 20 0 221 0
30MAR27 3.40 P 0.000 0.000 0.000 0.002 +0.001 20 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.003 +0.001 20 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.004 +0.001 20 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.006 +0.002 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.009 +0.003 20 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.013 +0.004 19 0 265 0
30MAR27 4.00 P 0.000 0.000 0.000 0.019 +0.006 19 0 1,067 0
30MAR27 4.10 P 0.000 0.000 0.000 0.027 +0.008 20 0 223 0
30MAR27 4.20 P 0.000 0.000 0.000 0.036 +0.010 20 0 603 0
30MAR27 4.30 P 0.000 0.000 0.000 0.049 +0.014 20 0 170 0
30MAR27 4.40 P 0.000 0.000 0.000 0.065 +0.018 20 0 2,155 0
30MAR27 4.50 P 0.000 0.000 0.000 0.083 +0.021 20 0 2,585 0
30MAR27 4.60 P 0.000 0.000 0.000 0.106 +0.026 20 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.132 +0.031 20 0 1,206 0
30MAR27 4.80 P 0.190 0.190 0.190 0.163 +0.038 20 104 1,179 +104
30MAR27 4.90 P 0.000 0.000 0.000 0.198 +0.042 20 0 1,068 0
30MAR27 5.00 P 0.000 0.000 0.000 0.237 +0.048 20 0 1,125 0
30MAR27 5.25 P 0.000 0.000 0.000 0.358 +0.066 20 0 3,734 0
30MAR27 5.50 P 0.000 0.000 0.000 0.507 +0.084 20 0 20 0
30MAR27 5.75 P 0.000 0.000 0.000 0.684 +0.101 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.886 +0.117 21 0 30 0
30MAR27 6.25 P 0.000 0.000 0.000 1.109 +0.131 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.349 +0.143 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.584 +0.135 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.822 +0.121 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.063 +0.116 27 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.305 +0.119 27 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.553 +0.127 28 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.805 +0.134 31 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.055 +0.132 33 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.305 +0.137 35 0 0 0
29JUN27 3.90 P 0.050 0.050 0.050 0.022 +0.003 19 8 66 +8
29JUN27 4.00 P 0.000 0.000 0.000 0.030 +0.005 19 0 3 0
29JUN27 4.10 P 0.069 0.069 0.069 0.040 +0.006 19 2 2 +2
29JUN27 4.20 P 0.000 0.000 0.000 0.053 +0.009 19 0 0 0
29JUN27 4.30 P 0.084 0.097 0.084 0.068 +0.011 19 14 40 +14
29JUN27 4.40 P 0.000 0.000 0.000 0.086 +0.013 19 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.108 +0.017 19 0 1,132 0
29JUN27 4.60 P 0.000 0.000 0.000 0.132 +0.019 19 0 900 0
29JUN27 4.70 P 0.186 0.186 0.186 0.161 +0.025 19 106 106 +106
29JUN27 4.80 P 0.000 0.000 0.000 0.193 +0.028 19 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.230 +0.034 19 0 0 0
29JUN27 5.00 P 0.288 0.288 0.288 0.270 +0.037 19 4 56 +4
29JUN27 5.25 P 0.000 0.000 0.000 0.391 +0.052 20 0 18 0
29JUN27 5.50 P 0.000 0.000 0.000 0.538 +0.068 20 0 6 0
29JUN27 5.75 P 0.000 0.000 0.000 0.710 +0.084 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.905 +0.101 21 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.121 +0.117 22 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.355 +0.132 23 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.592 +0.134 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.822 +0.118 25 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.063 +0.112 25 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.306 +0.115 25 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.553 +0.121 26 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.805 +0.130 28 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.055 +0.132 30 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.305 +0.137 32 0 0 0
TOTAL PUT 22,963 255,582 +4,849
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.71
29JUN26 4.60 C 0.000 0.000 0.000 4.177 -0.118 224 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 4.077 -0.118 217 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.977 -0.118 211 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.877 -0.118 204 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.777 -0.118 198 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.527 -0.118 183 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.278 -0.118 170 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 3.028 -0.118 156 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.778 -0.118 143 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.529 -0.117 130 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.278 -0.119 117 0 810 0
29JUN26 6.75 C 0.000 0.000 0.000 2.025 -0.122 104 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.768 -0.129 89 0 726 0
29JUN26 7.25 C 0.000 0.000 0.000 1.511 -0.135 75 0 2,183 0
29JUN26 7.50 C 1.274 1.274 1.274 1.253 -0.144 61 24 3,152 -24
29JUN26 7.75 C 1.030 1.030 1.030 0.967 -0.181 0 36 1,803 0
29JUN26 8.00 C 0.780 0.780 0.780 0.739 -0.159 35 36 16,728 -36
29JUN26 8.25 C 0.534 0.534 0.534 0.473 -0.177 18 12 2,989 -12
29JUN26 8.50 C 0.300 0.300 0.300 0.258 -0.155 19 100 5,854 0
29JUN26 8.75 C 0.172 0.172 0.115 0.103 -0.108 18 795 7,934 +627
29JUN26 9.00 C 0.072 0.072 0.028 0.028 -0.052 18 715 19,989 -74
29JUN26 9.25 C 0.010 0.010 0.010 0.005 -0.017 18 50 8,084 -50
29JUN26 9.50 C 0.004 0.004 0.004 0.001 -0.004 20 20 4,048 -20
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 25 0 1,459 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 30 0 1,180 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 39 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 48 0 510 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 56 0 30 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 63 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 70 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.527 -0.119 122 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.278 -0.118 113 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 3.028 -0.119 104 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.778 -0.119 96 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.529 -0.119 88 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.278 -0.120 80 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.027 -0.120 71 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.769 -0.128 62 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.512 -0.137 53 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.255 -0.142 44 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.969 -0.181 19 0 0 0
30JUL26 8.00 C 0.762 0.762 0.762 0.739 -0.161 26 12 630 -12
30JUL26 8.25 C 0.520 0.520 0.520 0.499 -0.155 21 12 482 0
30JUL26 8.50 C 0.309 0.309 0.290 0.287 -0.131 19 30 1,376 +10
30JUL26 8.75 C 0.186 0.188 0.151 0.148 -0.087 19 200 3,477 -60
30JUL26 9.00 C 0.100 0.100 0.068 0.066 -0.053 18 283 5,884 +16
30JUL26 9.25 C 0.037 0.037 0.037 0.027 -0.025 18 30 4,050 0
30JUL26 9.50 C 0.020 0.020 0.020 0.011 -0.010 19 40 3,357 0
30JUL26 9.75 C 0.013 0.013 0.013 0.004 -0.004 19 30 1,094 -10
30JUL26 10.00 C 0.003 0.003 0.003 0.002 -0.001 20 100 845 +100
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 360 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 300 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 43 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.278 -0.119 92 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.028 -0.119 85 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.780 -0.117 78 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.529 -0.119 71 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.280 -0.118 65 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.027 -0.121 58 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.769 -0.129 51 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.512 -0.137 44 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.255 -0.142 36 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.970 -0.180 20 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.739 -0.163 22 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.511 -0.154 20 0 120 0
28AUG26 8.50 C 0.357 0.357 0.357 0.339 -0.114 20 12 223 0
28AUG26 8.75 C 0.000 0.000 0.000 0.219 -0.081 20 0 5,742 0
28AUG26 9.00 C 0.213 0.213 0.143 0.135 -0.056 20 166 1,708 -153
28AUG26 9.25 C 0.000 0.000 0.000 0.080 -0.035 20 0 581 0
28AUG26 9.50 C 0.000 0.000 0.000 0.045 -0.022 20 0 955 0
28AUG26 9.75 C 0.036 0.036 0.036 0.024 -0.013 20 20 1,176 -20
28AUG26 10.00 C 0.000 0.000 0.000 0.012 -0.007 20 0 635 0
28AUG26 10.50 C 0.012 0.012 0.012 0.003 -0.002 20 20 174 -20
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 24 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 38 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 4.077 -0.119 99 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.977 -0.119 96 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.877 -0.119 93 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.777 -0.119 90 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.527 -0.119 83 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.278 -0.119 77 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.028 -0.119 71 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.780 -0.117 66 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.529 -0.119 60 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.280 -0.118 55 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.027 -0.121 49 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.769 -0.129 43 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.512 -0.137 37 0 1,051 0
29SEP26 7.50 C 0.000 0.000 0.000 1.255 -0.144 31 0 1,850 0
29SEP26 7.75 C 0.000 0.000 0.000 0.974 -0.177 20 0 1,950 0
29SEP26 8.00 C 0.820 0.820 0.820 0.745 -0.165 20 1 6,708 0
29SEP26 8.25 C 0.573 0.578 0.561 0.559 -0.131 21 192 2,436 +75
29SEP26 8.50 C 0.423 0.423 0.419 0.405 -0.117 20 62 10,904 +50
29SEP26 8.75 C 0.000 0.000 0.000 0.290 -0.081 20 0 6,350 0
29SEP26 9.00 C 0.220 0.220 0.220 0.203 -0.063 20 100 9,162 +100
29SEP26 9.25 C 0.000 0.000 0.000 0.136 -0.047 20 0 2,146 0
29SEP26 9.50 C 0.099 0.099 0.099 0.089 -0.034 20 90 2,577 -90
29SEP26 9.75 C 0.000 0.000 0.000 0.057 -0.023 20 0 1,142 0
29SEP26 10.00 C 0.047 0.047 0.047 0.035 -0.015 20 25 785 -25
29SEP26 10.50 C 0.026 0.026 0.026 0.012 -0.006 20 20 235 -20
29SEP26 11.00 C 0.000 0.000 0.000 0.004 -0.002 20 0 142 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 3.977 -0.119 70 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.877 -0.119 68 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.777 -0.119 66 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.527 -0.119 61 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.278 -0.119 56 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 3.028 -0.119 52 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.780 -0.117 48 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.529 -0.119 43 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.280 -0.118 39 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.027 -0.121 35 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.770 -0.129 31 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.521 -0.132 27 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.290 -0.109 24 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 1.055 -0.152 22 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 0.857 -0.139 20 0 12,946 0
30DEC26 8.25 C 0.000 0.000 0.000 0.711 -0.146 21 0 613 0
30DEC26 8.50 C 0.620 0.620 0.620 0.583 -0.108 21 32 746 +32
30DEC26 8.75 C 0.000 0.000 0.000 0.472 -0.096 21 0 149 0
30DEC26 9.00 C 0.000 0.000 0.000 0.378 -0.083 21 0 338 0
30DEC26 9.25 C 0.000 0.000 0.000 0.300 -0.069 21 0 1,152 0
30DEC26 9.50 C 0.000 0.000 0.000 0.235 -0.059 21 0 6,001 0
30DEC26 9.75 C 0.000 0.000 0.000 0.182 -0.050 21 0 1,058 0
30DEC26 10.00 C 0.000 0.000 0.000 0.138 -0.042 21 0 1,276 0
30DEC26 10.50 C 0.000 0.000 0.000 0.079 -0.026 21 0 254 0
30DEC26 11.00 C 0.000 0.000 0.000 0.045 -0.019 22 0 96 0
30DEC26 11.50 C 0.000 0.000 0.000 0.024 -0.011 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.013 -0.005 22 0 54 0
30DEC26 12.50 C 0.000 0.000 0.000 0.006 -0.004 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.003 -0.002 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.877 -0.119 55 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.777 -0.119 53 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.527 -0.119 49 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.278 -0.119 45 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.028 -0.119 41 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.780 -0.117 38 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.529 -0.119 34 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.280 -0.118 31 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 2.027 -0.123 27 0 0 0
30MAR27 7.00 C 1.745 1.745 1.745 1.796 -0.103 25 80 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.544 -0.109 22 0 8 0
30MAR27 7.50 C 0.000 0.000 0.000 1.329 -0.123 21 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.173 -0.101 21 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 1.014 -0.129 21 0 3,018 0
30MAR27 8.25 C 0.000 0.000 0.000 0.842 -0.148 21 0 2,896 0
30MAR27 8.50 C 0.000 0.000 0.000 0.714 -0.111 21 0 337 0
30MAR27 8.75 C 0.584 0.584 0.584 0.603 -0.099 21 30 436 +30
30MAR27 9.00 C 0.489 0.489 0.474 0.506 -0.086 21 180 914 +180
30MAR27 9.25 C 0.000 0.000 0.000 0.420 -0.079 21 0 176 0
30MAR27 9.50 C 0.000 0.000 0.000 0.345 -0.071 21 0 7,513 0
30MAR27 9.75 C 0.295 0.295 0.295 0.285 -0.058 21 30 166 +30
30MAR27 10.00 C 0.000 0.000 0.000 0.231 -0.053 21 0 457 0
30MAR27 10.50 C 0.000 0.000 0.000 0.151 -0.037 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.096 -0.026 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.063 -0.020 22 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.038 -0.014 22 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.023 -0.009 22 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.014 -0.005 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.008 -0.004 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.005 -0.002 22 0 100 0
29JUN27 5.50 C 0.000 0.000 0.000 3.278 -0.119 37 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 3.029 -0.118 34 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.780 -0.117 31 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.529 -0.120 27 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.280 -0.118 25 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.027 -0.165 21 0 0 0
29JUN27 7.00 C 1.748 1.748 1.748 1.796 -0.129 20 80 141 +80
29JUN27 7.25 C 0.000 0.000 0.000 1.584 -0.148 19 0 0 0
29JUN27 7.50 C 1.375 1.375 1.375 1.408 -0.144 20 21 50 +21
29JUN27 7.75 C 1.201 1.201 1.201 1.282 -0.102 21 36 84 +36
29JUN27 8.00 C 1.046 1.046 1.029 1.130 -0.133 21 40 67 +40
29JUN27 8.25 C 0.905 0.905 0.884 0.959 -0.119 20 30 43 +30
29JUN27 8.50 C 0.767 0.767 0.760 0.831 -0.115 21 22 22 +22
29JUN27 8.75 C 0.000 0.000 0.000 0.721 -0.103 21 0 109 0
29JUN27 9.00 C 0.000 0.000 0.000 0.620 -0.094 21 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.528 -0.090 21 0 8 0
29JUN27 9.50 C 0.000 0.000 0.000 0.453 -0.075 21 0 130 0
29JUN27 9.75 C 0.000 0.000 0.000 0.382 -0.072 21 0 10 0
29JUN27 10.00 C 0.000 0.000 0.000 0.324 -0.062 21 0 138 0
29JUN27 10.50 C 0.000 0.000 0.000 0.227 -0.050 21 0 10 0
29JUN27 11.00 C 0.000 0.000 0.000 0.157 -0.039 21 0 2 0
29JUN27 11.50 C 0.000 0.000 0.000 0.112 -0.026 21 0 103 0
29JUN27 12.00 C 0.000 0.000 0.000 0.077 -0.021 21 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.051 -0.016 21 0 50 0
29JUN27 13.00 C 0.000 0.000 0.000 0.034 -0.011 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.022 -0.008 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.014 -0.006 21 0 0 0
TOTAL CALL 3,814 204,777 +853
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 125 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 121 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 117 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 114 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 110 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 101 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 68 0 16,722 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 61 0 2,909 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 54 0 2,908 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 46 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 40 0 30,214 0
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 33 0 5,722 0
29JUN26 7.75 P 0.000 0.000 0.000 0.001 0.000 26 0 3,525 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 20 0 12,444 0
29JUN26 8.25 P 0.009 0.014 0.009 0.006 +0.004 18 360 27,909 +300
29JUN26 8.50 P 0.018 0.045 0.018 0.039 +0.024 18 1,241 6,253 -307
29JUN26 8.75 P 0.068 0.138 0.068 0.137 +0.070 18 2,841 18,694 -126
29JUN26 9.00 P 0.264 0.264 0.236 0.316 +0.127 19 235 1,514 -221
29JUN26 9.25 P 0.000 0.000 0.000 0.541 +0.153 18 0 1,054 0
29JUN26 9.50 P 0.656 0.680 0.656 0.790 +0.179 0 30 15 -15
29JUN26 9.75 P 0.000 0.000 0.000 1.040 +0.180 0 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.290 +0.180 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.790 +0.149 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.290 +0.143 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.790 +0.179 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.290 +0.149 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.790 +0.149 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.290 +0.149 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.790 +0.157 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.290 +0.179 0 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 33 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 29 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 26 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 22 0 1,090 0
30JUL26 7.25 P 0.000 0.000 0.000 0.001 0.000 18 0 4,907 0
30JUL26 7.50 P 0.013 0.013 0.013 0.005 +0.003 18 80 1,762 +80
30JUL26 7.75 P 0.000 0.000 0.000 0.017 +0.010 18 10 5,966 0
30JUL26 8.00 P 0.033 0.056 0.033 0.049 +0.026 18 447 3,381 +310
30JUL26 8.25 P 0.075 0.096 0.075 0.112 +0.050 18 161 10,730 +161
30JUL26 8.50 P 0.168 0.203 0.168 0.214 +0.077 18 2,246 6,736 +2,115
30JUL26 8.75 P 0.257 0.363 0.257 0.363 +0.105 18 156 3,876 +56
30JUL26 9.00 P 0.427 0.547 0.427 0.549 +0.129 17 290 2,713 +260
30JUL26 9.25 P 0.000 0.000 0.000 0.776 +0.157 18 0 549 0
30JUL26 9.50 P 0.000 0.000 0.000 1.014 +0.174 18 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.222 +0.141 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.493 +0.150 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.992 +0.151 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.462 +0.140 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.990 +0.150 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.456 +0.118 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.956 +0.136 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.462 +0.143 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.955 +0.120 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.460 +0.138 0 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.004 +0.002 20 0 200 0
28AUG26 7.25 P 0.013 0.013 0.013 0.010 +0.005 20 50 2,520 +50
28AUG26 7.50 P 0.000 0.000 0.000 0.025 +0.013 20 0 1,645 0
28AUG26 7.75 P 0.052 0.052 0.052 0.054 +0.024 20 40 1,648 0
28AUG26 8.00 P 0.092 0.100 0.092 0.106 +0.041 20 140 6,231 0
28AUG26 8.25 P 0.123 0.177 0.123 0.180 +0.057 19 21 878 +21
28AUG26 8.50 P 0.250 0.279 0.250 0.286 +0.075 19 63 2,007 +1
28AUG26 8.75 P 0.000 0.000 0.000 0.425 +0.092 19 0 7,614 0
28AUG26 9.00 P 0.588 0.588 0.588 0.600 +0.115 19 30 621 0
28AUG26 9.25 P 0.000 0.000 0.000 0.811 +0.144 20 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 1.033 +0.164 20 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.230 +0.135 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.493 +0.150 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 1.992 +0.151 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.462 +0.136 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.990 +0.150 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.461 +0.123 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.956 +0.132 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.462 +0.139 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.955 +0.120 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.460 +0.138 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 40 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 38 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 37 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 33 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 30 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 27 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 24 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 22 0 1,160 0
29SEP26 6.50 P 0.000 0.000 0.000 0.002 +0.001 21 0 2,813 0
29SEP26 6.75 P 0.000 0.000 0.000 0.005 +0.002 20 0 2,493 0
29SEP26 7.00 P 0.022 0.022 0.022 0.012 +0.006 20 200 26,549 +200
29SEP26 7.25 P 0.044 0.044 0.044 0.025 +0.010 20 100 6,516 0
29SEP26 7.50 P 0.000 0.000 0.000 0.051 +0.019 20 0 17,436 0
29SEP26 7.75 P 0.099 0.099 0.099 0.092 +0.031 20 100 6,461 0
29SEP26 8.00 P 0.132 0.132 0.132 0.156 +0.047 20 20 3,494 +20
29SEP26 8.25 P 0.226 0.226 0.226 0.235 +0.057 20 61 1,605 +61
29SEP26 8.50 P 0.000 0.000 0.000 0.344 +0.070 20 0 11,933 0
29SEP26 8.75 P 0.000 0.000 0.000 0.481 +0.090 19 0 871 0
29SEP26 9.00 P 0.634 0.637 0.634 0.646 +0.108 19 60 1,100 +60
29SEP26 9.25 P 0.782 0.782 0.767 0.872 +0.150 22 60 930 +60
29SEP26 9.50 P 0.000 0.000 0.000 1.057 +0.153 20 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.243 +0.125 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.493 +0.145 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.992 +0.151 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.463 +0.136 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.990 +0.150 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.469 +0.131 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.967 +0.143 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.466 +0.143 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.968 +0.133 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.465 +0.142 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.003 +0.001 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.006 +0.002 22 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.011 +0.003 22 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.021 +0.005 22 0 1,667 0
30DEC26 6.75 P 0.000 0.000 0.000 0.037 +0.008 22 0 2,021 0
30DEC26 7.00 P 0.000 0.000 0.000 0.062 +0.013 22 0 19,333 0
30DEC26 7.25 P 0.000 0.000 0.000 0.098 +0.020 22 0 1,831 0
30DEC26 7.50 P 0.160 0.160 0.160 0.148 +0.028 22 12 1,343 +12
30DEC26 7.75 P 0.000 0.000 0.000 0.214 +0.038 22 0 2,184 0
30DEC26 8.00 P 0.000 0.000 0.000 0.297 +0.049 22 0 3,296 0
30DEC26 8.25 P 0.000 0.000 0.000 0.398 +0.061 22 0 604 0
30DEC26 8.50 P 0.534 0.534 0.534 0.519 +0.074 22 30 362 -13
30DEC26 8.75 P 0.637 0.639 0.637 0.659 +0.087 22 38 588 +38
30DEC26 9.00 P 0.000 0.000 0.000 0.819 +0.103 23 0 925 0
30DEC26 9.25 P 0.000 0.000 0.000 0.996 +0.117 23 0 1,143 0
30DEC26 9.50 P 0.000 0.000 0.000 1.180 +0.151 23 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 1.382 +0.127 23 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 1.594 +0.129 23 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 2.046 +0.129 24 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.493 +0.088 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.990 +0.111 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.469 +0.109 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.967 +0.121 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.466 +0.131 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.968 +0.133 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.465 +0.142 0 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 22 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 0.005 +0.001 22 0 5 0
30MAR27 5.75 P 0.000 0.000 0.000 0.009 +0.002 22 0 344 0
30MAR27 6.00 P 0.000 0.000 0.000 0.016 +0.003 22 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.028 +0.006 22 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.045 +0.008 22 0 485 0
30MAR27 6.75 P 0.000 0.000 0.000 0.071 +0.013 22 0 671 0
30MAR27 7.00 P 0.000 0.000 0.000 0.106 +0.018 22 0 1,373 0
30MAR27 7.25 P 0.171 0.171 0.171 0.152 +0.023 22 30 909 +20
30MAR27 7.50 P 0.221 0.221 0.221 0.213 +0.032 22 38 636 0
30MAR27 7.75 P 0.000 0.000 0.000 0.288 +0.043 22 0 592 0
30MAR27 8.00 P 0.000 0.000 0.000 0.378 +0.054 22 0 3,312 0
30MAR27 8.25 P 0.000 0.000 0.000 0.484 +0.063 22 0 3,491 0
30MAR27 8.50 P 0.640 0.640 0.640 0.605 +0.072 22 105 6,879 +105
30MAR27 8.75 P 0.000 0.000 0.000 0.744 +0.084 22 0 603 0
30MAR27 9.00 P 0.000 0.000 0.000 0.900 +0.100 22 0 593 0
30MAR27 9.25 P 0.000 0.000 0.000 1.069 +0.108 23 0 245 0
30MAR27 9.50 P 0.000 0.000 0.000 1.252 +0.118 23 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.450 +0.132 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.659 +0.140 24 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.096 +0.146 25 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.555 +0.135 25 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.022 +0.106 25 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.498 +0.105 0 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.006 +0.134 26 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.497 +0.140 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.985 +0.140 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.467 +0.136 0 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.011 +0.002 22 0 60 0
29JUN27 5.75 P 0.000 0.000 0.000 0.018 +0.003 21 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.031 +0.006 22 0 140 0
29JUN27 6.25 P 0.000 0.000 0.000 0.048 +0.007 21 0 43 0
29JUN27 6.50 P 0.000 0.000 0.000 0.072 +0.010 21 0 130 0
29JUN27 6.75 P 0.120 0.120 0.120 0.106 +0.015 22 30 40 +30
29JUN27 7.00 P 0.000 0.000 0.000 0.150 +0.021 22 0 333 0
29JUN27 7.25 P 0.000 0.000 0.000 0.204 +0.028 22 0 154 0
29JUN27 7.50 P 0.000 0.000 0.000 0.271 +0.035 22 0 49 0
29JUN27 7.75 P 0.000 0.000 0.000 0.349 +0.039 22 0 72 0
29JUN27 8.00 P 0.000 0.000 0.000 0.446 +0.051 22 0 347 0
29JUN27 8.25 P 0.000 0.000 0.000 0.555 +0.063 22 0 766 0
29JUN27 8.50 P 0.000 0.000 0.000 0.676 +0.068 22 0 195 0
29JUN27 8.75 P 0.000 0.000 0.000 0.815 +0.080 22 0 10 0
29JUN27 9.00 P 0.000 0.000 0.000 0.967 +0.092 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.097 +0.066 21 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.310 +0.113 23 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.499 +0.120 23 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 1.702 +0.132 23 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 2.136 +0.149 24 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.606 +0.165 26 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.063 +0.139 27 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.536 +0.133 27 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 4.016 +0.136 27 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.501 +0.139 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.986 +0.139 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.476 +0.142 0 0 0 0
TOTAL PUT 9,325 356,354 +3,278
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.04
29JUN26 4.00 C 0.000 0.000 0.000 3.068 -0.126 174 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.975 -0.119 175 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.878 -0.116 172 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.777 -0.117 164 0 1 0
29JUN26 4.40 C 0.000 0.000 0.000 2.676 -0.122 156 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.574 -0.121 148 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.441 -0.154 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.372 -0.123 134 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.278 -0.117 133 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.178 -0.117 127 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 2.079 -0.116 122 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.826 -0.125 105 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 1.580 -0.116 94 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.328 -0.118 79 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 1.076 -0.120 65 0 0 0
29JUN26 6.25 C 0.853 0.853 0.853 0.820 -0.131 49 1 210 +1
29JUN26 6.50 C 0.718 0.718 0.718 0.563 -0.155 33 1 2,373 0
29JUN26 6.75 C 0.331 0.331 0.331 0.300 -0.147 14 50 22,104 -50
29JUN26 7.00 C 0.194 0.216 0.113 0.121 -0.104 18 603 16,731 -170
29JUN26 7.25 C 0.056 0.057 0.030 0.031 -0.049 19 654 19,539 -258
29JUN26 7.50 C 0.014 0.014 0.006 0.005 -0.014 20 251 4,268 +49
29JUN26 7.75 C 0.000 0.000 0.000 0.001 -0.002 22 0 1,225 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 500 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 40 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 46 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 2.676 -0.129 77 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.574 -0.131 72 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.449 -0.157 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.372 -0.134 64 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.278 -0.128 65 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.178 -0.129 61 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 2.079 -0.128 59 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.826 -0.132 50 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.580 -0.129 45 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.328 -0.118 37 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 1.076 -0.120 29 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.820 -0.145 21 0 35 0
30JUL26 6.50 C 0.000 0.000 0.000 0.586 -0.140 19 0 455 0
30JUL26 6.75 C 0.452 0.452 0.452 0.380 -0.125 19 100 1,462 -100
30JUL26 7.00 C 0.227 0.227 0.227 0.217 -0.103 19 160 1,951 +160
30JUL26 7.25 C 0.123 0.123 0.102 0.111 -0.068 19 222 5,078 +55
30JUL26 7.50 C 0.071 0.071 0.050 0.053 -0.038 20 160 4,192 +130
30JUL26 7.75 C 0.038 0.038 0.033 0.020 -0.022 19 175 1,357 +45
30JUL26 8.00 C 0.000 0.000 0.000 0.007 -0.009 19 0 1,218 0
30JUL26 8.25 C 0.010 0.010 0.010 0.002 -0.004 19 20 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 2.703 -0.102 67 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.574 -0.139 49 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.505 -0.101 62 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.406 -0.100 59 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.288 -0.118 50 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.189 -0.118 48 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.099 -0.108 49 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.842 -0.116 40 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.615 -0.094 41 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.365 -0.097 35 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.115 -0.104 29 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.877 -0.143 25 0 930 0
28AUG26 6.50 C 0.000 0.000 0.000 0.639 -0.123 21 0 300 0
28AUG26 6.75 C 0.549 0.549 0.473 0.447 -0.109 20 249 495 +249
28AUG26 7.00 C 0.339 0.339 0.339 0.294 -0.099 20 30 1,678 0
28AUG26 7.25 C 0.220 0.220 0.190 0.185 -0.068 20 85 790 -50
28AUG26 7.50 C 0.130 0.137 0.103 0.109 -0.046 20 38 2,193 +30
28AUG26 7.75 C 0.000 0.000 0.000 0.060 -0.032 20 0 422 0
28AUG26 8.00 C 0.037 0.037 0.037 0.033 -0.016 21 1 1,401 +1
28AUG26 8.25 C 0.000 0.000 0.000 0.016 -0.009 21 0 119 0
28AUG26 8.50 C 0.000 0.000 0.000 0.008 -0.004 21 0 0 0
28AUG26 8.75 C 0.014 0.014 0.014 0.004 -0.002 21 20 0 -20
28AUG26 9.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 22 0 20 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.105 -0.119 63 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.002 -0.121 59 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.903 -0.134 57 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.806 -0.134 55 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.708 -0.119 54 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.584 -0.161 40 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.505 -0.123 48 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.406 -0.125 46 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.293 -0.151 39 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.215 -0.130 44 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.116 -0.118 42 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.870 -0.120 38 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.628 -0.118 34 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.386 -0.137 30 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.144 -0.142 26 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.917 -0.106 24 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.689 -0.120 21 0 12,996 0
29SEP26 6.75 C 0.565 0.565 0.565 0.506 -0.116 20 30 6,911 0
29SEP26 7.00 C 0.436 0.436 0.411 0.357 -0.099 20 200 4,502 0
29SEP26 7.25 C 0.000 0.000 0.000 0.245 -0.073 20 0 14,879 0
29SEP26 7.50 C 0.000 0.000 0.000 0.162 -0.050 20 0 951 0
29SEP26 7.75 C 0.104 0.104 0.102 0.103 -0.036 21 45 639 +45
29SEP26 8.00 C 0.000 0.000 0.000 0.066 -0.024 21 0 663 0
29SEP26 8.25 C 0.052 0.052 0.052 0.039 -0.015 21 20 897 0
29SEP26 8.50 C 0.000 0.000 0.000 0.022 -0.009 21 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.012 -0.005 21 0 227 0
29SEP26 9.00 C 0.019 0.019 0.019 0.007 -0.002 21 20 40 0
29SEP26 9.25 C 0.000 0.000 0.000 0.004 -0.001 22 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.934 -0.141 48 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.835 -0.139 46 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.746 -0.133 46 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.634 -0.144 42 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.536 -0.141 40 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.453 -0.126 42 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.358 -0.114 41 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.215 -0.160 28 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.152 -0.126 36 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.906 -0.150 32 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.671 -0.129 30 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.431 -0.151 26 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.202 -0.147 24 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.989 -0.108 23 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.795 -0.107 22 0 3,334 0
30DEC26 6.75 C 0.000 0.000 0.000 0.625 -0.107 21 0 2,322 0
30DEC26 7.00 C 0.489 0.489 0.489 0.481 -0.104 21 30 629 +20
30DEC26 7.25 C 0.000 0.000 0.000 0.361 -0.094 21 0 710 0
30DEC26 7.50 C 0.000 0.000 0.000 0.264 -0.081 21 0 440 0
30DEC26 7.75 C 0.000 0.000 0.000 0.189 -0.067 21 0 181 0
30DEC26 8.00 C 0.000 0.000 0.000 0.133 -0.054 21 0 318 0
30DEC26 8.25 C 0.000 0.000 0.000 0.092 -0.042 21 0 681 0
30DEC26 8.50 C 0.000 0.000 0.000 0.062 -0.032 21 0 68 0
30DEC26 8.75 C 0.000 0.000 0.000 0.041 -0.024 21 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.027 -0.018 21 0 171 0
30DEC26 9.25 C 0.000 0.000 0.000 0.018 -0.012 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.011 -0.009 21 0 5 0
30DEC26 9.75 C 0.028 0.028 0.028 0.007 -0.006 21 20 43 -20
30DEC26 10.00 C 0.000 0.000 0.000 0.005 -0.004 21 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.002 -0.002 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.835 -0.139 40 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.746 -0.133 41 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.642 -0.136 38 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.536 -0.143 35 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.453 -0.126 36 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.358 -0.118 35 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.252 -0.128 33 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.157 -0.129 32 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.922 -0.144 30 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.686 -0.146 27 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.456 -0.143 25 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.241 -0.136 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.043 -0.127 23 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.840 -0.113 21 0 200 0
30MAR27 6.75 C 0.000 0.000 0.000 0.698 -0.097 22 0 41 0
30MAR27 7.00 C 0.000 0.000 0.000 0.569 -0.097 22 0 333 0
30MAR27 7.25 C 0.000 0.000 0.000 0.459 -0.078 22 0 432 0
30MAR27 7.50 C 0.406 0.406 0.406 0.363 -0.070 22 30 1,199 +4
30MAR27 7.75 C 0.000 0.000 0.000 0.283 -0.061 22 0 36 0
30MAR27 8.00 C 0.220 0.220 0.220 0.219 -0.052 22 39 132 +39
30MAR27 8.25 C 0.000 0.000 0.000 0.170 -0.040 22 0 85 0
30MAR27 8.50 C 0.000 0.000 0.000 0.130 -0.032 22 0 156 0
30MAR27 8.75 C 0.000 0.000 0.000 0.098 -0.027 22 0 160 0
30MAR27 9.00 C 0.000 0.000 0.000 0.072 -0.023 21 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.055 -0.016 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.040 -0.013 21 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.029 -0.011 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.022 -0.007 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.011 -0.005 21 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.746 -0.133 36 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.642 -0.136 34 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.536 -0.145 31 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.453 -0.132 32 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.358 -0.131 31 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.258 -0.123 30 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.168 -0.132 29 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.938 -0.137 28 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.709 -0.139 26 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.492 -0.140 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.291 -0.133 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.109 -0.123 23 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.917 -0.110 22 0 60 0
29JUN27 6.75 C 0.000 0.000 0.000 0.779 -0.104 22 0 60 0
29JUN27 7.00 C 0.000 0.000 0.000 0.657 -0.095 22 0 8 0
29JUN27 7.25 C 0.000 0.000 0.000 0.555 -0.087 22 0 10 0
29JUN27 7.50 C 0.000 0.000 0.000 0.459 -0.076 22 0 24 0
29JUN27 7.75 C 0.000 0.000 0.000 0.379 -0.064 22 0 10 0
29JUN27 8.00 C 0.000 0.000 0.000 0.309 -0.056 22 0 16 0
29JUN27 8.25 C 0.000 0.000 0.000 0.249 -0.051 22 0 91 0
29JUN27 8.50 C 0.000 0.000 0.000 0.202 -0.041 22 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.162 -0.034 22 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.127 -0.032 22 0 10 0
29JUN27 9.25 C 0.000 0.000 0.000 0.102 -0.024 22 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.080 -0.021 22 0 30 0
29JUN27 9.75 C 0.000 0.000 0.000 0.063 -0.017 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.050 -0.013 22 0 0 0
29JUN27 10.50 C 0.000 0.000 0.000 0.030 -0.009 22 0 0 0
TOTAL CALL 3,254 166,108 +160
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 114 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 109 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 105 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 87 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 83 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 79 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 72 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 62 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 53 0 2,403 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 44 0 26,547 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 36 0 24,380 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 27 0 4,894 0
29JUN26 6.50 P 0.007 0.007 0.007 0.001 0.000 19 3 8,276 0
29JUN26 6.75 P 0.013 0.024 0.013 0.014 +0.009 19 860 9,340 +670
29JUN26 7.00 P 0.045 0.097 0.045 0.081 +0.046 20 452 8,011 -150
29JUN26 7.25 P 0.158 0.260 0.158 0.242 +0.102 21 85 10,274 0
29JUN26 7.50 P 0.000 0.000 0.000 0.475 +0.145 28 0 56 0
29JUN26 7.75 P 0.000 0.000 0.000 0.710 +0.150 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.960 +0.150 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 1.227 +0.167 57 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.460 +0.116 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.710 +0.125 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 1.960 +0.150 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.210 +0.117 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.460 +0.116 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.710 +0.125 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.960 +0.126 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.460 +0.117 0 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 38 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 33 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 28 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 830 0
30JUL26 6.00 P 0.000 0.000 0.000 0.002 +0.001 21 0 639 0
30JUL26 6.25 P 0.000 0.000 0.000 0.007 +0.003 20 0 5,873 0
30JUL26 6.50 P 0.029 0.029 0.029 0.025 +0.011 19 75 2,644 +75
30JUL26 6.75 P 0.050 0.087 0.050 0.073 +0.028 20 725 2,371 +355
30JUL26 7.00 P 0.120 0.180 0.120 0.167 +0.055 20 1,942 5,462 -504
30JUL26 7.25 P 0.228 0.280 0.228 0.313 +0.089 20 150 1,527 +50
30JUL26 7.50 P 0.407 0.407 0.407 0.508 +0.122 22 30 260 -20
30JUL26 7.75 P 0.000 0.000 0.000 0.716 +0.133 19 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.960 +0.147 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.236 +0.176 35 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.488 +0.144 40 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.736 +0.151 44 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 1.985 +0.151 48 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.238 +0.145 53 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.486 +0.142 56 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.710 +0.125 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 2.960 +0.126 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.488 +0.145 71 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 220 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 30 0
28AUG26 5.75 P 0.000 0.000 0.000 0.003 +0.001 21 0 610 0
28AUG26 6.00 P 0.028 0.028 0.028 0.010 +0.005 21 5 125 +5
28AUG26 6.25 P 0.000 0.000 0.000 0.028 +0.012 21 0 721 0
28AUG26 6.50 P 0.061 0.070 0.061 0.065 +0.025 21 230 2,480 +26
28AUG26 6.75 P 0.110 0.128 0.104 0.131 +0.043 21 336 2,058 +300
28AUG26 7.00 P 0.231 0.233 0.231 0.227 +0.059 21 38 1,395 +30
28AUG26 7.25 P 0.371 0.371 0.371 0.369 +0.089 21 30 440 -30
28AUG26 7.50 P 0.000 0.000 0.000 0.549 +0.114 22 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 0.720 +0.104 17 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 0.968 +0.138 21 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.236 +0.173 28 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.488 +0.144 32 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.738 +0.153 36 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 1.985 +0.151 39 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.238 +0.145 43 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.486 +0.142 45 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.737 +0.152 49 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 2.960 +0.126 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.488 +0.145 57 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 39 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 37 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 36 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 34 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 765 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 21 0 2,147 0
29SEP26 5.50 P 0.000 0.000 0.000 0.004 +0.002 22 0 36,782 0
29SEP26 5.75 P 0.000 0.000 0.000 0.010 +0.005 21 0 20,129 0
29SEP26 6.00 P 0.000 0.000 0.000 0.023 +0.009 21 0 10,431 0
29SEP26 6.25 P 0.053 0.053 0.053 0.052 +0.019 21 50 18,313 -50
29SEP26 6.50 P 0.092 0.110 0.092 0.102 +0.033 21 70 2,609 0
29SEP26 6.75 P 0.180 0.182 0.180 0.175 +0.047 21 10 3,317 +6
29SEP26 7.00 P 0.252 0.252 0.252 0.276 +0.061 21 5 955 0
29SEP26 7.25 P 0.000 0.000 0.000 0.412 +0.084 21 0 835 0
29SEP26 7.50 P 0.000 0.000 0.000 0.579 +0.103 21 0 80 0
29SEP26 7.75 P 0.000 0.000 0.000 0.770 +0.119 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.985 +0.132 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.236 +0.161 25 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.488 +0.144 28 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.738 +0.153 31 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.985 +0.151 34 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.238 +0.145 37 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.486 +0.142 39 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.737 +0.152 42 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.960 +0.126 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.488 +0.145 49 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.003 +0.001 21 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.005 0.000 21 0 230 0
30DEC26 5.25 P 0.033 0.033 0.033 0.012 +0.002 21 20 671 +20
30DEC26 5.50 P 0.000 0.000 0.000 0.025 +0.003 21 0 454 0
30DEC26 5.75 P 0.072 0.072 0.072 0.049 +0.006 21 30 446 +30
30DEC26 6.00 P 0.100 0.100 0.100 0.088 +0.013 21 11 640 +11
30DEC26 6.25 P 0.000 0.000 0.000 0.144 +0.019 21 0 1,232 0
30DEC26 6.50 P 0.221 0.221 0.221 0.221 +0.033 21 30 3,711 +30
30DEC26 6.75 P 0.290 0.307 0.290 0.307 +0.040 20 31 3,899 +1
30DEC26 7.00 P 0.000 0.000 0.000 0.425 +0.052 20 0 123 0
30DEC26 7.25 P 0.574 0.574 0.562 0.565 +0.065 20 60 650 +60
30DEC26 7.50 P 0.678 0.678 0.678 0.746 +0.098 20 30 180 +30
30DEC26 7.75 P 0.000 0.000 0.000 0.905 +0.090 19 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.099 +0.070 18 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.305 +0.107 16 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.524 +0.112 14 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.748 +0.114 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.987 +0.128 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.238 +0.141 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.486 +0.142 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.755 +0.170 20 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.000 +0.166 21 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.488 +0.145 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.002 +0.001 22 0 100 0
30MAR27 4.40 P 0.000 0.000 0.000 0.003 +0.001 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.004 +0.001 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.006 +0.002 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.008 +0.002 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.011 +0.003 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.014 +0.003 21 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.018 +0.004 21 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.034 +0.007 21 0 20,445 0
30MAR27 5.50 P 0.000 0.000 0.000 0.060 +0.012 21 0 144 0
30MAR27 5.75 P 0.000 0.000 0.000 0.098 +0.018 22 0 655 0
30MAR27 6.00 P 0.000 0.000 0.000 0.151 +0.027 22 0 445 0
30MAR27 6.25 P 0.216 0.216 0.216 0.220 +0.035 22 80 713 +80
30MAR27 6.50 P 0.000 0.000 0.000 0.298 +0.042 21 0 492 0
30MAR27 6.75 P 0.000 0.000 0.000 0.396 +0.051 21 0 265 0
30MAR27 7.00 P 0.503 0.503 0.503 0.516 +0.062 21 20 859 +20
30MAR27 7.25 P 0.000 0.000 0.000 0.660 +0.077 21 0 1,318 0
30MAR27 7.50 P 0.000 0.000 0.000 0.822 +0.092 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.005 +0.107 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.170 +0.101 20 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.415 +0.151 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.610 +0.141 21 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.835 +0.150 21 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.019 +0.115 16 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.296 +0.166 22 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.486 +0.125 0 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.780 +0.184 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.000 +0.166 19 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.488 +0.145 0 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.008 +0.002 22 0 100 0
29JUN27 4.50 P 0.000 0.000 0.000 0.010 +0.002 22 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.013 +0.002 22 0 30 0
29JUN27 4.70 P 0.000 0.000 0.000 0.017 +0.003 22 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.022 +0.004 22 0 0 0
29JUN27 4.90 P 0.048 0.048 0.048 0.028 +0.005 22 30 30 +30
29JUN27 5.00 P 0.056 0.056 0.056 0.035 +0.006 22 10 70 +10
29JUN27 5.25 P 0.000 0.000 0.000 0.058 +0.009 22 0 3 0
29JUN27 5.50 P 0.000 0.000 0.000 0.092 +0.013 22 0 270 0
29JUN27 5.75 P 0.000 0.000 0.000 0.139 +0.019 22 0 63 0
29JUN27 6.00 P 0.000 0.000 0.000 0.200 +0.026 22 0 91 0
29JUN27 6.25 P 0.260 0.260 0.260 0.273 +0.038 22 80 89 +80
29JUN27 6.50 P 0.000 0.000 0.000 0.354 +0.039 21 0 21 0
29JUN27 6.75 P 0.000 0.000 0.000 0.456 +0.052 21 0 132 0
29JUN27 7.00 P 0.000 0.000 0.000 0.578 +0.057 21 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.722 +0.070 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.873 +0.076 21 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.045 +0.081 21 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.233 +0.120 21 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.430 +0.128 21 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.613 +0.110 20 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.850 +0.138 21 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.075 +0.147 21 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.296 +0.145 20 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.524 +0.139 19 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.780 +0.165 22 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 3.000 +0.152 18 0 0 0
29JUN27 10.50 P 0.000 0.000 0.000 3.488 +0.145 16 0 0 0
TOTAL PUT 5,528 287,309 +1,165
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.04
29JUN26 3.90 C 0.000 0.000 0.000 1.162 -0.142 90 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.062 -0.142 83 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.962 -0.142 76 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.844 -0.160 33 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.763 -0.141 62 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.663 -0.141 55 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.561 -0.144 46 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.458 -0.147 37 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.356 -0.149 29 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.257 -0.148 23 0 60 0
29JUN26 4.90 C 0.161 0.161 0.161 0.157 -0.151 16 30 170 -30
29JUN26 5.00 C 0.129 0.129 0.084 0.088 -0.127 17 110 108 +15
29JUN26 5.25 C 0.000 0.000 0.000 0.010 -0.040 18 0 72 0
29JUN26 5.50 C 0.000 0.000 0.000 0.001 -0.004 21 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.001 0.000 30 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 39 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 47 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 54 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 62 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 68 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.062 -0.143 56 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.962 -0.143 51 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.855 -0.150 42 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.763 -0.143 42 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.665 -0.141 39 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.561 -0.145 32 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.458 -0.148 27 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.357 -0.149 22 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.258 -0.150 17 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.160 -0.152 13 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.094 -0.124 14 0 411 0
30JUL26 5.25 C 0.038 0.044 0.029 0.017 -0.054 14 153 217 +133
30JUL26 5.50 C 0.000 0.000 0.000 0.002 -0.015 15 0 9 0
30JUL26 5.75 C 0.000 0.000 0.000 0.001 -0.002 18 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.062 -0.143 46 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.962 -0.143 42 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.855 -0.150 35 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.763 -0.143 35 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.665 -0.141 32 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.561 -0.145 27 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.464 -0.143 24 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.371 -0.138 22 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.289 -0.126 21 0 0 0
28AUG26 4.90 C 0.209 0.209 0.209 0.207 -0.112 19 30 30 +30
28AUG26 5.00 C 0.162 0.163 0.162 0.154 -0.091 19 60 317 +60
28AUG26 5.25 C 0.000 0.000 0.000 0.068 -0.047 19 0 32 0
28AUG26 5.50 C 0.000 0.000 0.000 0.028 -0.023 20 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.010 -0.008 20 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.003 -0.003 20 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.163 -0.142 42 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.063 -0.142 39 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.963 -0.142 36 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.864 -0.141 33 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.764 -0.142 30 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.665 -0.141 27 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.568 -0.138 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.476 -0.132 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.390 -0.124 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.321 -0.094 21 0 30 0
29SEP26 4.90 C 0.227 0.227 0.227 0.245 -0.092 19 30 108 -27
29SEP26 5.00 C 0.000 0.000 0.000 0.196 -0.075 19 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.106 -0.044 20 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.053 -0.027 20 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.025 -0.011 20 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.011 -0.004 20 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.004 -0.002 20 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.002 0.000 21 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.163 -0.142 30 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.063 -0.142 28 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.965 -0.141 26 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.868 -0.140 24 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.776 -0.137 23 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.696 -0.128 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.615 -0.102 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.522 -0.120 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.453 -0.120 19 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.404 -0.104 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.351 -0.097 20 0 0 0
30DEC26 5.00 C 0.278 0.278 0.278 0.294 -0.100 20 2 2 +2
30DEC26 5.25 C 0.000 0.000 0.000 0.195 -0.080 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.129 -0.059 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.081 -0.041 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.049 -0.029 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.028 -0.020 20 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.015 -0.015 20 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.009 -0.008 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.005 -0.005 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 -0.003 20 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 -0.002 20 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.173 -0.133 24 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.076 -0.135 23 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.977 -0.143 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.886 -0.148 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.805 -0.118 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.726 -0.120 19 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.658 -0.115 19 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.594 -0.109 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.534 -0.103 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.479 -0.096 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.427 -0.089 20 0 0 0
30MAR27 5.00 C 0.309 0.309 0.309 0.380 -0.083 20 2 4 +2
30MAR27 5.25 C 0.000 0.000 0.000 0.278 -0.066 20 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.198 -0.052 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.138 -0.041 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.101 -0.024 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.068 -0.017 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.045 -0.015 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.029 -0.011 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.018 -0.008 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.011 -0.005 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.007 -0.003 21 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.081 -0.169 17 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.001 -0.129 18 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.927 -0.125 19 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.855 -0.119 19 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.787 -0.114 19 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.721 -0.109 20 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.661 -0.103 20 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.602 -0.097 20 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.549 -0.091 20 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.497 -0.085 20 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.450 -0.079 20 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.347 -0.064 20 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.263 -0.051 21 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.197 -0.039 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.145 -0.029 21 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.106 -0.021 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.081 -0.011 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.057 -0.013 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.039 -0.011 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.027 -0.007 21 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.019 -0.004 21 0 0 0
TOTAL CALL 417 3,122 +185
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 57 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 52 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 47 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 42 0 35 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 103 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 32 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 31 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 18 0 140 0
29JUN26 4.80 P 0.000 0.000 0.000 0.005 +0.004 18 0 159 0
29JUN26 4.90 P 0.016 0.020 0.016 0.018 +0.015 18 16 102 0
29JUN26 5.00 P 0.020 0.056 0.020 0.048 +0.037 18 178 188 +29
29JUN26 5.25 P 0.250 0.250 0.250 0.223 +0.123 21 20 129 +20
29JUN26 5.50 P 0.000 0.000 0.000 0.460 +0.150 0 0 58 0
29JUN26 5.75 P 0.000 0.000 0.000 0.710 +0.143 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.960 +0.136 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.210 +0.146 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.460 +0.146 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.710 +0.146 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.960 +0.133 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.210 +0.133 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.460 +0.133 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.710 +0.133 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.960 +0.133 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 17 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 15 0 6 0
30JUL26 4.50 P 0.000 0.000 0.000 0.003 +0.001 14 0 120 0
30JUL26 4.60 P 0.015 0.020 0.015 0.009 +0.004 15 165 292 +165
30JUL26 4.70 P 0.000 0.000 0.000 0.021 +0.010 14 0 62 0
30JUL26 4.80 P 0.000 0.000 0.000 0.044 +0.021 15 0 35 0
30JUL26 4.90 P 0.093 0.093 0.093 0.081 +0.037 15 30 96 +30
30JUL26 5.00 P 0.138 0.138 0.138 0.135 +0.059 15 26 281 +13
30JUL26 5.25 P 0.000 0.000 0.000 0.333 +0.118 17 0 47 0
30JUL26 5.50 P 0.000 0.000 0.000 0.555 +0.132 0 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.799 +0.126 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.049 +0.141 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.298 +0.127 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.548 +0.141 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.797 +0.140 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.047 +0.127 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.297 +0.141 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.546 +0.127 0 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.002 +0.001 19 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.005 +0.004 20 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.010 +0.007 20 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.016 +0.009 19 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.028 +0.016 19 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.045 +0.024 19 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.070 +0.037 19 0 2 0
28AUG26 4.80 P 0.000 0.000 0.000 0.102 +0.049 19 0 30 0
28AUG26 4.90 P 0.138 0.142 0.138 0.143 +0.063 19 54 60 +30
28AUG26 5.00 P 0.187 0.209 0.187 0.205 +0.090 20 33 230 +27
28AUG26 5.25 P 0.318 0.318 0.318 0.378 +0.134 21 30 68 +30
28AUG26 5.50 P 0.000 0.000 0.000 0.596 +0.146 23 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.806 +0.129 0 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.055 +0.133 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.304 +0.133 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.554 +0.134 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.803 +0.133 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.053 +0.133 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.303 +0.134 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.552 +0.133 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.002 +0.001 20 0 18 0
29SEP26 4.00 P 0.000 0.000 0.000 0.004 +0.003 20 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.008 +0.006 20 0 43 0
29SEP26 4.20 P 0.000 0.000 0.000 0.014 +0.010 20 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.023 +0.015 20 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.033 +0.019 20 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.053 +0.030 20 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.072 +0.036 20 0 79 0
29SEP26 4.70 P 0.000 0.000 0.000 0.100 +0.046 20 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.136 +0.057 20 0 81 0
29SEP26 4.90 P 0.000 0.000 0.000 0.189 +0.082 21 0 60 0
29SEP26 5.00 P 0.223 0.223 0.223 0.243 +0.097 21 30 495 +10
29SEP26 5.25 P 0.000 0.000 0.000 0.407 +0.121 21 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.596 +0.128 20 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.806 +0.122 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.055 +0.132 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.304 +0.133 0 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.554 +0.134 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.803 +0.133 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.053 +0.133 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.303 +0.134 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.552 +0.133 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.802 +0.134 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.051 +0.134 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.014 +0.003 20 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.021 +0.005 20 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.031 +0.008 20 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.044 +0.012 20 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.061 +0.015 20 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.082 +0.019 21 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.106 +0.024 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.137 +0.031 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.173 +0.037 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.214 +0.045 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.261 +0.053 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.314 +0.061 21 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.467 +0.082 21 0 0 0
30DEC26 5.50 P 0.630 0.630 0.630 0.630 +0.079 20 4 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.866 +0.121 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.088 +0.126 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.319 +0.120 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.557 +0.115 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.803 +0.123 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.053 +0.132 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.303 +0.134 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.552 +0.133 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.802 +0.134 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.035 +0.014 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.047 +0.017 21 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.062 +0.021 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.080 +0.026 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.102 +0.031 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.127 +0.037 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.158 +0.044 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.191 +0.050 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.230 +0.058 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.274 +0.065 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.321 +0.073 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.374 +0.080 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.525 +0.099 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.702 +0.116 22 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.903 +0.131 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.125 +0.144 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.356 +0.147 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.601 +0.150 28 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.837 +0.135 29 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.076 +0.125 29 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.321 +0.129 30 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.558 +0.125 0 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.070 +0.023 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.089 +0.029 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.110 +0.033 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.135 +0.040 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.164 +0.045 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.195 +0.051 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.233 +0.058 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.272 +0.065 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.317 +0.071 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.365 +0.079 22 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.418 +0.085 22 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.566 +0.102 22 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.738 +0.118 22 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.932 +0.132 23 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.144 +0.143 24 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.374 +0.152 25 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.608 +0.151 26 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.842 +0.138 27 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.081 +0.129 28 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.322 +0.130 28 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.564 +0.131 28 0 0 0
TOTAL PUT 586 4,099 +354
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 ($0.001) CLOSING PRICE HK$ 9.45
29JUN26 7.25 C 0.000 0.000 0.000 2.207 - 48 0 0 -
29JUN26 7.50 C 0.000 0.000 0.000 1.957 -0.111 35 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 1.707 -0.111 0 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 1.457 -0.111 0 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 1.208 -0.110 26 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.958 -0.111 19 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 0.709 -0.110 18 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.467 -0.107 18 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.260 -0.088 19 0 0 0
29JUN26 9.50 C 0.102 0.102 0.102 0.100 -0.065 17 10 10 +10
29JUN26 9.75 C 0.000 0.000 0.000 0.029 -0.032 17 0 114 0
29JUN26 10.00 C 0.000 0.000 0.000 0.006 -0.011 18 0 624 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 472 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 32 0 845 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 40 0 1,150 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 48 0 1,378 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 55 0 726 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 62 0 2,048 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 69 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 75 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 81 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 87 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 93 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 98 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 103 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 108 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 113 0 10 0
30JUL26 7.25 C 0.000 0.000 0.000 2.207 - 0 0 0 -
30JUL26 7.50 C 0.000 0.000 0.000 1.959 -0.123 0 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.711 -0.123 0 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 1.464 -0.124 0 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 1.230 -0.110 18 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.988 -0.108 18 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.758 -0.103 18 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.548 -0.094 18 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.364 -0.087 18 0 0 0
30JUL26 9.50 C 0.226 0.226 0.226 0.225 -0.066 18 15 19 0
30JUL26 9.75 C 0.168 0.168 0.161 0.129 -0.053 18 6 35 0
30JUL26 10.00 C 0.088 0.088 0.080 0.072 -0.031 18 28 100 -28
30JUL26 10.50 C 0.000 0.000 0.000 0.015 -0.010 18 0 619 0
30JUL26 11.00 C 0.000 0.000 0.000 0.003 -0.002 19 0 287 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 0 737 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 217 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 65 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 33 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 36 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 2.230 - 0 0 0 -
28AUG26 7.50 C 0.000 0.000 0.000 1.984 -0.123 0 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.739 -0.123 0 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.497 -0.114 16 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.259 -0.112 18 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 1.023 -0.116 17 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.804 -0.117 17 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.622 -0.100 19 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.451 -0.084 18 0 60 0
28AUG26 9.50 C 0.000 0.000 0.000 0.310 -0.082 18 0 112 0
28AUG26 9.75 C 0.000 0.000 0.000 0.190 -0.099 17 0 30 0
28AUG26 10.00 C 0.000 0.000 0.000 0.125 -0.070 18 0 133 0
28AUG26 10.50 C 0.087 0.089 0.087 0.041 -0.038 18 32 366 +32
28AUG26 11.00 C 0.051 0.051 0.051 0.011 -0.016 18 6 164 0
28AUG26 11.50 C 0.028 0.028 0.028 0.003 -0.005 18 30 386 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 -0.002 19 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 22 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 25 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.237 - 0 0 0 -
29SEP26 7.50 C 0.000 0.000 0.000 1.992 -0.122 0 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.748 -0.121 17 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.506 -0.109 19 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.272 -0.104 19 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 1.032 -0.113 17 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.817 -0.112 17 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.622 -0.108 17 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.451 -0.091 17 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.315 -0.085 17 0 2 0
29SEP26 9.75 C 0.291 0.291 0.289 0.226 -0.063 18 30 160 +30
29SEP26 10.00 C 0.233 0.233 0.233 0.146 -0.064 18 40 497 +40
29SEP26 10.50 C 0.000 0.000 0.000 0.055 -0.036 17 0 376 0
29SEP26 11.00 C 0.000 0.000 0.000 0.018 -0.017 17 0 275 0
29SEP26 11.50 C 0.000 0.000 0.000 0.005 -0.007 17 0 399 0
29SEP26 12.00 C 0.000 0.000 0.000 0.002 -0.002 18 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 20 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 22 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 24 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 28 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 30 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 32 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 34 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 36 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 38 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 39 0 21 0
30DEC26 7.25 C 0.000 0.000 0.000 2.245 - 18 0 0 -
30DEC26 7.50 C 0.000 0.000 0.000 2.006 -0.121 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.774 -0.118 22 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.552 -0.109 22 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.344 -0.105 22 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.152 -0.099 22 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.977 -0.093 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.819 -0.090 22 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.680 -0.086 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.573 -0.064 22 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 0.474 -0.070 22 0 35 0
30DEC26 10.00 C 0.000 0.000 0.000 0.384 -0.061 22 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 0.244 -0.051 22 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.151 -0.036 22 0 50 0
30DEC26 11.50 C 0.166 0.166 0.166 0.091 -0.024 22 3 75 +3
30DEC26 12.00 C 0.000 0.000 0.000 0.052 -0.018 22 0 8,223 0
30DEC26 12.50 C 0.000 0.000 0.000 0.029 -0.012 22 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.016 -0.007 22 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.009 -0.004 22 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.005 -0.002 22 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.002 -0.002 22 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 23 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 26 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 27 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 28 0 31 0
30MAR27 7.25 C 0.000 0.000 0.000 2.291 - 25 0 0 -
30MAR27 7.50 C 0.000 0.000 0.000 2.071 -0.117 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.861 -0.113 24 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.637 -0.094 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.451 -0.090 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.279 -0.087 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.123 -0.081 22 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.980 -0.072 23 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 0.847 -0.072 23 0 0 0
30MAR27 9.50 C 0.730 0.730 0.730 0.712 -0.109 22 50 50 +50
30MAR27 9.75 C 0.000 0.000 0.000 0.648 -0.036 23 0 0 0
30MAR27 10.00 C 0.583 0.583 0.578 0.551 -0.039 23 200 150 0
30MAR27 10.50 C 0.468 0.468 0.468 0.395 -0.044 23 50 56 -35
30MAR27 11.00 C 0.330 0.330 0.330 0.278 -0.033 23 4 75 0
30MAR27 11.50 C 0.000 0.000 0.000 0.192 -0.024 23 0 199 0
30MAR27 12.00 C 0.000 0.000 0.000 0.131 -0.017 23 0 200 0
30MAR27 12.50 C 0.000 0.000 0.000 0.087 -0.013 23 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.058 -0.008 23 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.037 -0.007 23 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.024 -0.005 23 0 347 0
30MAR27 14.50 C 0.000 0.000 0.000 0.015 -0.004 23 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.010 -0.002 23 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.006 -0.002 23 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.004 -0.001 23 0 10 0
29JUN27 7.25 C 2.500 2.500 2.500 2.356 - 24 1 1 -
29JUN27 7.50 C 0.000 0.000 0.000 2.143 -0.116 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.941 -0.110 23 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.747 -0.108 23 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.601 -0.089 24 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.442 -0.081 24 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 1.253 -0.121 22 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 1.122 -0.072 23 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.995 -0.072 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.887 -0.064 23 0 0 0
29JUN27 9.75 C 0.000 0.000 0.000 0.782 -0.060 23 0 90 0
29JUN27 10.00 C 0.000 0.000 0.000 0.692 -0.055 23 0 10 0
29JUN27 10.50 C 0.530 0.530 0.530 0.533 -0.046 23 4 4 +4
29JUN27 11.00 C 0.000 0.000 0.000 0.419 -0.042 24 0 100 0
29JUN27 11.50 C 0.000 0.000 0.000 0.325 -0.032 24 0 0 0
29JUN27 12.00 C 0.305 0.306 0.305 0.242 -0.025 24 50 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.178 -0.021 24 0 2 0
29JUN27 13.00 C 0.000 0.000 0.000 0.130 -0.019 24 0 2 0
29JUN27 13.50 C 0.000 0.000 0.000 0.096 -0.013 24 0 0 0
29JUN27 14.00 C 0.149 0.149 0.149 0.069 -0.010 24 150 154 +150
29JUN27 14.50 C 0.000 0.000 0.000 0.049 -0.008 24 0 31 0
TOTAL CALL 709 30,157 +256
29JUN26 7.25 P 0.000 0.000 0.000 0.001 - 55 0 0 -
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 42 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 30 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.001 0.000 24 0 95 0
29JUN26 8.75 P 0.000 0.000 0.000 0.001 0.000 18 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.009 +0.003 18 0 230 0
29JUN26 9.25 P 0.000 0.000 0.000 0.046 +0.016 18 0 192 0
29JUN26 9.50 P 0.000 0.000 0.000 0.149 +0.051 18 0 479 0
29JUN26 9.75 P 0.000 0.000 0.000 0.332 +0.080 19 0 570 0
29JUN26 10.00 P 0.000 0.000 0.000 0.551 +0.101 17 0 722 0
29JUN26 10.50 P 0.000 0.000 0.000 1.050 +0.110 0 0 561 -25
29JUN26 11.00 P 0.000 0.000 0.000 1.572 +0.132 54 0 247 0
29JUN26 11.50 P 0.000 0.000 0.000 2.073 +0.119 67 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 2.573 +0.118 78 0 546 0
29JUN26 12.50 P 0.000 0.000 0.000 3.072 +0.118 88 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 3.572 +0.118 98 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.072 +0.118 107 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 4.572 +0.118 116 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 5.072 +0.118 124 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 5.572 +0.118 132 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 6.070 +0.117 138 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 6.571 +0.117 146 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 7.071 +0.117 153 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 7.571 +0.117 160 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 8.071 +0.117 166 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 0.001 - 29 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 22 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.003 +0.001 18 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.011 +0.004 18 0 15 0
30JUL26 8.75 P 0.000 0.000 0.000 0.030 +0.008 18 0 30 0
30JUL26 9.00 P 0.000 0.000 0.000 0.071 +0.017 18 0 233 0
30JUL26 9.25 P 0.125 0.135 0.125 0.146 +0.032 18 35 64 +26
30JUL26 9.50 P 0.000 0.000 0.000 0.261 +0.052 19 0 78 0
30JUL26 9.75 P 0.000 0.000 0.000 0.418 +0.088 19 0 293 0
30JUL26 10.00 P 0.000 0.000 0.000 0.596 +0.068 18 0 187 0
30JUL26 10.50 P 0.000 0.000 0.000 1.051 +0.105 18 0 458 0
30JUL26 11.00 P 0.000 0.000 0.000 1.572 +0.132 31 0 137 -235
30JUL26 11.50 P 0.000 0.000 0.000 2.073 +0.119 38 0 20 0
30JUL26 12.00 P 0.000 0.000 0.000 2.573 +0.118 44 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 3.072 +0.118 50 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 3.572 +0.118 56 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.072 +0.118 61 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 4.572 +0.118 66 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 5.072 +0.118 70 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 5.572 +0.118 75 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 6.070 +0.116 78 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 6.571 +0.117 83 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 - 23 0 0 -
28AUG26 7.50 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 0.002 0.000 19 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 0.004 -0.002 18 0 0 0
28AUG26 8.25 P 0.038 0.038 0.038 0.011 -0.004 18 23 23 +23
28AUG26 8.50 P 0.058 0.058 0.058 0.027 -0.005 18 23 23 +23
28AUG26 8.75 P 0.000 0.000 0.000 0.058 -0.005 18 0 51 0
28AUG26 9.00 P 0.137 0.142 0.137 0.111 -0.004 18 30 106 +30
28AUG26 9.25 P 0.217 0.217 0.217 0.195 +0.006 18 2 279 +2
28AUG26 9.50 P 0.346 0.346 0.346 0.294 +0.013 17 15 462 +15
28AUG26 9.75 P 0.000 0.000 0.000 0.436 +0.006 17 0 125 0
28AUG26 10.00 P 0.000 0.000 0.000 0.629 +0.029 17 0 187 0
28AUG26 10.50 P 0.000 0.000 0.000 1.059 +0.082 17 0 72 0
28AUG26 11.00 P 0.000 0.000 0.000 1.572 +0.130 25 0 89 0
28AUG26 11.50 P 0.000 0.000 0.000 2.073 +0.119 31 0 37 0
28AUG26 12.00 P 0.000 0.000 0.000 2.573 +0.118 36 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.072 +0.118 41 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.576 +0.122 46 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.072 +0.118 49 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.572 +0.118 53 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.072 +0.118 57 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.572 +0.118 61 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.070 +0.116 63 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 - 17 0 0 -
29SEP26 7.50 P 0.000 0.000 0.000 0.003 -0.001 17 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 0.008 -0.002 17 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.019 -0.002 17 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.039 -0.002 17 0 100 0
29SEP26 8.50 P 0.000 0.000 0.000 0.076 0.000 17 0 50 0
29SEP26 8.75 P 0.000 0.000 0.000 0.130 +0.008 17 0 171 0
29SEP26 9.00 P 0.000 0.000 0.000 0.203 +0.011 17 0 268 0
29SEP26 9.25 P 0.000 0.000 0.000 0.306 -0.001 17 0 202 0
29SEP26 9.50 P 0.486 0.486 0.486 0.440 +0.031 17 2 225 0
29SEP26 9.75 P 0.000 0.000 0.000 0.634 +0.050 18 0 177 0
29SEP26 10.00 P 0.000 0.000 0.000 0.825 +0.065 19 0 307 0
29SEP26 10.50 P 1.263 1.263 1.263 1.264 +0.119 21 5 765 0
29SEP26 11.00 P 0.000 0.000 0.000 1.707 +0.110 20 0 386 0
29SEP26 11.50 P 0.000 0.000 0.000 2.179 +0.113 14 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.660 +0.116 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.147 +0.119 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.637 +0.120 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.129 +0.122 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.623 +0.123 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.118 +0.123 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.613 +0.127 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.109 +0.124 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.605 +0.124 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.101 +0.124 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.598 +0.124 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.094 +0.124 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 0.033 - 22 0 0 -
30DEC26 7.50 P 0.000 0.000 0.000 0.054 +0.002 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 0.081 +0.003 22 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.120 +0.005 22 0 52 0
30DEC26 8.25 P 0.000 0.000 0.000 0.172 +0.009 22 0 135 0
30DEC26 8.50 P 0.206 0.206 0.206 0.238 +0.014 22 10 282 +10
30DEC26 8.75 P 0.000 0.000 0.000 0.318 +0.019 21 0 121 0
30DEC26 9.00 P 0.000 0.000 0.000 0.415 +0.023 21 0 232 0
30DEC26 9.25 P 0.000 0.000 0.000 0.527 +0.027 21 0 102 0
30DEC26 9.50 P 0.000 0.000 0.000 0.667 +0.044 21 0 178 0
30DEC26 9.75 P 0.000 0.000 0.000 0.829 +0.045 22 0 46 0
30DEC26 10.00 P 0.000 0.000 0.000 0.995 +0.054 22 0 337 0
30DEC26 10.50 P 1.387 1.387 1.387 1.406 +0.114 24 6 326 -6
30DEC26 11.00 P 1.810 1.810 1.810 1.836 +0.134 25 7 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.239 +0.102 23 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.702 +0.108 22 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.177 +0.113 20 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.660 +0.117 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.147 +0.119 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.637 +0.121 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.130 +0.122 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.623 +0.122 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.119 +0.123 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.615 +0.124 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.111 +0.125 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.607 +0.125 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.103 +0.125 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 0.072 - 22 0 0 -
30MAR27 7.50 P 0.000 0.000 0.000 0.105 +0.009 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.147 +0.013 22 0 20 0
30MAR27 8.00 P 0.000 0.000 0.000 0.199 +0.018 22 0 71 0
30MAR27 8.25 P 0.000 0.000 0.000 0.261 +0.021 22 0 178 0
30MAR27 8.50 P 0.000 0.000 0.000 0.336 +0.024 22 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.427 +0.031 22 0 75 0
30MAR27 9.00 P 0.000 0.000 0.000 0.529 +0.038 22 0 95 0
30MAR27 9.25 P 0.000 0.000 0.000 0.663 +0.061 23 0 170 0
30MAR27 9.50 P 0.000 0.000 0.000 0.773 +0.047 22 0 135 0
30MAR27 9.75 P 0.888 0.888 0.888 0.915 +0.055 22 20 109 +20
30MAR27 10.00 P 0.000 0.000 0.000 1.101 +0.059 23 0 133 0
30MAR27 10.50 P 0.000 0.000 0.000 1.456 +0.078 23 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.858 +0.086 23 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 2.286 +0.095 23 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.735 +0.103 23 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.199 +0.109 22 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.674 +0.113 20 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.156 +0.117 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.643 +0.119 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.134 +0.121 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.627 +0.123 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.121 +0.124 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.616 +0.125 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 0.137 - 24 0 0 -
29JUN27 7.50 P 0.000 0.000 0.000 0.181 +0.016 24 0 20 0
29JUN27 7.75 P 0.000 0.000 0.000 0.240 +0.018 24 0 128 0
29JUN27 8.00 P 0.278 0.278 0.278 0.304 +0.036 24 15 118 +15
29JUN27 8.25 P 0.000 0.000 0.000 0.383 +0.024 24 0 53 0
29JUN27 8.50 P 0.480 0.480 0.480 0.472 +0.031 24 8 25 +8
29JUN27 8.75 P 0.000 0.000 0.000 0.572 +0.032 24 0 7 0
29JUN27 9.00 P 0.000 0.000 0.000 0.687 +0.040 24 0 49 0
29JUN27 9.25 P 0.000 0.000 0.000 0.808 +0.041 24 0 7 0
29JUN27 9.50 P 0.000 0.000 0.000 0.948 +0.048 24 0 14 0
29JUN27 9.75 P 1.137 1.137 1.137 1.094 +0.053 24 15 51 +15
29JUN27 10.00 P 0.000 0.000 0.000 1.256 +0.059 25 0 80 0
29JUN27 10.50 P 1.664 1.700 1.664 1.607 +0.069 25 55 145 +55
29JUN27 11.00 P 2.090 2.109 2.090 1.996 +0.080 25 37 97 +37
29JUN27 11.50 P 0.000 0.000 0.000 2.417 +0.089 26 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.864 +0.096 27 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.333 +0.102 29 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.790 +0.107 29 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.245 +0.107 29 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.706 +0.107 28 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.171 +0.105 25 0 0 0
TOTAL PUT 308 16,287 +13
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$ 12.71
29JUN26 5.50 C 0.00 0.00 0.00 7.22 -0.17 182 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.96 -0.18 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 6.71 -0.18 0 0 15 0
29JUN26 6.25 C 0.00 0.00 0.00 6.46 -0.17 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.25 -0.14 193 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 5.97 -0.17 136 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 5.71 -0.18 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.46 -0.18 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.22 -0.17 112 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.97 -0.17 105 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 4.71 -0.18 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.47 -0.17 91 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 4.22 -0.17 84 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 3.97 -0.17 77 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 3.72 -0.17 71 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 3.47 -0.17 65 0 80 0
29JUN26 9.50 C 0.00 0.00 0.00 3.21 -0.18 0 0 17 0
29JUN26 9.75 C 0.00 0.00 0.00 2.97 -0.17 53 0 30 0
29JUN26 10.00 C 0.00 0.00 0.00 2.72 -0.17 47 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 2.21 -0.23 0 0 96 0
29JUN26 11.00 C 0.00 0.00 0.00 1.73 -0.17 42 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 1.24 -0.20 35 0 32 0
29JUN26 12.00 C 0.85 0.85 0.85 0.84 -0.16 41 15 554 0
29JUN26 12.50 C 0.00 0.00 0.00 0.51 -0.16 42 0 860 0
29JUN26 13.00 C 0.00 0.00 0.00 0.27 -0.12 42 0 1,099 0
29JUN26 13.50 C 0.13 0.13 0.13 0.14 -0.08 44 5 255 -5
29JUN26 14.00 C 0.00 0.00 0.00 0.06 -0.05 44 0 499 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 156 0
29JUN26 15.00 C 0.03 0.03 0.03 0.01 -0.01 45 16 825 0
29JUN26 15.50 C 0.01 0.01 0.01 0.01 0.00 53 3 144 -3
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 399 0
29JUN26 16.50 C 0.02 0.02 0.02 0.01 0.00 66 5 425 -5
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 449 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 79 0 144 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 90 0 93 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 96 0 44 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 101 0 70 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 106 0 106 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 116 0 108 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 125 0 150 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 133 0 268 0
30JUL26 9.25 C 0.00 0.00 0.00 3.47 -0.17 51 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.23 -0.16 59 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.97 -0.17 40 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.72 -0.17 30 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.26 -0.18 51 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.77 -0.13 44 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.31 -0.19 39 0 0 0
30JUL26 12.00 C 0.86 0.86 0.86 0.96 -0.15 41 50 50 0
30JUL26 12.50 C 0.00 0.00 0.00 0.70 -0.12 42 0 35 0
30JUL26 13.00 C 0.00 0.00 0.00 0.51 -0.09 44 0 283 0
30JUL26 13.50 C 0.00 0.00 0.00 0.35 -0.07 44 0 147 0
30JUL26 14.00 C 0.00 0.00 0.00 0.24 -0.05 44 0 463 0
30JUL26 14.50 C 0.00 0.00 0.00 0.16 -0.04 44 0 587 0
30JUL26 15.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 360 0
30JUL26 15.50 C 0.11 0.11 0.11 0.07 -0.01 45 45 121 -45
30JUL26 16.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 294 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 1,819 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 0.00 46 0 149 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 158 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 84 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 109 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 182 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 360 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 444 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 740 0
28AUG26 9.25 C 0.00 0.00 0.00 3.47 -0.17 44 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.23 -0.16 50 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.97 -0.17 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.73 -0.17 43 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.26 -0.19 43 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.77 -0.27 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.42 -0.15 40 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.14 -0.13 42 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.90 -0.12 42 0 18 0
28AUG26 13.00 C 0.00 0.00 0.00 0.71 -0.10 43 0 91 0
28AUG26 13.50 C 0.00 0.00 0.00 0.54 -0.10 43 0 143 0
28AUG26 14.00 C 0.42 0.42 0.42 0.41 -0.08 43 1 68 +1
28AUG26 14.50 C 0.00 0.00 0.00 0.30 -0.07 43 0 84 0
28AUG26 15.00 C 0.00 0.00 0.00 0.22 -0.06 43 0 102 0
28AUG26 15.50 C 0.00 0.00 0.00 0.16 -0.05 43 0 96 0
28AUG26 16.00 C 0.00 0.00 0.00 0.12 -0.03 43 0 180 0
28AUG26 16.50 C 0.00 0.00 0.00 0.08 -0.03 42 0 70 0
28AUG26 17.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 22 0
28AUG26 17.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 5.97 -0.17 79 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.72 -0.17 75 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.47 -0.17 70 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.22 -0.17 66 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.97 -0.17 62 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.72 -0.17 58 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.47 -0.17 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.22 -0.17 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.97 -0.17 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.72 -0.17 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.47 -0.17 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.23 -0.17 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.99 -0.16 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.76 -0.15 43 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 2.26 -0.19 37 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.90 -0.14 40 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 1.59 -0.15 41 0 24 0
29SEP26 12.00 C 1.40 1.41 1.27 1.32 -0.11 42 80 190 +26
29SEP26 12.50 C 0.00 0.00 0.00 1.09 -0.09 42 0 0 0
29SEP26 13.00 C 0.91 0.91 0.91 0.88 -0.10 42 6 95 +6
29SEP26 13.50 C 0.00 0.00 0.00 0.73 -0.08 43 0 106 0
29SEP26 14.00 C 0.00 0.00 0.00 0.60 -0.08 43 0 308 0
29SEP26 14.50 C 0.00 0.00 0.00 0.49 -0.06 44 0 254 0
29SEP26 15.00 C 0.00 0.00 0.00 0.39 -0.05 44 0 331 0
29SEP26 15.50 C 0.00 0.00 0.00 0.30 -0.05 43 0 208 0
29SEP26 16.00 C 0.00 0.00 0.00 0.24 -0.04 44 0 141 0
29SEP26 16.50 C 0.00 0.00 0.00 0.19 -0.03 44 0 559 0
29SEP26 17.00 C 0.00 0.00 0.00 0.14 -0.03 43 0 917 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 -0.02 43 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 169 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 99 0
30DEC26 7.25 C 0.00 0.00 0.00 5.47 -0.17 54 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 5.22 -0.17 51 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.97 -0.17 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.72 -0.17 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.47 -0.17 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.23 -0.17 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.97 -0.19 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.76 -0.16 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.50 -0.21 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.34 -0.16 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.06 -0.15 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.88 -0.14 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.55 -0.13 39 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 2.25 -0.12 40 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.97 -0.12 40 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.73 -0.10 41 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 1.50 -0.09 41 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 1.30 -0.09 41 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.13 -0.08 41 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.97 -0.07 41 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 0.84 -0.06 42 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 0.71 -0.07 41 0 114 0
30DEC26 15.50 C 0.00 0.00 0.00 0.63 -0.05 42 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.55 -0.05 43 0 74 0
30DEC26 16.50 C 0.00 0.00 0.00 0.47 -0.05 43 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.40 -0.04 43 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.34 -0.04 43 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 -0.03 43 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.25 -0.02 43 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.21 -0.02 43 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.18 -0.01 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 -0.02 43 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 0.00 43 0 30 0
30DEC26 23.00 C 0.16 0.17 0.16 0.06 0.00 43 64 183 +64
30MAR27 9.25 C 0.00 0.00 0.00 3.58 -0.28 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.41 -0.27 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.24 -0.16 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.07 -0.16 37 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 2.76 -0.16 37 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 2.48 -0.14 38 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 2.21 -0.14 38 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.97 -0.14 38 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.75 -0.13 39 0 1 0
30MAR27 13.00 C 0.00 0.00 0.00 1.55 -0.13 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.38 -0.11 39 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 1.22 -0.11 39 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.08 -0.10 39 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.97 -0.10 40 0 12 0
30MAR27 15.50 C 0.00 0.00 0.00 0.88 -0.09 41 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.78 -0.09 41 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.68 -0.08 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.60 -0.07 41 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.52 -0.07 40 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.46 -0.06 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.40 -0.06 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.34 -0.06 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.31 -0.04 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.27 -0.04 40 0 130 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 -0.04 40 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.15 -0.04 40 0 0 0
30MAR27 23.00 C 0.27 0.27 0.27 0.12 -0.02 40 109 159 +109
29JUN27 9.25 C 0.00 0.00 0.00 3.87 -0.16 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.70 -0.16 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.53 -0.16 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.37 -0.16 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.06 -0.16 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.70 -0.23 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.44 -0.22 37 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.21 -0.14 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.99 -0.13 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.80 -0.12 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.61 -0.12 38 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.47 -0.10 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.33 -0.08 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.21 -0.08 39 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 1.10 -0.06 39 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 1.00 -0.07 40 0 16 0
29JUN27 16.50 C 0.00 0.00 0.00 0.90 -0.09 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.79 -0.10 39 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.72 -0.07 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.64 -0.08 39 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.57 -0.07 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.51 -0.07 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.46 -0.06 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.40 -0.07 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.33 -0.04 39 0 0 0
TOTAL CALL 399 23,392 +148
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 170 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 162 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 153 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 145 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 138 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 130 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 123 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 116 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 109 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 102 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 95 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 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 70 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 53 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 47 0 119 0
29JUN26 11.50 P 0.06 0.06 0.06 0.05 0.00 44 15 125 -8
29JUN26 12.00 P 0.15 0.15 0.15 0.13 0.00 43 12 1,788 0
29JUN26 12.50 P 0.31 0.31 0.31 0.30 +0.03 44 270 1,308 +255
29JUN26 13.00 P 0.56 0.56 0.56 0.58 +0.07 45 10 1,103 -10
29JUN26 13.50 P 0.00 0.00 0.00 0.94 +0.09 46 5 460 0
29JUN26 14.00 P 0.00 0.00 0.00 1.38 +0.16 51 0 745 0
29JUN26 14.50 P 2.00 2.00 2.00 1.80 +0.12 41 1 638 0
29JUN26 15.00 P 0.00 0.00 0.00 2.33 +0.16 62 0 280 0
29JUN26 15.50 P 0.00 0.00 0.00 2.79 +0.14 0 0 417 0
29JUN26 16.00 P 0.00 0.00 0.00 3.30 +0.15 65 0 323 0
29JUN26 16.50 P 0.00 0.00 0.00 3.79 +0.17 0 0 42 -55
29JUN26 17.00 P 0.00 0.00 0.00 4.29 +0.12 0 0 137 0
29JUN26 17.50 P 0.00 0.00 0.00 4.79 +0.12 0 0 95 0
29JUN26 18.00 P 0.00 0.00 0.00 5.37 +0.25 124 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 5.86 +0.24 129 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.42 +0.30 153 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.82 +0.20 124 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.29 +0.17 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.29 +0.17 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.29 +0.17 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.29 +0.17 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.06 0.00 44 0 124 0
30JUL26 10.50 P 0.13 0.13 0.13 0.12 +0.01 43 60 393 +60
30JUL26 11.00 P 0.22 0.22 0.22 0.22 +0.03 44 31 149 +31
30JUL26 11.50 P 0.38 0.38 0.38 0.35 +0.04 43 11 104 +11
30JUL26 12.00 P 0.53 0.53 0.53 0.54 +0.05 42 15 236 +15
30JUL26 12.50 P 0.00 0.00 0.00 0.79 +0.07 42 0 358 0
30JUL26 13.00 P 1.04 1.18 1.04 1.10 +0.09 43 215 483 +200
30JUL26 13.50 P 0.00 0.00 0.00 1.45 +0.09 43 0 410 0
30JUL26 14.00 P 1.86 1.86 1.86 1.86 +0.08 44 4 450 +4
30JUL26 14.50 P 0.00 0.00 0.00 2.29 +0.11 45 0 549 0
30JUL26 15.00 P 0.00 0.00 0.00 2.81 +0.19 53 0 923 0
30JUL26 15.50 P 0.00 0.00 0.00 3.19 +0.07 43 0 663 0
30JUL26 16.00 P 0.00 0.00 0.00 3.69 +0.13 48 0 308 0
30JUL26 16.50 P 0.00 0.00 0.00 4.17 +0.14 48 0 375 0
30JUL26 17.00 P 0.00 0.00 0.00 4.62 +0.12 0 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 5.11 +0.13 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.62 +0.12 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.13 +0.16 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.62 +0.15 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 7.12 +0.15 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.62 +0.15 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 8.64 +0.17 60 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 9.64 +0.17 66 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.11 +0.01 43 0 15 0
28AUG26 10.00 P 0.00 0.00 0.00 0.14 0.00 43 0 8 0
28AUG26 10.50 P 0.00 0.00 0.00 0.23 +0.01 43 0 35 0
28AUG26 11.00 P 0.00 0.00 0.00 0.34 +0.01 42 0 32 0
28AUG26 11.50 P 0.00 0.00 0.00 0.50 +0.02 41 0 189 0
28AUG26 12.00 P 0.00 0.00 0.00 0.72 +0.05 42 0 266 0
28AUG26 12.50 P 0.98 1.06 0.96 0.96 +0.05 41 12 101 +8
28AUG26 13.00 P 1.27 1.36 1.27 1.25 +0.04 41 10 109 +1
28AUG26 13.50 P 0.00 0.00 0.00 1.64 +0.09 43 0 52 0
28AUG26 14.00 P 0.00 0.00 0.00 2.05 +0.15 45 0 86 0
28AUG26 14.50 P 0.00 0.00 0.00 2.46 +0.13 46 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 2.90 +0.17 48 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 3.35 +0.17 49 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 3.83 +0.25 52 0 102 0
28AUG26 16.50 P 0.00 0.00 0.00 4.22 +0.18 46 0 75 0
28AUG26 17.00 P 0.00 0.00 0.00 4.76 +0.18 54 0 180 0
28AUG26 17.50 P 0.00 0.00 0.00 5.18 +0.12 47 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 5.73 +0.23 58 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.13 +0.13 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.62 +0.12 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.12 +0.12 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.66 +0.17 57 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.66 +0.19 62 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.64 +0.17 56 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 +0.01 44 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 +0.01 44 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 0.00 43 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.12 0.00 43 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.16 +0.01 44 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.20 +0.01 44 0 36 0
29SEP26 10.00 P 0.00 0.00 0.00 0.25 +0.02 44 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.36 +0.02 43 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.50 +0.03 42 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.69 +0.04 43 0 36 0
29SEP26 12.00 P 0.00 0.00 0.00 0.93 +0.06 43 0 31 0
29SEP26 12.50 P 0.00 0.00 0.00 1.18 +0.05 43 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 1.51 +0.08 44 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 1.86 +0.10 45 0 54 0
29SEP26 14.00 P 2.25 2.25 2.25 2.20 +0.10 45 6 62 -6
29SEP26 14.50 P 0.00 0.00 0.00 2.60 +0.12 46 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.03 +0.15 47 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 3.47 +0.14 49 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 3.92 +0.14 50 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.39 +0.16 52 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 4.86 +0.18 53 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 5.35 +0.16 56 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 5.82 +0.22 57 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.30 +0.23 58 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 6.78 +0.19 60 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.25 +0.16 60 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.74 +0.19 61 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.71 +0.17 62 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.64 +0.16 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.64 +0.15 54 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 0.00 43 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 +0.01 43 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 +0.01 43 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.14 +0.01 43 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.21 +0.02 43 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.24 +0.01 42 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.29 +0.02 42 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.34 +0.02 42 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.40 +0.03 42 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 0.46 +0.03 41 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 0.62 +0.04 42 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.79 +0.03 41 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.02 +0.06 42 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 1.28 +0.06 42 5 8,160 +5
30DEC26 12.50 P 0.00 0.00 0.00 1.58 +0.09 43 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.88 +0.08 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.21 +0.10 44 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 2.55 +0.09 44 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.93 +0.11 45 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 3.31 +0.11 45 0 28 0
30DEC26 15.50 P 0.00 0.00 0.00 3.72 +0.12 46 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 4.14 +0.13 46 0 7 0
30DEC26 16.50 P 0.00 0.00 0.00 4.58 +0.14 47 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 5.03 +0.15 48 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 5.49 +0.15 49 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 5.95 +0.15 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.43 +0.15 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.92 +0.16 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.39 +0.16 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.86 +0.16 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.81 +0.12 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.84 +0.19 61 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.73 +0.14 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.39 0.00 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.46 +0.01 40 0 17 0
30MAR27 9.75 P 0.00 0.00 0.00 0.52 0.00 39 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.60 +0.01 40 0 17 0
30MAR27 10.50 P 0.00 0.00 0.00 0.76 +0.01 39 0 11 0
30MAR27 11.00 P 0.00 0.00 0.00 0.97 +0.03 40 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 1.24 +0.04 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.49 +0.05 41 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 1.77 +0.04 41 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 2.07 +0.04 41 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.39 +0.06 42 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.73 +0.07 42 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.09 +0.07 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.47 +0.07 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.87 +0.09 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.28 +0.10 43 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 4.69 +0.09 44 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 5.13 +0.10 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.58 +0.11 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.03 +0.12 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.50 +0.13 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.97 +0.13 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.45 +0.14 49 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.93 +0.16 50 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 8.86 +0.16 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.84 +0.18 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.83 +0.24 55 0 0 0
29JUN27 9.25 P 0.54 0.54 0.54 0.54 +0.03 40 1 1 +1
29JUN27 9.50 P 0.00 0.00 0.00 0.61 +0.02 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.69 +0.02 40 0 15 0
29JUN27 10.00 P 0.00 0.00 0.00 0.78 +0.03 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.96 +0.03 40 0 5 0
29JUN27 11.00 P 0.00 0.00 0.00 1.18 +0.05 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.41 +0.05 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.67 +0.04 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.94 +0.04 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.25 +0.05 40 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.56 +0.05 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.90 +0.05 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.25 +0.06 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.63 +0.07 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.01 +0.07 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.41 +0.09 42 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.82 +0.09 42 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 5.24 +0.21 43 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.68 +0.21 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.13 +0.22 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.50 +0.13 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.04 +0.20 45 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.45 +0.14 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.93 +0.16 45 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.86 +0.16 46 0 0 0
TOTAL PUT 683 30,335 +512
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 10.85
29JUN26 8.00 C 0.00 0.00 0.00 2.86 -0.61 68 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.61 -0.61 61 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.36 -0.61 54 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.11 -0.61 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.86 -0.61 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.61 -0.61 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.37 -0.60 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.14 -0.59 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.92 -0.57 43 0 25 0
29JUN26 10.50 C 0.00 0.00 0.00 0.53 -0.51 41 0 45 0
29JUN26 11.00 C 0.36 0.36 0.25 0.27 -0.40 42 30 154 +30
29JUN26 11.50 C 0.16 0.16 0.16 0.11 -0.26 41 10 805 0
29JUN26 12.00 C 0.18 0.18 0.18 0.04 -0.14 42 1 232 +1
29JUN26 12.50 C 0.02 0.02 0.02 0.01 -0.08 41 6 51 +2
29JUN26 13.00 C 0.02 0.03 0.02 0.01 -0.03 50 19 94 +5
29JUN26 13.50 C 0.03 0.03 0.03 0.01 0.00 58 10 30 +10
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 95 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 81 0 214 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 95 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 101 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 107 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 113 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 140 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 158 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 182 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 189 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 215 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 221 0 1 0
30JUL26 8.00 C 0.00 0.00 0.00 2.88 -0.61 37 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.64 -0.60 41 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.40 -0.60 41 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.17 -0.59 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.94 -0.58 41 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.72 -0.57 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.52 -0.55 42 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.32 -0.53 41 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.14 -0.50 41 0 30 0
30JUL26 10.50 C 0.00 0.00 0.00 0.80 -0.49 40 0 176 0
30JUL26 11.00 C 0.60 0.60 0.60 0.55 -0.42 40 5 438 +5
30JUL26 11.50 C 0.50 0.50 0.49 0.37 -0.32 41 38 215 -38
30JUL26 12.00 C 0.31 0.31 0.24 0.24 -0.25 41 38 464 +22
30JUL26 12.50 C 0.00 0.00 0.00 0.16 -0.17 42 0 131 0
30JUL26 13.00 C 0.00 0.00 0.00 0.09 -0.13 42 0 55 0
30JUL26 13.50 C 0.08 0.08 0.08 0.06 -0.08 43 2 371 0
30JUL26 14.00 C 0.00 0.00 0.00 0.03 -0.06 42 0 51 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 -0.04 43 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 45 0
30JUL26 17.00 C 0.01 0.02 0.01 0.01 0.00 56 310 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.94 -0.59 44 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.71 -0.59 44 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.48 -0.58 43 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.27 -0.57 43 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.06 -0.56 43 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.86 -0.55 43 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.67 -0.53 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.50 -0.51 43 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.33 -0.49 43 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.01 -0.47 41 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.77 -0.41 42 0 72 0
28AUG26 11.50 C 0.00 0.00 0.00 0.59 -0.35 43 0 129 0
28AUG26 12.00 C 0.00 0.00 0.00 0.45 -0.29 44 0 201 0
28AUG26 12.50 C 0.00 0.00 0.00 0.33 -0.24 44 0 209 0
28AUG26 13.00 C 0.00 0.00 0.00 0.23 -0.20 43 0 97 0
28AUG26 13.50 C 0.00 0.00 0.00 0.16 -0.16 43 0 42 0
28AUG26 14.00 C 0.00 0.00 0.00 0.11 -0.12 43 0 18 0
28AUG26 14.50 C 0.00 0.00 0.00 0.07 -0.10 42 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.05 -0.07 43 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 -0.05 42 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 -0.04 42 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.00 -0.58 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.78 -0.57 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.56 -0.57 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.36 -0.55 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.16 -0.54 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.98 -0.51 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.80 -0.50 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.63 -0.48 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.48 -0.46 42 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 1.20 -0.41 42 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 0.96 -0.36 42 0 60 0
29SEP26 11.50 C 0.00 0.00 0.00 0.74 -0.34 42 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.59 -0.25 42 0 22 0
29SEP26 12.50 C 0.00 0.00 0.00 0.47 -0.24 43 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 0.36 -0.20 43 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.27 -0.17 43 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.20 -0.14 42 0 80 0
29SEP26 14.50 C 0.23 0.23 0.23 0.15 -0.11 42 2 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 -0.09 42 0 105 0
29SEP26 15.50 C 0.15 0.15 0.15 0.08 -0.07 42 60 100 +41
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.05 42 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.04 42 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.03 41 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.20 -0.55 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.00 -0.55 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.82 -0.53 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.63 -0.52 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.46 -0.51 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.30 -0.49 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.14 -0.48 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.99 -0.46 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.85 -0.44 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.59 -0.41 42 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 1.35 -0.38 42 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 1.15 -0.35 42 0 0 0
30DEC26 12.00 C 1.28 1.28 1.28 0.97 -0.32 42 20 26 +20
30DEC26 12.50 C 0.00 0.00 0.00 0.82 -0.28 42 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.69 -0.25 42 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.58 -0.22 42 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.48 -0.20 42 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.40 -0.18 42 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.33 -0.16 42 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.28 -0.13 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 -0.12 42 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 -0.10 42 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 -0.08 42 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 -0.07 42 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 -0.06 42 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 -0.05 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 -0.05 42 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 -0.04 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.39 -0.54 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.21 -0.53 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.04 -0.52 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.87 -0.51 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.71 -0.50 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.56 -0.48 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.41 -0.47 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.27 -0.46 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.14 -0.44 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.89 -0.41 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.66 -0.39 42 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.46 -0.37 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.28 -0.34 42 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.12 -0.31 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.98 -0.29 42 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.86 -0.26 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.75 -0.24 42 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.65 -0.22 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.57 -0.19 42 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.49 -0.18 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.43 -0.16 42 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.37 -0.15 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.32 -0.13 42 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.28 -0.12 42 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.24 -0.11 42 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.21 -0.10 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.18 -0.09 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.16 -0.07 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.14 -0.07 42 0 101 0
29JUN27 8.00 C 0.00 0.00 0.00 3.58 -0.53 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.41 -0.52 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.24 -0.52 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.09 -0.50 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.94 -0.49 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.79 -0.48 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.65 -0.47 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.52 -0.45 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.39 -0.45 42 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.15 -0.42 42 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.93 -0.40 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.73 -0.38 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.55 -0.36 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.39 -0.33 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.25 -0.30 42 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.11 -0.29 42 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.00 -0.26 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.89 -0.25 42 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.79 -0.23 42 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 0.71 -0.21 42 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.63 - 42 0 0 -
TOTAL CALL 551 8,301 +98
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 49 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 51 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 +0.03 46 0 92 0
29JUN26 10.00 P 0.04 0.06 0.03 0.06 +0.04 42 42 749 -40
29JUN26 10.50 P 0.17 0.17 0.16 0.19 +0.12 44 30 150 -30
29JUN26 11.00 P 0.31 0.31 0.31 0.43 +0.25 44 2 596 -2
29JUN26 11.50 P 0.00 0.00 0.00 0.76 +0.36 43 0 207 0
29JUN26 12.00 P 0.00 0.00 0.00 1.18 +0.48 41 0 76 0
29JUN26 12.50 P 0.00 0.00 0.00 1.66 +0.55 45 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.15 +0.59 0 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 2.65 +0.61 0 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 3.15 +0.61 0 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 3.65 +0.61 0 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 4.15 +0.61 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.65 +0.61 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.15 +0.61 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.65 +0.61 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.15 +0.61 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.65 +0.61 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.15 +0.61 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.65 +0.61 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.15 +0.61 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.65 +0.61 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.15 +0.61 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.15 +0.61 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.15 +0.61 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.15 +0.61 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.15 +0.61 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.15 +0.61 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.15 +0.61 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.15 +0.61 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.15 +0.61 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 18.15 +0.61 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 19.15 +0.61 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 20.15 +0.61 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 +0.02 42 0 21 0
30JUL26 9.00 P 0.00 0.00 0.00 0.07 +0.03 43 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 0.10 +0.05 42 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.14 +0.06 42 0 10 0
30JUL26 9.75 P 0.15 0.15 0.15 0.20 +0.09 42 2 70 0
30JUL26 10.00 P 0.20 0.20 0.20 0.27 +0.12 42 5 34 +5
30JUL26 10.50 P 0.35 0.42 0.35 0.45 +0.18 42 20 75 0
30JUL26 11.00 P 0.00 0.00 0.00 0.71 +0.27 43 0 306 0
30JUL26 11.50 P 0.00 0.00 0.00 1.03 +0.35 44 0 62 0
30JUL26 12.00 P 0.00 0.00 0.00 1.36 +0.39 41 0 205 0
30JUL26 12.50 P 0.00 0.00 0.00 1.77 +0.44 42 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 2.21 +0.49 41 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.68 +0.54 42 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.16 +0.57 42 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.65 +0.59 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.15 +0.60 0 0 2 0
30JUL26 15.50 P 0.00 0.00 0.00 4.65 +0.61 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.15 +0.61 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.65 +0.61 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.15 +0.61 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.65 +0.61 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.15 +0.61 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.06 +0.02 43 0 5 0
28AUG26 8.50 P 0.00 0.00 0.00 0.09 +0.03 44 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.12 +0.04 43 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.16 +0.05 43 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.22 +0.08 44 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.28 +0.10 43 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.35 +0.12 43 0 18 0
28AUG26 10.00 P 0.00 0.00 0.00 0.44 +0.14 44 0 10 0
28AUG26 10.50 P 0.00 0.00 0.00 0.65 +0.20 44 0 33 0
28AUG26 11.00 P 0.00 0.00 0.00 0.91 +0.26 44 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.23 +0.33 45 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.58 +0.38 46 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 1.91 +0.38 43 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.32 +0.43 43 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.76 +0.47 43 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.21 +0.50 43 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 3.68 +0.53 43 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.16 +0.55 42 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.65 +0.57 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.15 +0.59 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.65 +0.60 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.08 +0.03 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.11 +0.04 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 +0.05 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.20 +0.07 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.25 +0.08 43 0 15 0
29SEP26 9.25 P 0.00 0.00 0.00 0.32 +0.10 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.39 +0.12 43 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.47 +0.14 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.57 +0.17 43 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 0.78 +0.22 43 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.03 +0.26 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.32 +0.30 42 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.66 +0.34 42 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.02 +0.38 42 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.41 +0.41 42 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.83 +0.45 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.27 +0.49 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.73 +0.52 42 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.19 +0.54 42 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.67 +0.56 42 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 5.16 +0.58 43 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.65 +0.59 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.15 +0.60 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.65 +0.61 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.15 +0.61 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.65 +0.61 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.15 +0.61 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.65 +0.61 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.15 +0.61 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.15 +0.61 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.15 +0.61 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.15 +0.61 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.15 +0.61 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.15 +0.61 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.15 +0.61 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.15 +0.61 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.15 +0.61 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.15 +0.61 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.23 +0.06 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.28 +0.07 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.34 +0.08 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.41 +0.10 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.48 +0.11 42 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.56 +0.12 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.65 +0.14 42 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 +0.15 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.86 +0.17 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.09 +0.20 42 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.35 +0.23 42 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 1.65 +0.27 42 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.97 +0.30 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.32 +0.34 42 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.68 +0.37 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.07 +0.39 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.48 +0.43 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.90 +0.45 42 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.34 +0.48 42 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.78 +0.49 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.24 +0.51 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.71 +0.53 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.19 +0.55 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.67 +0.56 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.16 +0.58 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.65 +0.59 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.15 +0.60 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.65 +0.61 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.15 +0.61 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 10.15 +0.61 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.15 +0.61 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.15 +0.61 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.15 +0.61 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.15 +0.61 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.37 +0.07 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.44 +0.08 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.51 +0.10 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.59 +0.11 42 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.67 +0.11 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.76 +0.12 42 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.86 +0.14 42 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.97 +0.16 42 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.08 +0.17 42 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.33 +0.20 42 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.60 +0.23 42 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.89 +0.26 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.21 +0.28 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.54 +0.31 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.90 +0.33 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.27 +0.36 42 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.67 +0.39 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.07 +0.41 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.49 +0.43 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.92 +0.46 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.36 +0.47 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.81 +0.49 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.26 +0.50 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.73 +0.52 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.20 +0.53 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.68 +0.55 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.17 +0.57 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.66 +0.58 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.15 +0.59 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.51 +0.09 42 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.58 +0.09 42 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.66 +0.10 42 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.75 +0.12 42 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.84 +0.12 42 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.94 +0.13 42 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.05 +0.15 42 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.16 +0.16 42 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.27 +0.16 42 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.53 +0.20 42 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.80 +0.22 42 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.10 +0.25 42 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.41 +0.26 42 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.74 +0.29 42 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.09 +0.31 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.46 +0.34 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 3.83 +0.35 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.23 +0.38 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.64 +0.41 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.05 +0.42 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.48 - 42 0 0 -
TOTAL PUT 101 4,358 -67
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$ 118.00
18JUN26 80.00 C 0.00 0.00 0.00 38.01 -1.60 242 0 0 0
18JUN26 82.50 C 0.00 0.00 0.00 35.51 -1.60 223 0 0 0
18JUN26 85.00 C 0.00 0.00 0.00 33.01 -1.60 205 0 0 0
18JUN26 87.50 C 0.00 0.00 0.00 30.51 -1.60 187 0 0 0
18JUN26 90.00 C 0.00 0.00 0.00 28.01 -1.60 170 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 25.51 -1.60 153 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 23.01 -1.60 136 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 20.51 -1.61 120 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 18.01 -1.61 105 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 15.51 -1.62 90 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 13.01 -1.64 75 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 10.54 -1.68 84 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 8.13 -1.74 84 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 5.87 -1.57 84 0 0 0
18JUN26 115.00 C 0.00 0.00 0.00 3.77 -1.78 78 0 0 0
18JUN26 117.50 C 2.06 2.06 2.06 2.26 -1.83 81 1 10 -1
18JUN26 120.00 C 0.00 0.00 0.00 1.20 -1.40 82 0 18 0
18JUN26 122.50 C 0.00 0.00 0.00 0.57 -1.16 83 0 10 0
18JUN26 125.00 C 0.00 0.00 0.00 0.24 -0.72 84 0 36 0
18JUN26 127.50 C 0.28 0.28 0.28 0.09 -0.47 84 1 17 -1
18JUN26 130.00 C 0.00 0.00 0.00 0.03 -0.26 85 0 5 0
18JUN26 132.50 C 0.27 0.27 0.10 0.01 -0.13 87 16 16 +14
18JUN26 135.00 C 0.17 0.17 0.17 0.01 -0.06 99 162 0 -162
18JUN26 137.50 C 0.00 0.00 0.00 0.01 -0.02 111 0 16 0
18JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
18JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26JUN26 80.00 C 0.00 0.00 0.00 38.06 -1.60 81 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 35.56 -1.61 72 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 33.06 -1.61 60 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 30.57 -1.61 68 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 28.09 -1.61 70 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 25.61 -1.62 68 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 23.16 -1.62 68 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 20.75 -1.62 69 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 18.08 -1.92 40 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 16.11 -1.60 69 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 13.93 -1.58 69 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 11.88 -1.55 69 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 9.99 -1.49 69 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 8.02 -1.67 65 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 6.53 -1.30 66 0 0 0
26JUN26 117.50 C 0.00 0.00 0.00 5.23 -1.20 66 0 69 0
26JUN26 120.00 C 4.01 4.33 4.01 4.12 -1.09 67 180 80 +60
26JUN26 122.50 C 0.00 0.00 0.00 3.19 -0.97 67 0 0 0
26JUN26 125.00 C 0.00 0.00 0.00 2.43 -0.85 67 0 171 0
26JUN26 127.50 C 0.00 0.00 0.00 1.85 -0.70 68 0 26 0
26JUN26 130.00 C 0.00 0.00 0.00 1.40 -0.55 69 0 0 0
26JUN26 132.50 C 1.01 1.01 0.97 1.03 -0.44 69 45 54 +45
26JUN26 135.00 C 0.00 0.00 0.00 0.74 -0.36 69 0 0 0
26JUN26 137.50 C 0.00 0.00 0.00 0.52 -0.34 69 0 15 0
26JUN26 140.00 C 0.75 0.75 0.75 0.36 -0.26 69 5 5 +5
26JUN26 142.50 C 0.00 0.00 0.00 0.25 -0.20 69 0 0 0
26JUN26 145.00 C 0.00 0.00 0.00 0.17 -0.15 69 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 38.08 -1.60 72 0 16 0
29JUN26 82.50 C 0.00 0.00 0.00 35.58 -1.61 64 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 33.09 -1.61 66 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 30.60 -1.61 64 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 28.09 -1.65 52 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 25.61 -1.67 54 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 23.23 -1.63 63 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 20.87 -1.60 65 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 18.55 -1.60 65 0 81 0
29JUN26 102.50 C 0.00 0.00 0.00 16.32 -1.58 65 0 60 0
29JUN26 105.00 C 17.00 17.00 17.00 14.19 -1.56 64 3 42 +3
29JUN26 107.50 C 0.00 0.00 0.00 12.20 -1.51 65 0 11 0
29JUN26 110.00 C 0.00 0.00 0.00 10.35 -1.46 64 0 32 0
29JUN26 112.50 C 0.00 0.00 0.00 8.67 -1.39 65 0 3 0
29JUN26 115.00 C 0.00 0.00 0.00 6.95 -1.52 62 0 99 0
29JUN26 117.50 C 0.00 0.00 0.00 5.69 -1.15 63 0 190 0
29JUN26 120.00 C 5.00 5.00 5.00 4.56 -1.06 63 1 81 0
29JUN26 122.50 C 3.25 3.25 3.25 3.61 -0.96 63 5 50 +5
29JUN26 125.00 C 0.00 0.00 0.00 2.82 -0.85 63 0 165 0
29JUN26 127.50 C 0.00 0.00 0.00 2.18 -0.73 64 0 89 0
29JUN26 130.00 C 1.50 1.50 1.50 1.70 -0.59 64 5 50 +5
29JUN26 132.50 C 1.30 1.30 1.30 1.32 -0.45 65 15 12 -15
29JUN26 135.00 C 1.01 1.05 0.97 0.97 -0.39 65 50 131 +12
29JUN26 137.50 C 0.00 0.00 0.00 0.72 -0.38 65 0 28 0
29JUN26 140.00 C 0.00 0.00 0.00 0.52 -0.30 65 0 564 0
29JUN26 142.50 C 0.00 0.00 0.00 0.37 -0.24 65 0 48 0
29JUN26 145.00 C 0.00 0.00 0.00 0.26 -0.19 65 0 68 0
29JUN26 147.50 C 0.00 0.00 0.00 0.18 -0.15 65 0 35 0
29JUN26 150.00 C 0.23 0.30 0.23 0.13 -0.11 65 34 142 -7
29JUN26 152.50 C 0.00 0.00 0.00 0.09 -0.08 65 0 14 0
29JUN26 155.00 C 0.00 0.00 0.00 0.06 -0.06 65 0 293 0
29JUN26 157.50 C 0.00 0.00 0.00 0.04 -0.05 65 0 48 0
29JUN26 160.00 C 0.00 0.00 0.00 0.03 -0.03 66 0 56 0
29JUN26 162.50 C 0.00 0.00 0.00 0.02 -0.02 66 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 24 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 69 0 840 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 71 0 115 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 74 0 158 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 76 0 222 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 79 0 459 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 81 0 95 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 83 0 78 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 85 0 140 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 88 0 299 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 90 0 25 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 92 0 37 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 94 0 18 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 96 0 52 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 100 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 104 0 94 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 108 0 3 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 112 0 188 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 115 0 64 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 119 0 46 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 122 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 125 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 129 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 132 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 135 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 138 0 18 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 144 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 147 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 149 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 160 0 140 0
30JUL26 80.00 C 0.00 0.00 0.00 38.46 -1.22 58 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 36.23 -0.96 64 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 33.21 -1.71 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 31.85 -1.22 67 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 29.38 -0.96 63 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 27.60 -0.62 67 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 24.29 -1.81 51 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 23.36 -1.22 65 0 104 0
30JUL26 100.00 C 0.00 0.00 0.00 21.10 -1.26 61 0 15 0
30JUL26 102.50 C 0.00 0.00 0.00 19.27 -0.92 61 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 17.53 -1.52 61 0 59 0
30JUL26 107.50 C 0.00 0.00 0.00 15.89 -1.49 61 0 91 0
30JUL26 110.00 C 0.00 0.00 0.00 14.36 -1.44 61 0 136 0
30JUL26 112.50 C 0.00 0.00 0.00 12.93 -1.40 61 0 24 0
30JUL26 115.00 C 0.00 0.00 0.00 11.28 -1.67 59 0 24 0
30JUL26 117.50 C 0.00 0.00 0.00 10.25 -1.07 60 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 8.99 -1.18 60 0 57 0
30JUL26 122.50 C 0.00 0.00 0.00 7.97 -1.14 60 0 74 0
30JUL26 125.00 C 0.00 0.00 0.00 7.06 -1.08 60 0 31 0
30JUL26 127.50 C 0.00 0.00 0.00 6.23 -1.02 60 0 77 0
30JUL26 130.00 C 5.00 5.28 5.00 5.49 -0.96 60 5 62 +4
30JUL26 132.50 C 4.82 4.82 4.82 4.82 -0.90 60 5 11 +5
30JUL26 135.00 C 0.00 0.00 0.00 4.22 -0.83 60 0 58 0
30JUL26 137.50 C 0.00 0.00 0.00 3.70 -0.76 61 0 105 0
30JUL26 140.00 C 0.00 0.00 0.00 3.24 -0.69 61 0 77 0
30JUL26 142.50 C 0.00 0.00 0.00 2.83 -0.62 61 0 42 0
30JUL26 145.00 C 3.10 3.10 3.10 2.49 -0.53 61 5 7 0
30JUL26 147.50 C 0.00 0.00 0.00 2.22 -0.42 62 0 7 0
30JUL26 150.00 C 1.90 1.90 1.90 1.92 -0.39 62 1 213 -1
30JUL26 152.50 C 0.00 0.00 0.00 1.65 -0.39 62 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 1.42 -0.41 62 0 22 0
30JUL26 157.50 C 0.00 0.00 0.00 1.22 -0.39 62 0 50 0
30JUL26 160.00 C 0.00 0.00 0.00 1.04 -0.36 62 0 302 0
30JUL26 162.50 C 0.00 0.00 0.00 0.89 -0.32 62 0 167 0
30JUL26 165.00 C 1.20 1.20 1.20 0.76 -0.29 62 10 122 +10
30JUL26 167.50 C 1.07 1.07 1.07 0.65 -0.25 62 12 116 0
30JUL26 170.00 C 0.00 0.00 0.00 0.55 -0.23 62 0 57 0
30JUL26 172.50 C 0.00 0.00 0.00 0.47 -0.20 62 0 187 0
30JUL26 175.00 C 0.77 0.77 0.77 0.40 -0.18 62 11 37 0
30JUL26 177.50 C 0.00 0.00 0.00 0.34 -0.15 62 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.29 -0.12 62 0 81 0
30JUL26 182.50 C 0.00 0.00 0.00 0.24 -0.12 61 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.20 -0.11 61 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.17 -0.10 61 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.15 -0.08 62 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.12 -0.07 61 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.10 -0.07 61 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.09 -0.05 62 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.08 -0.04 62 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.05 -0.04 61 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.04 -0.03 62 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.03 -0.02 63 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.02 -0.02 62 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 -0.02 60 0 3 0
28AUG26 80.00 C 0.00 0.00 0.00 39.13 -1.32 58 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 36.70 -1.78 55 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 34.28 -2.02 52 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 32.32 -1.84 55 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 29.98 -1.88 53 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 28.78 -0.94 61 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 26.35 -1.76 57 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 24.33 -1.84 56 0 45 0
28AUG26 100.00 C 0.00 0.00 0.00 22.47 -1.90 56 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 20.77 -2.08 56 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 19.82 -1.06 60 0 15 0
28AUG26 107.50 C 0.00 0.00 0.00 17.75 -1.56 57 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 16.36 -1.87 57 0 30 0
28AUG26 112.50 C 0.00 0.00 0.00 15.64 -0.78 60 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 14.21 -1.32 59 0 180 0
28AUG26 117.50 C 13.05 13.05 13.05 12.87 -1.10 59 1 1 +1
28AUG26 120.00 C 12.03 12.08 12.03 11.78 -0.98 59 3 18 +1
28AUG26 122.50 C 0.00 0.00 0.00 10.76 -0.95 59 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 9.81 -0.99 59 0 2 0
28AUG26 127.50 C 0.00 0.00 0.00 8.94 -0.88 59 0 26 0
28AUG26 130.00 C 0.00 0.00 0.00 8.14 -0.84 59 0 25 0
28AUG26 132.50 C 0.00 0.00 0.00 7.41 -0.78 59 0 30 0
28AUG26 135.00 C 0.00 0.00 0.00 6.74 -0.73 59 0 53 0
28AUG26 137.50 C 0.00 0.00 0.00 6.08 -0.72 59 0 60 0
28AUG26 140.00 C 0.00 0.00 0.00 5.65 -0.54 60 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 5.17 -0.63 60 0 30 0
28AUG26 145.00 C 0.00 0.00 0.00 4.54 -0.72 60 0 41 0
28AUG26 147.50 C 0.00 0.00 0.00 4.22 -0.55 60 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 3.80 -0.52 60 0 6 0
28AUG26 152.50 C 0.00 0.00 0.00 3.42 -0.49 60 0 154 0
28AUG26 155.00 C 0.00 0.00 0.00 2.98 -0.56 60 0 337 0
28AUG26 157.50 C 0.00 0.00 0.00 2.68 -0.51 60 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 2.40 -0.48 60 0 155 0
28AUG26 162.50 C 0.00 0.00 0.00 2.16 -0.44 60 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 1.93 -0.41 60 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 1.73 -0.38 60 0 18 0
28AUG26 170.00 C 1.93 1.93 1.93 1.55 -0.35 60 3 97 0
28AUG26 172.50 C 0.00 0.00 0.00 1.38 -0.33 60 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 1.24 -0.30 60 0 3 0
28AUG26 177.50 C 0.00 0.00 0.00 1.10 -0.28 60 0 22 0
28AUG26 180.00 C 0.00 0.00 0.00 0.98 -0.26 60 0 11 0
28AUG26 182.50 C 0.00 0.00 0.00 0.88 -0.23 60 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.78 -0.22 60 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.70 -0.20 60 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.62 -0.18 60 0 107 0
28AUG26 192.50 C 0.00 0.00 0.00 0.55 -0.17 60 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.49 -0.16 60 0 39 0
29SEP26 80.00 C 0.00 0.00 0.00 39.78 -1.42 54 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 37.50 -1.56 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 35.49 -1.47 54 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 33.47 -1.42 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 31.34 -1.57 54 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 29.47 -1.36 54 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 27.73 -1.43 55 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 25.98 -1.30 55 0 45 0
29SEP26 100.00 C 0.00 0.00 0.00 24.29 -1.69 55 0 135 0
29SEP26 102.50 C 0.00 0.00 0.00 22.68 -1.59 55 0 30 0
29SEP26 105.00 C 0.00 0.00 0.00 21.25 -1.34 56 0 15 0
29SEP26 107.50 C 0.00 0.00 0.00 19.71 -1.46 55 0 30 0
29SEP26 110.00 C 18.30 18.30 18.30 18.38 -1.43 55 1 16 0
29SEP26 112.50 C 0.00 0.00 0.00 17.12 -1.40 56 0 15 0
29SEP26 115.00 C 0.00 0.00 0.00 15.93 -1.37 56 0 42 0
29SEP26 117.50 C 0.00 0.00 0.00 14.96 -1.18 57 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 13.89 -1.16 57 0 91 0
29SEP26 122.50 C 0.00 0.00 0.00 12.88 -1.14 57 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 11.95 -1.09 57 0 115 0
29SEP26 127.50 C 0.00 0.00 0.00 11.06 -1.07 57 0 75 0
29SEP26 130.00 C 9.89 9.89 9.89 10.25 -1.02 57 24 339 -5
29SEP26 132.50 C 0.00 0.00 0.00 9.49 -0.97 57 0 107 0
29SEP26 135.00 C 0.00 0.00 0.00 8.79 -0.91 57 0 53 0
29SEP26 137.50 C 9.45 9.45 9.45 8.22 -1.05 58 15 7 -15
29SEP26 140.00 C 0.00 0.00 0.00 7.58 -1.01 58 0 182 0
29SEP26 142.50 C 0.00 0.00 0.00 6.98 -0.97 58 0 16 0
29SEP26 145.00 C 0.00 0.00 0.00 6.43 -0.93 58 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 5.92 -0.89 58 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 5.44 -0.85 58 0 1,088 0
29SEP26 152.50 C 0.00 0.00 0.00 5.00 -0.81 58 0 61 0
29SEP26 155.00 C 0.00 0.00 0.00 4.60 -0.77 58 0 118 0
29SEP26 157.50 C 0.00 0.00 0.00 4.22 -0.73 58 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 3.88 -0.69 58 0 150 0
29SEP26 162.50 C 0.00 0.00 0.00 3.56 -0.65 58 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 3.26 -0.63 58 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 2.99 -0.59 58 0 1,162 0
29SEP26 170.00 C 0.00 0.00 0.00 2.74 -0.56 58 0 921 0
29SEP26 172.50 C 0.00 0.00 0.00 2.51 -0.53 58 0 401 0
29SEP26 175.00 C 2.60 2.60 2.60 2.30 -0.50 58 1 1,008 0
29SEP26 177.50 C 0.00 0.00 0.00 2.10 -0.47 58 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 1.92 -0.45 58 0 125 0
29SEP26 182.50 C 0.00 0.00 0.00 1.76 -0.42 58 0 241 0
29SEP26 185.00 C 1.99 1.99 1.99 1.61 -0.39 58 2 358 0
29SEP26 187.50 C 0.00 0.00 0.00 1.47 -0.37 58 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 1.35 -0.34 58 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 1.23 -0.33 58 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 1.13 -0.30 58 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 1.03 -0.28 58 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 0.94 -0.27 58 0 40 0
29SEP26 205.00 C 0.00 0.00 0.00 0.78 -0.24 58 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 0.65 -0.21 58 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.54 -0.18 58 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.45 -0.16 58 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.38 -0.14 58 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.32 -0.11 58 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.26 -0.11 58 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.22 -0.09 58 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.18 -0.08 58 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.16 -0.06 58 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.13 -0.05 58 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.11 -0.05 58 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.09 -0.04 58 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.08 -0.03 58 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.07 -0.02 59 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.06 -0.02 59 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.05 -0.02 59 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.04 -0.02 59 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.03 -0.02 58 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 106 0
30DEC26 80.00 C 0.00 0.00 0.00 42.17 -1.57 53 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 40.20 -1.08 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 38.36 -1.20 53 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 36.42 -1.44 53 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 34.64 -1.58 53 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 33.22 -1.17 54 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 31.49 -1.30 53 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 29.93 -1.51 53 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.46 -1.39 54 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 26.99 -1.44 53 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 25.64 -1.32 54 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 24.29 -1.31 54 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 23.07 -0.95 54 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 21.90 -1.25 54 0 0 0
30DEC26 115.00 C 21.13 21.13 21.13 21.19 -0.79 55 2 2 +2
30DEC26 117.50 C 0.00 0.00 0.00 19.71 -1.13 54 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 18.70 -1.21 54 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 17.72 -1.09 54 0 3 0
30DEC26 125.00 C 0.00 0.00 0.00 16.80 -1.03 54 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 15.92 -0.96 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 15.08 -0.94 55 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 14.28 -0.75 55 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 13.52 -0.74 55 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 12.79 -0.73 55 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 12.14 -0.69 55 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 11.47 -0.69 55 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 11.45 -0.12 57 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 10.86 -0.12 57 0 0 0
30DEC26 150.00 C 10.00 10.00 10.00 10.30 -0.06 57 5 27 -3
30DEC26 152.50 C 0.00 0.00 0.00 9.73 -0.18 57 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 9.21 -0.20 57 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 8.70 -0.25 57 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 8.23 -0.28 57 0 16 0
30DEC26 162.50 C 0.00 0.00 0.00 7.78 -0.30 57 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 7.35 -0.34 57 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 6.95 -0.36 57 0 7 0
30DEC26 170.00 C 0.00 0.00 0.00 6.57 -0.36 57 0 34 0
30DEC26 172.50 C 0.00 0.00 0.00 6.20 -0.16 57 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 5.86 -0.15 57 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 5.54 -0.14 57 0 17 0
30DEC26 180.00 C 0.00 0.00 0.00 5.24 -0.13 57 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 4.95 -0.13 57 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 4.67 -0.13 57 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 4.42 -0.12 57 0 15 0
30DEC26 190.00 C 5.00 5.00 5.00 4.05 -0.24 56 1 14 -1
30DEC26 192.50 C 0.00 0.00 0.00 3.83 -0.22 56 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 3.73 -0.10 57 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 3.52 -0.10 56 0 1 0
30DEC26 200.00 C 4.00 4.00 4.00 3.33 -0.09 56 1 49 -1
30DEC26 205.00 C 0.00 0.00 0.00 2.88 -0.18 56 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 2.58 -0.15 56 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 2.30 -0.14 56 0 4 0
30DEC26 220.00 C 0.00 0.00 0.00 2.06 -0.12 56 0 6 0
30DEC26 225.00 C 0.00 0.00 0.00 1.84 -0.11 56 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 1.69 -0.11 56 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 1.47 -0.09 56 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 1.31 -0.09 56 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 1.17 -0.08 56 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 1.08 -0.04 56 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 0.94 -0.06 56 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.87 -0.03 56 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.78 -0.02 56 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.68 -0.04 56 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.61 -0.04 56 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.54 -0.04 56 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.49 -0.03 56 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.44 -0.03 56 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.39 -0.03 56 0 0 0
30DEC26 300.00 C 0.80 0.80 0.80 0.35 -0.03 56 1 54 0
30MAR27 80.00 C 0.00 0.00 0.00 44.67 -1.48 54 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 42.27 -2.10 51 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 41.06 -1.58 53 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 39.41 -1.56 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 37.78 -1.56 53 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 36.00 -1.77 52 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 34.48 -1.77 52 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 33.27 -1.52 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 31.75 -1.62 53 0 17 0
30MAR27 102.50 C 0.00 0.00 0.00 30.46 -1.54 53 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 29.11 -1.19 53 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 27.83 -0.96 53 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 26.56 -1.17 53 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 25.45 -1.06 53 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 24.33 -1.07 53 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 23.31 -0.97 53 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 22.28 -0.98 53 0 17 0
30MAR27 122.50 C 0.00 0.00 0.00 21.34 -1.06 53 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 20.42 -1.14 53 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 19.48 -1.16 53 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 18.70 -1.09 53 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 18.00 -0.96 53 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 17.26 -1.14 54 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 16.49 -1.11 54 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 15.80 -1.44 54 0 30 0
30MAR27 142.50 C 0.00 0.00 0.00 15.07 -1.43 54 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 14.44 -1.27 54 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 13.81 -1.30 54 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 13.30 -1.15 54 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 12.69 -1.14 54 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 12.27 -0.96 54 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 11.78 -0.88 54 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 11.26 -0.86 54 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 10.75 -0.84 54 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 10.36 -0.73 54 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 9.54 -1.07 53 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 9.46 -0.69 54 0 18 0
30MAR27 172.50 C 0.00 0.00 0.00 8.82 -0.90 54 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 8.46 -0.84 54 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 8.08 -0.82 54 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 7.74 -0.77 54 0 16 0
30MAR27 182.50 C 0.00 0.00 0.00 7.47 -0.68 54 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 7.22 -0.58 54 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 6.90 -0.56 54 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 6.60 -0.54 54 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 6.31 -0.53 54 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 6.03 -0.52 54 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 5.77 -0.31 54 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 5.52 -0.30 54 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 5.05 -0.29 54 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 4.62 -0.27 54 0 1 0
30MAR27 215.00 C 0.00 0.00 0.00 4.23 -0.26 54 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 3.87 -0.37 54 0 16 0
30MAR27 225.00 C 0.00 0.00 0.00 3.54 -0.24 54 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 3.25 -0.22 54 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 2.89 -0.30 54 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 2.65 -0.28 54 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 2.43 -0.26 54 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 2.23 -0.24 54 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 2.05 -0.22 54 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 1.88 -0.21 54 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 1.73 -0.19 54 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 1.58 -0.19 54 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 1.46 -0.17 54 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 1.34 -0.16 54 0 0 0
30MAR27 285.00 C 2.50 2.50 2.50 1.23 -0.16 54 15 30 +15
30MAR27 290.00 C 0.00 0.00 0.00 1.13 -0.15 54 0 16 0
29JUN27 80.00 C 0.00 0.00 0.00 46.05 -1.43 53 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 44.33 -1.42 53 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 42.75 -1.35 53 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 41.20 -1.35 53 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 39.65 -1.35 53 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 38.12 -1.34 53 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 36.77 -1.26 53 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 35.41 -1.27 53 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 34.06 -1.26 53 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 32.72 -1.25 53 0 5 0
29JUN27 105.00 C 0.00 0.00 0.00 31.54 -1.16 53 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 30.38 -1.16 53 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 29.22 -1.16 53 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 28.61 -0.93 55 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 27.37 -1.15 54 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 26.58 -0.57 55 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 25.64 -0.91 55 0 11 0
29JUN27 122.50 C 0.00 0.00 0.00 24.44 -1.15 54 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 23.69 -0.98 55 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 22.83 -0.70 55 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 21.99 -0.83 55 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 21.20 -0.83 55 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 20.43 -0.82 55 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 19.67 -0.83 55 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 18.90 -0.90 55 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 18.14 -0.92 55 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 17.47 -0.83 55 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 16.84 -0.82 55 0 0 0
29JUN27 150.00 C 16.00 16.00 16.00 16.20 -0.83 54 1 8 +1
29JUN27 152.50 C 0.00 0.00 0.00 15.61 -0.79 54 0 0 0
TOTAL CALL 648 22,585 -24
18JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
18JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
18JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 0.01 -0.01 105 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 0.01 -0.03 89 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 0.04 -0.07 87 0 0 0
18JUN26 110.00 P 0.00 0.00 0.00 0.12 -0.14 84 0 25 0
18JUN26 112.50 P 0.00 0.00 0.00 0.37 -0.20 84 0 4 0
18JUN26 115.00 P 1.15 1.15 1.15 0.91 -0.21 85 5 7 +5
18JUN26 117.50 P 0.00 0.00 0.00 1.88 -0.09 86 0 1 0
18JUN26 120.00 P 2.70 4.10 1.92 3.33 +0.17 88 6 6 +1
18JUN26 122.50 P 0.00 0.00 0.00 5.23 +0.54 92 0 0 0
18JUN26 125.00 P 0.00 0.00 0.00 7.23 +0.66 83 0 0 0
18JUN26 127.50 P 0.00 0.00 0.00 9.58 +1.15 84 0 0 0
18JUN26 130.00 P 0.00 0.00 0.00 12.02 +1.36 83 0 0 0
18JUN26 132.50 P 0.00 0.00 0.00 14.50 +1.48 0 0 0 0
18JUN26 135.00 P 0.00 0.00 0.00 17.00 +1.55 0 0 0 0
18JUN26 137.50 P 0.00 0.00 0.00 19.50 +1.58 0 0 0 0
18JUN26 140.00 P 0.00 0.00 0.00 22.00 +1.60 0 0 0 0
18JUN26 142.50 P 0.00 0.00 0.00 25.24 +2.34 267 0 0 0
18JUN26 145.00 P 0.00 0.00 0.00 27.00 +1.60 0 0 0 0
26JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 0.03 0.00 72 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 0.05 -0.01 69 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 0.10 -0.01 69 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 0.19 0.00 69 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 0.33 -0.01 69 0 0 0
26JUN26 102.50 P 0.82 0.82 0.74 0.56 +0.01 69 30 30 +28
26JUN26 105.00 P 0.69 1.20 0.69 0.89 +0.03 69 45 21 0
26JUN26 107.50 P 0.00 0.00 0.00 1.35 +0.06 69 0 15 0
26JUN26 110.00 P 1.33 1.33 1.33 1.97 +0.11 70 15 30 0
26JUN26 112.50 P 0.00 0.00 0.00 2.77 +0.18 70 0 0 0
26JUN26 115.00 P 4.16 4.16 3.65 3.75 +0.25 70 130 70 +70
26JUN26 117.50 P 0.00 0.00 0.00 4.96 +0.38 71 0 0 0
26JUN26 120.00 P 0.00 0.00 0.00 6.36 +0.51 71 0 2 0
26JUN26 122.50 P 0.00 0.00 0.00 7.94 +0.63 72 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 9.44 +0.75 69 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 11.31 +0.87 69 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 13.32 +0.99 69 0 0 0
26JUN26 132.50 P 0.00 0.00 0.00 15.43 +1.09 69 0 0 0
26JUN26 135.00 P 0.00 0.00 0.00 17.64 +1.19 69 0 0 0
26JUN26 137.50 P 0.00 0.00 0.00 19.93 +1.29 69 0 0 0
26JUN26 140.00 P 0.00 0.00 0.00 22.76 +1.21 85 0 0 0
26JUN26 142.50 P 0.00 0.00 0.00 25.24 +1.54 90 0 0 0
26JUN26 145.00 P 0.00 0.00 0.00 27.56 +1.15 91 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29JUN26 87.50 P 0.00 0.00 0.00 0.03 0.00 68 0 11 0
29JUN26 90.00 P 0.00 0.00 0.00 0.05 0.00 66 0 62 0
29JUN26 92.50 P 0.00 0.00 0.00 0.09 0.00 65 0 80 0
29JUN26 95.00 P 0.00 0.00 0.00 0.16 -0.01 65 0 195 0
29JUN26 97.50 P 0.00 0.00 0.00 0.28 0.00 65 0 482 0
29JUN26 100.00 P 0.00 0.00 0.00 0.46 0.00 65 0 149 0
29JUN26 102.50 P 0.00 0.00 0.00 0.74 +0.02 65 0 62 0
29JUN26 105.00 P 0.90 0.90 0.90 1.12 +0.04 65 15 195 +15
29JUN26 107.50 P 0.00 0.00 0.00 1.64 +0.09 65 0 367 0
29JUN26 110.00 P 1.50 2.68 1.50 2.31 +0.14 65 6 135 -1
29JUN26 112.50 P 0.00 0.00 0.00 3.13 +0.18 65 0 221 0
29JUN26 115.00 P 3.95 3.95 3.95 4.18 +0.29 66 2 167 -2
29JUN26 117.50 P 0.00 0.00 0.00 5.37 +0.38 66 0 96 0
29JUN26 120.00 P 0.00 0.00 0.00 6.80 +0.53 67 0 95 0
29JUN26 122.50 P 0.00 0.00 0.00 8.13 +0.42 64 0 11 0
29JUN26 125.00 P 0.00 0.00 0.00 9.82 +0.74 65 0 55 0
29JUN26 127.50 P 0.00 0.00 0.00 11.65 +0.85 65 0 116 0
29JUN26 130.00 P 0.00 0.00 0.00 13.60 +0.95 64 0 97 0
29JUN26 132.50 P 0.00 0.00 0.00 15.68 +1.07 65 0 10 0
29JUN26 135.00 P 0.00 0.00 0.00 17.86 +1.17 65 0 104 0
29JUN26 137.50 P 0.00 0.00 0.00 20.68 +1.82 77 0 232 0
29JUN26 140.00 P 0.00 0.00 0.00 22.87 +1.14 77 0 43 0
29JUN26 142.50 P 0.00 0.00 0.00 25.51 +1.42 85 0 64 0
29JUN26 145.00 P 0.00 0.00 0.00 27.91 +1.40 88 0 66 0
29JUN26 147.50 P 0.00 0.00 0.00 30.02 +1.36 82 0 38 0
29JUN26 150.00 P 32.10 32.10 32.10 32.52 +1.48 87 6 119 0
29JUN26 152.50 P 0.00 0.00 0.00 34.94 +1.02 89 0 35 0
29JUN26 155.00 P 0.00 0.00 0.00 37.57 +1.37 98 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 39.85 +1.22 94 0 49 0
29JUN26 160.00 P 0.00 0.00 0.00 42.00 +1.11 0 0 39 0
29JUN26 162.50 P 0.00 0.00 0.00 44.50 +1.60 0 0 26 0
29JUN26 165.00 P 0.00 0.00 0.00 47.00 +1.60 0 0 113 0
29JUN26 167.50 P 0.00 0.00 0.00 49.58 +1.68 91 0 63 0
29JUN26 170.00 P 0.00 0.00 0.00 52.00 +1.60 0 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 54.50 +1.60 0 0 120 0
29JUN26 175.00 P 0.00 0.00 0.00 57.00 +1.40 0 0 185 0
29JUN26 177.50 P 0.00 0.00 0.00 59.50 +1.60 0 0 90 0
29JUN26 180.00 P 0.00 0.00 0.00 62.00 +1.60 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 64.50 +1.60 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 67.00 +1.60 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 69.50 +1.60 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 72.00 +1.60 0 0 30 0
29JUN26 192.50 P 0.00 0.00 0.00 74.50 +1.60 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 77.00 +1.60 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 79.50 +1.60 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 82.00 +1.60 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 87.00 +1.60 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 92.00 +1.60 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 97.00 +1.60 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 102.00 +1.60 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 107.00 +1.60 0 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 112.00 +1.60 0 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 117.00 +1.60 0 0 30 0
29JUN26 240.00 P 0.00 0.00 0.00 122.00 +1.60 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 127.00 +1.60 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 132.00 +1.60 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 137.00 +1.60 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 142.00 +1.60 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 147.00 +1.60 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 152.00 +1.60 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 157.00 +1.60 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 162.00 +1.60 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 167.00 +1.60 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 172.00 +1.60 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 177.00 +1.60 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 182.00 +1.60 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.26 -0.02 62 0 0 0
30JUL26 82.50 P 0.63 0.63 0.63 0.39 -0.01 62 30 30 +30
30JUL26 85.00 P 0.00 0.00 0.00 0.55 0.00 62 0 34 0
30JUL26 87.50 P 1.07 1.09 1.07 0.75 -0.02 62 60 50 +25
30JUL26 90.00 P 0.00 0.00 0.00 1.04 -0.01 62 0 2 0
30JUL26 92.50 P 0.00 0.00 0.00 1.37 -0.01 62 0 28 0
30JUL26 95.00 P 1.78 1.78 1.78 1.77 -0.01 62 1 7 0
30JUL26 97.50 P 2.51 2.51 2.51 2.29 +0.02 62 1 27 0
30JUL26 100.00 P 2.42 3.12 2.42 2.85 +0.04 62 4 795 0
30JUL26 102.50 P 0.00 0.00 0.00 3.55 +0.07 62 0 51 0
30JUL26 105.00 P 0.00 0.00 0.00 4.32 +0.14 62 0 44 0
30JUL26 107.50 P 0.00 0.00 0.00 5.17 +0.20 62 0 22 0
30JUL26 110.00 P 0.00 0.00 0.00 6.15 +0.20 62 0 4 0
30JUL26 112.50 P 0.00 0.00 0.00 7.20 +0.31 62 0 22 0
30JUL26 115.00 P 0.00 0.00 0.00 8.41 +0.32 62 0 26 0
30JUL26 117.50 P 0.00 0.00 0.00 9.59 +0.39 62 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 11.00 +0.38 62 0 717 0
30JUL26 122.50 P 0.00 0.00 0.00 12.47 +0.34 62 0 11 0
30JUL26 125.00 P 0.00 0.00 0.00 13.97 +0.36 62 0 30 0
30JUL26 127.50 P 0.00 0.00 0.00 15.08 -0.12 58 0 49 0
30JUL26 130.00 P 0.00 0.00 0.00 17.81 +1.34 65 0 53 0
30JUL26 132.50 P 0.00 0.00 0.00 19.10 +0.54 61 0 48 0
30JUL26 135.00 P 0.00 0.00 0.00 20.97 +0.69 61 0 51 0
30JUL26 137.50 P 0.00 0.00 0.00 23.23 +0.80 63 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 25.27 +1.34 64 0 28 0
30JUL26 142.50 P 0.00 0.00 0.00 27.83 +1.65 68 0 45 0
30JUL26 145.00 P 0.00 0.00 0.00 29.47 +1.12 64 0 66 0
30JUL26 147.50 P 0.00 0.00 0.00 31.48 +1.16 63 0 185 0
30JUL26 150.00 P 0.00 0.00 0.00 33.79 +0.74 64 1 328 +1
30JUL26 152.50 P 0.00 0.00 0.00 36.32 +1.52 67 0 179 0
30JUL26 155.00 P 0.00 0.00 0.00 38.56 +1.84 68 0 18 0
30JUL26 157.50 P 0.00 0.00 0.00 40.68 +1.39 66 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 43.01 +1.02 66 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 45.38 +0.81 67 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 47.61 +0.68 65 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 50.09 +1.01 66 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 52.54 +0.84 68 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 54.95 +0.84 68 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 57.29 +0.86 66 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 59.77 +0.98 68 0 1 0
30JUL26 180.00 P 0.00 0.00 0.00 62.22 +0.89 68 0 8 0
30JUL26 182.50 P 0.00 0.00 0.00 64.71 +0.94 70 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 67.01 +0.74 61 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 69.50 +1.56 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 72.00 +1.58 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 74.50 +1.59 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 77.00 +1.60 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 79.50 +1.60 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 82.00 +1.60 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 87.00 +1.60 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 92.00 +1.60 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 97.00 +1.60 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 102.00 +1.60 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 107.00 +1.60 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.82 +0.02 60 0 1 0
28AUG26 82.50 P 0.00 0.00 0.00 1.05 +0.01 60 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 1.34 +0.01 60 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 1.77 +0.08 60 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 2.12 -0.04 60 0 10 0
28AUG26 92.50 P 0.00 0.00 0.00 2.64 +0.05 60 0 0 0
28AUG26 95.00 P 3.13 3.13 3.13 3.18 +0.05 60 1 18 0
28AUG26 97.50 P 0.00 0.00 0.00 3.85 -0.02 60 0 3 0
28AUG26 100.00 P 0.00 0.00 0.00 4.69 +0.10 61 0 75 0
28AUG26 102.50 P 0.00 0.00 0.00 5.55 +0.17 61 0 18 0
28AUG26 105.00 P 0.00 0.00 0.00 6.44 +0.16 61 0 21 0
28AUG26 107.50 P 0.00 0.00 0.00 7.44 +0.23 61 0 30 0
28AUG26 110.00 P 0.00 0.00 0.00 8.43 +0.17 60 0 9 0
28AUG26 112.50 P 0.00 0.00 0.00 9.57 +0.20 60 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 10.78 +0.29 60 0 13 0
28AUG26 117.50 P 0.00 0.00 0.00 12.10 +0.30 60 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 13.50 +0.33 60 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 15.08 +0.77 61 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 16.67 +0.64 61 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 18.19 +0.76 61 0 95 0
28AUG26 130.00 P 0.00 0.00 0.00 19.90 +0.87 61 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 21.78 +1.00 62 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 23.61 +0.95 62 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 25.45 +0.80 62 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 27.33 +1.06 62 0 17 0
28AUG26 142.50 P 0.00 0.00 0.00 29.28 +0.74 62 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 31.19 +0.83 61 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 33.31 +1.06 62 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 35.60 +1.21 63 0 34 0
28AUG26 152.50 P 0.00 0.00 0.00 37.75 +1.00 63 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 39.76 +0.71 63 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 41.96 +1.18 63 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 44.31 +0.94 64 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 46.62 +1.43 64 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 48.73 +1.30 63 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 51.03 +1.32 63 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 53.24 +1.22 62 0 46 0
28AUG26 172.50 P 0.00 0.00 0.00 55.57 +0.81 63 0 30 0
28AUG26 175.00 P 0.00 0.00 0.00 57.97 +1.02 63 0 15 0
28AUG26 177.50 P 0.00 0.00 0.00 60.34 +0.81 63 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 62.92 +1.17 66 0 16 0
28AUG26 182.50 P 0.00 0.00 0.00 65.26 +1.10 65 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 67.69 +1.10 66 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 69.94 +0.83 64 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 72.60 +1.07 68 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 75.15 +1.71 70 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 77.71 +1.25 72 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.49 0.00 58 0 21 0
29SEP26 82.50 P 0.00 0.00 0.00 1.81 -0.03 58 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 2.22 -0.04 58 0 11 0
29SEP26 87.50 P 0.00 0.00 0.00 2.70 -0.02 58 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 3.25 -0.02 58 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 3.84 +0.01 58 0 9 0
29SEP26 95.00 P 0.00 0.00 0.00 4.54 0.00 58 0 32 0
29SEP26 97.50 P 0.00 0.00 0.00 5.41 +0.16 59 0 54 0
29SEP26 100.00 P 0.00 0.00 0.00 6.30 +0.12 59 0 132 0
29SEP26 102.50 P 0.00 0.00 0.00 7.18 +0.01 59 0 40 0
29SEP26 105.00 P 0.00 0.00 0.00 8.19 +0.12 59 0 50 0
29SEP26 107.50 P 0.00 0.00 0.00 9.27 +0.20 59 0 67 0
29SEP26 110.00 P 0.00 0.00 0.00 10.39 +0.24 59 0 51 0
29SEP26 112.50 P 0.00 0.00 0.00 11.57 +0.18 59 0 187 0
29SEP26 115.00 P 0.00 0.00 0.00 12.83 +0.20 59 0 772 0
29SEP26 117.50 P 0.00 0.00 0.00 14.18 +0.31 59 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 15.77 +0.49 60 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 17.29 +0.64 60 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 18.81 +0.74 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 20.48 +0.74 60 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 22.20 +0.82 61 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 23.91 +0.82 61 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 25.73 +0.90 61 0 139 0
29SEP26 137.50 P 0.00 0.00 0.00 27.62 +1.09 61 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 29.45 +1.07 61 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 31.43 +0.89 62 0 29 0
29SEP26 145.00 P 0.00 0.00 0.00 33.38 +0.89 62 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 35.41 +1.07 62 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 37.59 +1.10 63 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 39.55 +1.00 63 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 41.59 +0.96 63 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 43.73 +0.98 63 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 46.01 +1.14 64 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 48.03 +0.99 63 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 50.25 +1.02 63 0 211 0
29SEP26 167.50 P 0.00 0.00 0.00 52.78 +1.34 65 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 55.13 +1.51 66 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 57.19 +1.31 65 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 59.35 +1.20 64 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 61.79 +1.36 66 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 63.89 +1.31 65 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 66.41 +1.35 66 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 68.77 +1.45 66 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 70.92 +0.86 65 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 73.53 +1.14 67 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 75.65 +0.89 65 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 77.95 +0.82 65 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 80.50 +0.99 66 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 83.16 +1.27 69 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 87.76 +1.07 67 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 92.79 +1.17 70 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 97.42 +0.91 67 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 102.53 +1.07 71 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 107.42 +1.01 71 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 112.00 +0.93 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 117.00 +1.60 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 122.00 +1.60 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 127.00 +1.60 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 132.00 +1.60 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 137.00 +1.60 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 142.00 +1.60 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 147.00 +1.60 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 152.00 +1.60 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 157.00 +1.60 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 162.00 +1.60 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 167.00 +1.60 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 172.00 +1.60 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 177.00 +1.60 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 182.00 +1.60 0 0 0 0
30DEC26 80.00 P 3.90 3.90 3.90 3.58 +0.26 57 3 3 +3
30DEC26 82.50 P 0.00 0.00 0.00 4.17 +0.26 57 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.79 +0.29 57 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 5.55 +0.35 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.31 +0.35 57 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 7.11 +0.39 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.06 +0.46 57 0 3 0
30DEC26 97.50 P 0.00 0.00 0.00 9.00 +0.45 57 0 8 0
30DEC26 100.00 P 0.00 0.00 0.00 9.90 +0.40 57 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 10.94 +0.49 57 0 8 0
30DEC26 105.00 P 11.55 11.55 11.55 12.01 +0.46 56 1 4 0
30DEC26 107.50 P 0.00 0.00 0.00 13.11 +0.33 56 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 14.67 +0.84 57 0 520 0
30DEC26 112.50 P 0.00 0.00 0.00 15.57 +0.36 56 0 537 0
30DEC26 115.00 P 0.00 0.00 0.00 17.37 +0.86 58 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 18.73 +0.86 58 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 20.24 +0.94 58 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 21.71 +1.03 58 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 22.70 +0.50 56 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 24.91 +1.18 58 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 26.30 +1.05 57 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 28.01 +1.10 57 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 29.75 +0.90 58 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 31.51 +0.90 58 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 33.41 +1.00 58 0 0 0
30DEC26 142.50 P 32.50 32.50 32.50 35.07 +0.83 58 10 33 +10
30DEC26 145.00 P 0.00 0.00 0.00 37.22 +1.16 58 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 38.97 +1.67 58 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 40.87 +0.88 58 0 4 0
30DEC26 152.50 P 0.00 0.00 0.00 42.86 +0.95 58 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 44.86 +0.91 58 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 47.11 +1.12 59 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 49.12 +1.07 59 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 51.15 +1.04 59 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 53.37 +1.21 60 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 55.47 +1.18 60 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 57.68 +1.27 60 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 59.79 +1.22 60 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 61.98 +1.20 60 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 64.00 +1.09 60 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 66.00 +0.88 59 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 68.74 +1.35 61 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 70.78 +1.02 61 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 72.68 +0.76 59 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 74.97 +0.89 59 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 77.79 +1.46 62 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 79.59 +0.97 60 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 82.46 +1.59 62 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 84.69 +1.45 62 0 30 0
30DEC26 205.00 P 0.00 0.00 0.00 89.41 +1.56 63 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 93.74 +1.22 61 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 98.46 +1.15 61 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 103.11 +1.16 61 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 107.99 +1.28 61 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 112.82 +1.67 62 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 117.15 +1.55 56 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 122.51 +1.99 62 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 127.49 +2.03 63 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 132.00 +1.59 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 137.91 +2.51 70 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 142.90 +2.50 71 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 147.00 +1.60 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 152.00 +1.60 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 157.00 +1.60 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 162.00 +1.60 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 167.00 +1.60 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 172.00 +1.60 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 177.00 +1.60 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 182.00 +1.60 0 0 0 0
30MAR27 80.00 P 5.33 5.33 5.33 5.08 +0.25 54 15 15 +15
30MAR27 82.50 P 0.00 0.00 0.00 5.83 +0.33 54 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.61 +0.35 54 0 23 0
30MAR27 87.50 P 0.00 0.00 0.00 7.39 +0.16 54 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 8.29 +0.24 54 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 9.25 +0.23 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.22 +0.24 55 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 11.20 +0.24 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.36 +0.32 55 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 13.27 +0.17 54 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 14.48 +0.25 54 0 6 0
30MAR27 107.50 P 0.00 0.00 0.00 15.67 +0.25 54 0 0 0
30MAR27 110.00 P 17.10 17.10 17.10 16.92 +0.27 54 1 1 0
30MAR27 112.50 P 0.00 0.00 0.00 18.63 +0.69 55 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 19.59 +0.44 54 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 21.00 +0.33 54 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 22.54 +0.48 54 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 24.09 +0.48 54 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.42 -0.02 54 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 27.18 +0.12 54 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 28.77 +0.10 55 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 30.49 +0.17 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 32.47 +0.78 55 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 34.23 +0.65 55 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 36.04 +0.70 56 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 37.82 +0.80 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 39.70 +0.85 56 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 41.64 +0.92 56 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 43.71 +1.10 56 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 45.43 +0.90 56 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 47.41 +0.96 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 49.43 +0.99 56 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 51.42 +1.00 57 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 53.43 +1.03 57 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 55.51 +1.04 57 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 57.46 +0.97 56 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 59.38 +0.81 56 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 61.52 +0.87 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 63.64 +0.91 57 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 65.70 +0.91 56 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 67.99 +1.06 57 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 70.13 +1.20 57 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 71.31 +0.14 54 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 74.49 +2.10 57 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 76.73 +2.16 57 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 78.95 +2.20 57 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 80.18 +1.20 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 82.46 +1.22 54 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 84.72 +1.21 54 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 89.41 +1.36 54 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 93.88 +1.26 54 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 98.57 +1.26 54 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 103.29 +1.34 54 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 108.02 +1.31 54 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 112.82 +1.41 54 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 117.61 +1.44 54 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 122.51 +1.51 54 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 127.49 +1.64 55 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 132.20 +1.48 54 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 137.91 +2.31 61 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 142.90 +2.38 62 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 147.02 +1.55 54 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 152.00 +1.58 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 157.00 +1.60 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 162.00 +1.60 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 167.00 +1.60 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 172.00 +1.60 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 7.15 +0.21 53 0 20 0
29JUN27 82.50 P 0.00 0.00 0.00 7.92 +0.21 53 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.97 +0.39 54 0 7 0
29JUN27 87.50 P 0.00 0.00 0.00 9.81 +0.28 53 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 10.73 +0.25 53 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.74 +0.30 53 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.79 +0.28 53 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 14.02 +0.37 53 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 15.11 +0.32 53 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 16.02 +0.30 53 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 17.43 +0.53 53 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 18.47 +0.34 52 0 5 0
29JUN27 110.00 P 0.00 0.00 0.00 19.98 +0.77 53 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 21.35 +0.85 53 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 22.71 +0.91 53 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 24.13 +0.83 53 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 25.62 +0.88 53 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 27.13 +0.85 53 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 28.61 +0.80 52 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 30.18 +0.80 53 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 31.79 +0.80 52 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 33.97 +0.73 54 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 35.62 +1.08 53 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 37.21 +0.48 53 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 38.71 +0.79 53 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 40.49 +0.82 53 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 42.33 +0.92 53 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 44.18 +0.58 53 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 46.31 +1.15 53 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 48.04 +1.02 53 0 167 0
TOTAL PUT 388 19,896 +200
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$ 33.10
18JUN26 20.00 C 0.00 0.00 0.00 13.10 -0.24 0 0 0 0
18JUN26 21.00 C 0.00 0.00 0.00 12.10 -0.24 0 0 0 0
18JUN26 22.00 C 0.00 0.00 0.00 11.10 -0.24 0 0 0 0
18JUN26 23.00 C 0.00 0.00 0.00 10.10 -0.24 0 0 0 0
18JUN26 24.00 C 0.00 0.00 0.00 9.10 -0.24 0 0 0 0
18JUN26 25.00 C 0.00 0.00 0.00 8.10 -0.24 0 0 0 0
18JUN26 26.00 C 0.00 0.00 0.00 7.10 -0.24 0 0 0 0
18JUN26 27.00 C 0.00 0.00 0.00 6.10 -0.24 0 0 0 0
18JUN26 28.00 C 0.00 0.00 0.00 5.10 -0.24 0 0 0 0
18JUN26 29.00 C 0.00 0.00 0.00 4.10 -0.25 0 0 0 0
18JUN26 30.00 C 0.00 0.00 0.00 3.10 -0.24 0 0 0 0
18JUN26 31.00 C 0.00 0.00 0.00 2.11 -0.28 61 0 0 0
18JUN26 32.00 C 1.11 1.42 1.11 1.15 -0.36 52 67 64 +38
18JUN26 33.00 C 0.60 0.72 0.45 0.48 -0.34 61 116 53 +26
18JUN26 34.00 C 0.28 0.32 0.17 0.14 -0.24 64 49 43 -1
18JUN26 35.00 C 0.10 0.10 0.10 0.03 -0.11 67 1 47 +1
18JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.03 77 0 22 0
18JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 98 0 678 0
18JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 118 0 10 0
18JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
18JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
18JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
18JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
18JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
26JUN26 20.00 C 0.00 0.00 0.00 13.19 -0.17 169 0 0 0
26JUN26 21.00 C 0.00 0.00 0.00 12.21 -0.15 161 0 0 0
26JUN26 22.00 C 0.00 0.00 0.00 11.20 -0.33 144 0 0 0
26JUN26 23.00 C 0.00 0.00 0.00 10.20 -0.27 130 0 0 0
26JUN26 24.00 C 0.00 0.00 0.00 9.21 -0.33 119 0 0 0
26JUN26 25.00 C 0.00 0.00 0.00 8.13 -0.34 77 0 0 0
26JUN26 26.00 C 0.00 0.00 0.00 7.27 -0.09 105 0 0 0
26JUN26 27.00 C 0.00 0.00 0.00 6.15 -0.22 67 0 0 0
26JUN26 28.00 C 0.00 0.00 0.00 5.23 -0.16 73 0 0 0
26JUN26 29.00 C 0.00 0.00 0.00 4.17 -0.27 50 0 0 0
26JUN26 30.00 C 0.00 0.00 0.00 3.25 -0.23 50 0 0 0
26JUN26 31.00 C 2.31 2.31 2.31 2.34 -0.34 45 8 8 +8
26JUN26 32.00 C 1.68 1.68 1.68 1.65 -0.35 48 11 54 +11
26JUN26 33.00 C 1.09 1.09 1.03 1.08 -0.33 49 54 77 +30
26JUN26 34.00 C 0.70 0.70 0.67 0.67 -0.24 50 40 82 +40
26JUN26 35.00 C 0.47 0.50 0.40 0.40 -0.19 51 133 126 +113
26JUN26 36.00 C 0.00 0.00 0.00 0.22 -0.14 51 0 18 0
26JUN26 37.00 C 0.00 0.00 0.00 0.11 -0.09 51 0 15 0
26JUN26 38.00 C 0.11 0.12 0.11 0.05 -0.06 50 2 2 +2
26JUN26 39.00 C 0.00 0.00 0.00 0.03 -0.03 53 0 2 0
26JUN26 40.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 17 0
26JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
26JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 20.19 -0.37 256 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 19.70 -0.36 251 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 19.18 -0.17 232 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 18.72 -0.13 241 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 18.18 -0.18 214 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.71 -0.15 219 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 17.19 -0.17 202 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 16.74 -0.14 212 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 16.20 -0.16 191 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.69 -0.17 179 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.24 -0.12 188 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.70 -0.16 169 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.18 -0.18 154 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.66 -0.20 139 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.23 -0.13 157 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.22 -0.14 141 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.20 -0.33 123 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.22 -0.25 116 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.21 -0.33 102 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 8.30 -0.17 106 0 30 0
29JUN26 26.00 C 0.00 0.00 0.00 7.27 -0.32 90 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.22 -0.15 71 0 44 0
29JUN26 28.00 C 0.00 0.00 0.00 5.24 -0.15 63 0 77 0
29JUN26 29.00 C 0.00 0.00 0.00 4.17 -0.27 42 0 522 0
29JUN26 30.00 C 0.00 0.00 0.00 3.25 -0.31 43 0 899 0
29JUN26 31.00 C 2.50 2.69 2.37 2.56 -0.16 52 90 794 -23
29JUN26 32.00 C 1.88 1.91 1.68 1.75 -0.27 46 46 1,286 -1
29JUN26 33.00 C 1.29 1.37 1.10 1.18 -0.26 46 308 717 -61
29JUN26 34.00 C 0.74 0.88 0.70 0.76 -0.20 47 339 1,096 +1
29JUN26 35.00 C 0.60 0.60 0.45 0.46 -0.18 47 194 1,946 +60
29JUN26 36.00 C 0.35 0.38 0.31 0.28 -0.13 48 50 1,018 -5
29JUN26 37.00 C 0.22 0.26 0.21 0.15 -0.09 48 31 971 +22
29JUN26 38.00 C 0.16 0.16 0.16 0.08 -0.06 48 19 1,240 +19
29JUN26 39.00 C 0.09 0.09 0.09 0.04 -0.04 48 1 1,559 -1
29JUN26 40.00 C 0.08 0.08 0.08 0.02 -0.02 49 16 1,669 +1
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 383 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,684 0
29JUN26 43.00 C 0.03 0.03 0.03 0.01 0.00 59 28 525 -28
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 63 0 585 0
29JUN26 45.00 C 0.02 0.02 0.02 0.01 0.00 67 1 1,041 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 72 0 231 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 76 0 68 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 80 0 179 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 84 0 269 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 87 0 436 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 96 0 140 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 105 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 113 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 120 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 128 0 171 0
30JUL26 20.00 C 0.00 0.00 0.00 13.33 -0.21 89 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 12.36 -0.16 85 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 11.37 -0.16 78 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.35 -0.12 69 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.35 -0.27 62 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.41 -0.23 60 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.43 -0.27 54 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.53 -0.26 52 0 35 0
30JUL26 28.00 C 0.00 0.00 0.00 5.52 -0.27 45 0 105 0
30JUL26 29.00 C 0.00 0.00 0.00 4.70 -0.27 45 0 423 0
30JUL26 30.00 C 0.00 0.00 0.00 3.93 -0.29 44 0 448 0
30JUL26 31.00 C 3.24 3.25 3.24 3.25 -0.31 44 45 872 -15
30JUL26 32.00 C 2.63 2.63 2.63 2.65 -0.22 44 45 723 +44
30JUL26 33.00 C 2.27 2.31 2.12 2.14 -0.23 45 158 702 +130
30JUL26 34.00 C 1.85 1.85 1.68 1.70 -0.22 45 143 1,405 +120
30JUL26 35.00 C 1.47 1.47 1.33 1.33 -0.21 45 48 530 -3
30JUL26 36.00 C 1.14 1.14 1.03 1.06 -0.17 46 22 484 +20
30JUL26 37.00 C 0.89 0.89 0.80 0.81 -0.15 46 5 807 +3
30JUL26 38.00 C 0.64 0.73 0.64 0.61 -0.13 45 34 3,362 -9
30JUL26 39.00 C 0.50 0.57 0.50 0.45 -0.11 45 219 312 +64
30JUL26 40.00 C 0.43 0.44 0.42 0.33 -0.09 45 46 460 +1
30JUL26 41.00 C 0.34 0.35 0.31 0.24 -0.07 45 272 625 +219
30JUL26 42.00 C 0.28 0.28 0.25 0.17 -0.06 45 49 218 +15
30JUL26 43.00 C 0.23 0.23 0.23 0.12 -0.05 45 11 223 0
30JUL26 44.00 C 0.17 0.17 0.17 0.09 -0.03 46 30 195 -30
30JUL26 45.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 93 0
30JUL26 46.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 213 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 189 0
30JUL26 48.00 C 0.08 0.08 0.08 0.02 -0.02 45 2 65 0
28AUG26 20.00 C 0.00 0.00 0.00 13.44 -0.25 74 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 12.40 -0.31 65 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.43 -0.30 61 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.47 -0.09 58 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.53 -0.09 55 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.62 -0.02 53 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.72 +0.02 51 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.56 -0.43 39 0 90 0
28AUG26 28.00 C 0.00 0.00 0.00 6.09 -0.19 49 0 35 0
28AUG26 29.00 C 0.00 0.00 0.00 5.32 -0.04 48 0 15 0
28AUG26 30.00 C 4.76 4.76 4.76 4.56 -0.24 46 3 74 -3
28AUG26 31.00 C 0.00 0.00 0.00 3.87 -0.27 45 0 121 0
28AUG26 32.00 C 3.52 3.52 3.52 3.32 -0.25 45 15 120 +15
28AUG26 33.00 C 2.85 3.01 2.76 2.83 -0.24 46 52 422 +23
28AUG26 34.00 C 2.59 2.59 2.57 2.40 -0.23 46 45 454 0
28AUG26 35.00 C 2.21 2.21 2.21 2.08 -0.16 47 15 428 0
28AUG26 36.00 C 0.00 0.00 0.00 1.71 -0.19 46 0 895 0
28AUG26 37.00 C 0.00 0.00 0.00 1.44 -0.17 47 0 162 0
28AUG26 38.00 C 1.28 1.30 1.26 1.20 -0.15 47 4 93 +4
28AUG26 39.00 C 0.99 0.99 0.99 0.99 -0.13 47 15 253 +15
28AUG26 40.00 C 0.83 0.83 0.83 0.80 -0.12 47 15 133 +15
28AUG26 41.00 C 0.00 0.00 0.00 0.65 -0.11 47 0 60 0
28AUG26 42.00 C 0.00 0.00 0.00 0.53 -0.09 47 0 63 0
28AUG26 43.00 C 0.00 0.00 0.00 0.42 -0.08 47 0 101 0
28AUG26 44.00 C 0.47 0.47 0.47 0.34 -0.07 47 15 201 +12
28AUG26 45.00 C 0.39 0.39 0.39 0.27 -0.06 47 15 85 +15
28AUG26 46.00 C 0.34 0.34 0.34 0.22 -0.04 47 15 63 +15
28AUG26 47.00 C 0.00 0.00 0.00 0.17 -0.04 47 0 216 0
28AUG26 48.00 C 0.26 0.26 0.26 0.14 -0.03 47 1 196 +1
29SEP26 18.00 C 0.00 0.00 0.00 15.36 -0.12 70 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.87 -0.04 68 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.46 -0.17 72 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.89 -0.24 64 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.45 -0.24 65 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 12.50 -0.21 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.51 -0.22 57 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 10.60 +0.01 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.68 -0.30 53 0 101 0
29SEP26 25.00 C 0.00 0.00 0.00 8.78 -0.02 51 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 7.94 -0.05 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.15 -0.03 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.40 -0.01 49 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 5.69 -0.01 49 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 4.88 -0.23 46 0 768 0
29SEP26 31.00 C 0.00 0.00 0.00 4.22 -0.35 45 0 68 0
29SEP26 32.00 C 0.00 0.00 0.00 3.86 -0.18 47 1 253 0
29SEP26 33.00 C 0.00 0.00 0.00 3.31 -0.24 46 1 372 0
29SEP26 34.00 C 2.94 2.94 2.94 2.89 -0.22 47 15 641 +15
29SEP26 35.00 C 0.00 0.00 0.00 2.51 -0.15 47 0 1,171 0
29SEP26 36.00 C 0.00 0.00 0.00 2.15 -0.19 46 0 442 0
29SEP26 37.00 C 0.00 0.00 0.00 1.85 -0.16 46 0 1,067 0
29SEP26 38.00 C 1.79 1.79 1.79 1.57 -0.16 46 1 453 +1
29SEP26 39.00 C 0.00 0.00 0.00 1.34 -0.14 46 0 417 0
29SEP26 40.00 C 0.00 0.00 0.00 1.13 -0.13 46 0 538 0
29SEP26 41.00 C 0.00 0.00 0.00 0.96 -0.12 46 0 726 0
29SEP26 42.00 C 0.00 0.00 0.00 0.80 -0.11 46 0 90 0
29SEP26 43.00 C 0.84 0.84 0.75 0.68 -0.09 46 500 554 +381
29SEP26 44.00 C 0.00 0.00 0.00 0.56 -0.09 46 0 422 0
29SEP26 45.00 C 0.00 0.00 0.00 0.47 -0.08 46 0 534 0
29SEP26 46.00 C 0.00 0.00 0.00 0.39 -0.07 46 0 1,381 0
29SEP26 47.00 C 0.00 0.00 0.00 0.33 -0.05 46 0 191 0
29SEP26 48.00 C 0.00 0.00 0.00 0.27 -0.06 46 0 50 0
29SEP26 49.00 C 0.40 0.40 0.40 0.23 -0.04 46 17 96 0
29SEP26 50.00 C 0.00 0.00 0.00 0.19 -0.04 46 0 188 0
29SEP26 52.50 C 0.00 0.00 0.00 0.12 -0.02 46 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.07 -0.02 46 0 190 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 124 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 58 0
30DEC26 20.00 C 0.00 0.00 0.00 13.61 -0.08 56 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.71 -0.01 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.90 +0.05 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.98 -0.02 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.21 +0.01 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.42 -0.08 50 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 8.67 -0.08 49 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 7.92 -0.09 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.29 -0.12 48 0 5 0
30DEC26 29.00 C 0.00 0.00 0.00 6.62 -0.15 47 0 98 0
30DEC26 30.00 C 0.00 0.00 0.00 6.09 -0.12 47 0 79 0
30DEC26 31.00 C 5.48 5.53 5.41 5.55 -0.13 47 33 87 +32
30DEC26 32.00 C 0.00 0.00 0.00 5.05 -0.14 47 500 632 +500
30DEC26 33.00 C 0.00 0.00 0.00 4.53 -0.19 46 0 120 0
30DEC26 34.00 C 0.00 0.00 0.00 4.10 -0.26 46 0 461 0
30DEC26 35.00 C 0.00 0.00 0.00 3.73 -0.25 46 0 461 0
30DEC26 36.00 C 3.44 3.44 3.44 3.40 -0.22 46 1 1,426 +1
30DEC26 37.00 C 0.00 0.00 0.00 3.06 -0.22 46 0 417 0
30DEC26 38.00 C 0.00 0.00 0.00 2.76 -0.20 46 0 530 0
30DEC26 39.00 C 0.00 0.00 0.00 2.49 -0.20 46 0 114 0
30DEC26 40.00 C 2.43 2.43 2.43 2.22 -0.20 46 2 149 0
30DEC26 41.00 C 0.00 0.00 0.00 2.02 -0.17 46 0 155 0
30DEC26 42.00 C 0.00 0.00 0.00 1.81 -0.17 46 0 920 0
30DEC26 43.00 C 0.00 0.00 0.00 1.61 -0.16 46 0 977 0
30DEC26 44.00 C 0.00 0.00 0.00 1.46 -0.14 46 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 1.30 -0.15 46 0 832 0
30DEC26 46.00 C 0.00 0.00 0.00 1.16 -0.13 46 0 215 0
30DEC26 47.00 C 1.30 1.30 1.30 1.04 -0.12 46 1 333 +1
30DEC26 48.00 C 0.00 0.00 0.00 0.93 -0.12 46 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 0.82 -0.12 46 500 1,012 +500
30DEC26 50.00 C 0.00 0.00 0.00 0.74 -0.10 46 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.55 -0.09 46 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.42 -0.07 46 0 122 0
30DEC26 57.50 C 0.00 0.00 0.00 0.32 -0.05 46 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.23 -0.05 46 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 -0.03 46 0 723 0
30MAR27 20.00 C 0.00 0.00 0.00 13.92 -0.04 52 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.16 -0.01 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.37 +0.02 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.59 +0.01 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.84 +0.01 50 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 10.12 0.00 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.37 -0.15 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.72 -0.11 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.11 -0.10 47 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 7.65 -0.02 48 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 7.00 -0.14 47 0 124 0
30MAR27 31.00 C 0.00 0.00 0.00 6.49 -0.15 47 0 124 0
30MAR27 32.00 C 0.00 0.00 0.00 6.09 -0.07 47 0 93 0
30MAR27 33.00 C 5.58 5.64 5.58 5.40 -0.33 45 45 258 +45
30MAR27 34.00 C 0.00 0.00 0.00 5.21 -0.15 47 0 243 0
30MAR27 35.00 C 0.00 0.00 0.00 4.83 -0.14 47 0 51 0
30MAR27 36.00 C 0.00 0.00 0.00 4.48 -0.16 47 0 1,461 0
30MAR27 37.00 C 0.00 0.00 0.00 4.15 -0.13 47 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 3.69 -0.07 46 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 3.53 -0.14 47 0 86 0
30MAR27 40.00 C 0.00 0.00 0.00 3.17 -0.24 46 0 37 0
30MAR27 41.00 C 0.00 0.00 0.00 3.01 -0.14 47 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 2.76 -0.14 47 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 2.55 -0.13 46 0 9 0
30MAR27 44.00 C 0.00 0.00 0.00 2.36 -0.13 46 0 29 0
30MAR27 45.00 C 0.00 0.00 0.00 2.17 -0.12 46 0 34 0
30MAR27 46.00 C 0.00 0.00 0.00 2.00 -0.10 47 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 1.85 -0.04 46 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.70 -0.10 46 0 19 0
30MAR27 49.00 C 0.00 0.00 0.00 1.56 -0.10 46 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.44 -0.08 46 0 229 0
30MAR27 52.50 C 0.00 0.00 0.00 1.17 -0.08 46 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.96 -0.06 46 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 0.77 -0.06 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.63 -0.05 46 0 27 0
30MAR27 62.50 C 0.00 0.00 0.00 0.51 -0.05 46 0 139 0
29JUN27 20.00 C 0.00 0.00 0.00 14.25 -0.05 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 13.52 +0.03 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 12.75 +0.02 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.03 +0.03 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.32 +0.05 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.55 -0.04 46 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.90 -0.04 46 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 9.36 +0.04 47 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 8.72 -0.15 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.16 -0.16 45 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 7.64 -0.07 45 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 7.12 -0.24 45 0 45 0
29JUN27 32.00 C 0.00 0.00 0.00 6.67 -0.23 45 0 15 0
29JUN27 33.00 C 6.44 6.44 6.44 6.27 -0.20 45 15 65 +15
29JUN27 34.00 C 0.00 0.00 0.00 5.88 -0.20 45 0 105 0
29JUN27 35.00 C 0.00 0.00 0.00 5.51 -0.20 45 0 5 0
29JUN27 36.00 C 0.00 0.00 0.00 5.17 -0.20 46 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 4.85 -0.19 45 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.55 -0.19 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.28 -0.19 46 0 5 0
29JUN27 40.00 C 0.00 0.00 0.00 4.05 -0.14 46 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 3.81 -0.15 46 0 2 0
29JUN27 42.00 C 0.00 0.00 0.00 3.57 -0.16 46 0 12 0
29JUN27 43.00 C 0.00 0.00 0.00 3.27 -0.21 46 0 15 0
TOTAL CALL 4,575 63,677 +2,414
18JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 384 0 0 0
18JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
18JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 318 0 0 0
18JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
18JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
18JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
18JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
18JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
18JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
18JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
18JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
18JUN26 31.00 P 0.00 0.00 0.00 0.01 -0.04 63 0 0 0
18JUN26 32.00 P 0.16 0.16 0.11 0.09 -0.08 64 2 13 +1
18JUN26 33.00 P 0.49 0.49 0.38 0.40 -0.08 64 10 72 -2
18JUN26 34.00 P 1.14 1.14 1.14 1.06 +0.01 69 15 68 +15
18JUN26 35.00 P 1.85 1.85 1.70 1.98 +0.14 86 48 48 0
18JUN26 36.00 P 0.00 0.00 0.00 2.98 +0.20 116 0 0 0
18JUN26 37.00 P 0.00 0.00 0.00 3.97 +0.26 140 0 0 0
18JUN26 38.00 P 0.00 0.00 0.00 4.97 +0.28 165 0 0 0
18JUN26 39.00 P 0.00 0.00 0.00 5.97 +0.29 189 0 0 0
18JUN26 40.00 P 0.00 0.00 0.00 6.97 +0.29 211 0 0 0
18JUN26 41.00 P 0.00 0.00 0.00 7.97 +0.29 233 0 0 0
18JUN26 42.00 P 0.00 0.00 0.00 8.97 +0.29 254 0 0 0
18JUN26 43.00 P 0.00 0.00 0.00 9.97 +0.29 274 0 0 0
26JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26JUN26 28.00 P 0.03 0.03 0.03 0.02 -0.01 53 10 10 +10
26JUN26 29.00 P 0.06 0.06 0.06 0.05 -0.03 51 1 1 0
26JUN26 30.00 P 0.14 0.14 0.14 0.14 -0.02 52 1 1 +1
26JUN26 31.00 P 0.00 0.00 0.00 0.28 -0.05 50 0 0 0
26JUN26 32.00 P 0.59 0.59 0.59 0.59 -0.01 51 2 2 +1
26JUN26 33.00 P 0.87 0.87 0.87 1.01 +0.01 51 90 143 +90
26JUN26 34.00 P 1.43 1.43 1.43 1.62 +0.07 53 54 54 +54
26JUN26 35.00 P 2.13 2.13 2.12 2.33 +0.08 54 22 15 -9
26JUN26 36.00 P 0.00 0.00 0.00 3.18 +0.15 57 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 3.99 +0.04 51 0 0 0
26JUN26 38.00 P 0.00 0.00 0.00 4.97 +0.22 57 0 0 0
26JUN26 39.00 P 0.00 0.00 0.00 5.97 +0.10 65 0 0 0
26JUN26 40.00 P 0.00 0.00 0.00 6.97 +0.19 73 0 0 0
26JUN26 41.00 P 0.00 0.00 0.00 7.97 +0.23 80 0 0 0
26JUN26 42.00 P 0.00 0.00 0.00 8.97 +0.21 87 0 0 0
26JUN26 43.00 P 0.00 0.00 0.00 9.97 +0.24 94 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 198 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 190 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 183 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 176 0 78 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 169 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 162 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 156 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 150 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 143 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 138 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 132 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 126 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 121 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 116 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 111 0 2,051 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,630 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2,637 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,238 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,288 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,954 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 705 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 658 0
29JUN26 29.00 P 0.08 0.09 0.08 0.08 -0.02 48 48 1,184 -10
29JUN26 30.00 P 0.19 0.19 0.14 0.18 -0.01 48 231 2,581 -32
29JUN26 31.00 P 0.36 0.38 0.28 0.36 -0.01 48 74 1,387 -8
29JUN26 32.00 P 0.66 0.66 0.54 0.65 0.00 47 74 1,232 -14
29JUN26 33.00 P 1.10 1.11 0.93 1.10 0.00 48 516 1,250 +95
29JUN26 34.00 P 1.66 1.77 1.48 1.68 +0.02 49 201 2,266 +59
29JUN26 35.00 P 2.43 2.43 2.20 2.41 +0.07 51 12 2,401 0
29JUN26 36.00 P 3.19 3.19 3.19 3.23 +0.18 53 1 1,091 0
29JUN26 37.00 P 4.26 4.26 4.26 4.12 +0.17 55 1 4,376 0
29JUN26 38.00 P 0.00 0.00 0.00 5.06 +0.20 59 0 2,084 0
29JUN26 39.00 P 0.00 0.00 0.00 6.03 +0.16 64 0 839 0
29JUN26 40.00 P 6.95 6.95 6.82 7.11 +0.30 79 2 359 0
29JUN26 41.00 P 0.00 0.00 0.00 7.98 +0.09 72 0 132 0
29JUN26 42.00 P 0.00 0.00 0.00 8.99 +0.22 79 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 9.97 +0.24 82 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 10.90 +0.13 0 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 11.90 +0.14 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.90 +0.24 0 0 75 0
29JUN26 47.00 P 0.00 0.00 0.00 13.90 +0.24 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.90 +0.12 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.90 +0.12 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.90 +0.24 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 19.40 -0.04 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.90 0.00 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.40 +0.19 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.90 +0.19 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 29.40 +0.24 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.00 48 0 257 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 0.00 48 0 8 0
30JUL26 24.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 198 0
30JUL26 25.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 472 0
30JUL26 26.00 P 0.00 0.00 0.00 0.12 -0.01 45 0 184 0
30JUL26 27.00 P 0.23 0.23 0.22 0.20 -0.02 45 16 700 +15
30JUL26 28.00 P 0.36 0.38 0.32 0.34 -0.02 45 175 453 +108
30JUL26 29.00 P 0.54 0.57 0.49 0.53 -0.01 46 571 880 +485
30JUL26 30.00 P 0.72 0.79 0.72 0.78 +0.02 46 60 503 +7
30JUL26 31.00 P 1.15 1.15 1.03 1.11 +0.02 46 50 597 +12
30JUL26 32.00 P 1.52 1.57 1.39 1.51 +0.07 46 52 881 -6
30JUL26 33.00 P 1.98 1.99 1.96 1.96 +0.01 45 87 759 +87
30JUL26 34.00 P 2.54 2.58 2.41 2.56 +0.09 46 61 1,478 +31
30JUL26 35.00 P 3.21 3.21 3.15 3.20 +0.09 46 11 1,313 -9
30JUL26 36.00 P 0.00 0.00 0.00 3.91 +0.07 47 0 391 0
30JUL26 37.00 P 4.75 4.75 4.75 4.68 +0.14 47 1 694 +1
30JUL26 38.00 P 0.00 0.00 0.00 5.51 +0.18 48 0 172 0
30JUL26 39.00 P 0.00 0.00 0.00 6.37 +0.20 49 0 91 0
30JUL26 40.00 P 7.04 7.04 7.04 7.27 +0.22 50 2 76 0
30JUL26 41.00 P 0.00 0.00 0.00 8.23 +0.28 53 0 7 0
30JUL26 42.00 P 0.00 0.00 0.00 8.99 -0.01 45 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.97 +0.23 47 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.92 +0.15 45 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.91 +0.15 46 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.90 +0.15 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 13.90 +0.24 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 14.90 +0.12 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 17 0
28AUG26 24.00 P 0.00 0.00 0.00 0.15 -0.01 47 0 157 0
28AUG26 25.00 P 0.00 0.00 0.00 0.24 -0.01 47 0 17 0
28AUG26 26.00 P 0.39 0.39 0.39 0.36 -0.01 47 15 340 +15
28AUG26 27.00 P 0.55 0.55 0.55 0.53 0.00 47 15 305 +15
28AUG26 28.00 P 0.72 0.73 0.72 0.74 +0.02 47 2 369 -1
28AUG26 29.00 P 0.00 0.00 0.00 1.00 +0.03 47 0 307 0
28AUG26 30.00 P 1.29 1.29 1.29 1.33 +0.06 47 30 672 +30
28AUG26 31.00 P 1.70 1.70 1.70 1.69 +0.04 47 2 1,101 0
28AUG26 32.00 P 2.12 2.14 2.12 2.13 +0.06 47 30 323 +30
28AUG26 33.00 P 2.63 2.63 2.63 2.65 +0.08 47 17 543 +17
28AUG26 34.00 P 3.22 3.22 3.12 3.22 +0.09 47 16 863 0
28AUG26 35.00 P 3.71 3.86 3.71 3.89 +0.15 48 30 209 -15
28AUG26 36.00 P 0.00 0.00 0.00 4.52 +0.12 48 0 357 0
28AUG26 37.00 P 0.00 0.00 0.00 5.25 +0.14 48 0 244 0
28AUG26 38.00 P 0.00 0.00 0.00 6.07 +0.12 50 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 6.63 -0.14 45 0 75 0
28AUG26 40.00 P 0.00 0.00 0.00 7.54 -0.06 47 0 34 0
28AUG26 41.00 P 8.30 8.30 8.30 8.48 +0.01 49 2 15 0
28AUG26 42.00 P 0.00 0.00 0.00 9.28 -0.08 47 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.17 +0.22 47 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.08 +0.15 46 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.00 +0.24 45 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 12.96 +0.21 45 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 13.90 -0.03 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 14.92 -0.01 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 28 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 46 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 46 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 0.00 46 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 234 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 0.00 46 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 294 0
29SEP26 23.00 P 0.00 0.00 0.00 0.22 -0.01 46 0 204 0
29SEP26 24.00 P 0.35 0.35 0.35 0.33 0.00 46 1 626 -1
29SEP26 25.00 P 0.50 0.50 0.50 0.47 +0.01 46 122 772 +122
29SEP26 26.00 P 0.00 0.00 0.00 0.66 +0.03 46 0 202 0
29SEP26 27.00 P 0.86 0.86 0.86 0.87 +0.03 46 15 267 0
29SEP26 28.00 P 0.00 0.00 0.00 1.12 +0.02 45 0 705 0
29SEP26 29.00 P 1.44 1.45 1.41 1.44 +0.03 45 91 787 0
29SEP26 30.00 P 0.00 0.00 0.00 1.79 +0.03 45 0 1,960 0
29SEP26 31.00 P 0.00 0.00 0.00 2.24 +0.08 46 0 3,053 0
29SEP26 32.00 P 2.65 2.65 2.65 2.72 +0.10 46 14 3,289 0
29SEP26 33.00 P 3.06 3.06 3.06 3.19 +0.08 45 1 2,717 +1
29SEP26 34.00 P 0.00 0.00 0.00 3.84 +0.15 46 0 2,842 0
29SEP26 35.00 P 0.00 0.00 0.00 4.40 +0.09 45 0 1,494 0
29SEP26 36.00 P 0.00 0.00 0.00 5.15 +0.20 46 0 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 5.88 +0.23 47 0 2,485 0
29SEP26 38.00 P 0.00 0.00 0.00 6.63 +0.24 47 0 244 0
29SEP26 39.00 P 0.00 0.00 0.00 7.53 +0.37 49 0 199 0
29SEP26 40.00 P 0.00 0.00 0.00 7.97 -0.13 43 0 286 0
29SEP26 41.00 P 0.00 0.00 0.00 8.83 -0.08 43 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 9.66 -0.17 43 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 10.53 -0.15 42 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 11.48 -0.08 44 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 12.39 -0.10 44 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 13.31 +0.03 43 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 14.22 -0.04 42 0 86 0
29SEP26 48.00 P 0.00 0.00 0.00 15.13 +0.02 40 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 16.17 +0.02 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.02 +0.02 35 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 19.44 0.00 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.93 +0.03 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.48 +0.13 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.94 +0.12 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.42 +0.24 46 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.25 -0.02 46 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.36 -0.02 46 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.49 -0.02 46 0 368 0
30DEC26 23.00 P 0.00 0.00 0.00 0.66 +0.01 46 0 289 0
30DEC26 24.00 P 0.00 0.00 0.00 0.86 +0.03 46 0 110 0
30DEC26 25.00 P 0.00 0.00 0.00 1.06 +0.01 45 0 138 0
30DEC26 26.00 P 0.00 0.00 0.00 1.35 +0.03 46 0 461 0
30DEC26 27.00 P 0.00 0.00 0.00 1.61 0.00 45 0 547 0
30DEC26 28.00 P 1.90 1.90 1.90 1.98 +0.03 45 1 449 +1
30DEC26 29.00 P 0.00 0.00 0.00 2.36 +0.04 45 0 551 0
30DEC26 30.00 P 0.00 0.00 0.00 2.79 +0.06 45 0 2,770 0
30DEC26 31.00 P 0.00 0.00 0.00 3.20 +0.03 45 0 769 0
30DEC26 32.00 P 0.00 0.00 0.00 3.70 +0.04 45 500 1,871 +500
30DEC26 33.00 P 0.00 0.00 0.00 4.32 +0.13 46 0 666 0
30DEC26 34.00 P 0.00 0.00 0.00 4.83 +0.08 45 0 412 0
30DEC26 35.00 P 5.45 5.45 5.45 5.54 +0.17 46 2 1,130 +2
30DEC26 36.00 P 0.00 0.00 0.00 6.20 +0.19 46 0 508 0
30DEC26 37.00 P 0.00 0.00 0.00 6.71 -0.27 44 0 1,056 0
30DEC26 38.00 P 0.00 0.00 0.00 7.42 +0.07 44 0 2,256 0
30DEC26 39.00 P 0.00 0.00 0.00 8.17 -0.08 45 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 8.93 0.00 45 0 185 0
30DEC26 41.00 P 0.00 0.00 0.00 9.73 -0.01 45 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 10.53 -0.01 45 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 11.42 +0.07 46 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 12.17 -0.03 44 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 13.04 -0.01 45 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 13.96 -0.02 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 14.83 -0.02 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.73 -0.05 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.63 -0.04 46 500 0 -500
30DEC26 50.00 P 0.00 0.00 0.00 17.55 +0.04 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.90 +0.09 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.31 +0.08 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.69 +0.09 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.06 +0.08 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.42 +0.02 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.53 0.00 46 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.70 +0.01 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.87 +0.01 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.07 +0.01 45 0 30 0
30MAR27 24.00 P 0.00 0.00 0.00 1.31 +0.01 45 0 411 0
30MAR27 25.00 P 0.00 0.00 0.00 1.59 +0.01 45 0 72 0
30MAR27 26.00 P 0.00 0.00 0.00 1.90 +0.02 45 0 158 0
30MAR27 27.00 P 0.00 0.00 0.00 2.25 +0.02 45 0 366 0
30MAR27 28.00 P 0.00 0.00 0.00 2.62 +0.03 45 0 218 0
30MAR27 29.00 P 0.00 0.00 0.00 3.05 +0.04 45 0 205 0
30MAR27 30.00 P 0.00 0.00 0.00 3.47 +0.03 45 0 1,203 0
30MAR27 31.00 P 0.00 0.00 0.00 3.97 +0.05 45 0 74 0
30MAR27 32.00 P 0.00 0.00 0.00 4.47 +0.05 45 0 134 0
30MAR27 33.00 P 5.04 5.04 5.04 5.01 +0.05 45 1 162 +1
30MAR27 34.00 P 0.00 0.00 0.00 5.62 +0.07 45 0 163 0
30MAR27 35.00 P 0.00 0.00 0.00 6.16 -0.03 44 0 95 0
30MAR27 36.00 P 0.00 0.00 0.00 6.77 -0.03 44 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 7.45 -0.05 44 0 54 0
30MAR27 38.00 P 0.00 0.00 0.00 8.20 0.00 45 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 8.86 -0.03 44 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 9.61 0.00 44 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 10.37 +0.05 45 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 11.14 +0.02 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.94 -0.06 44 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 12.82 +0.01 45 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 13.63 +0.04 45 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.52 +0.10 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 15.32 +0.06 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.18 +0.06 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.06 +0.07 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.92 -0.14 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.24 -0.06 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.46 -0.14 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.81 -0.09 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.22 -0.02 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 29.55 -0.08 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.80 0.00 46 0 73 0
29JUN27 21.00 P 0.00 0.00 0.00 1.01 0.00 46 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.25 +0.01 46 0 11 0
29JUN27 23.00 P 0.00 0.00 0.00 1.52 +0.01 46 0 52 0
29JUN27 24.00 P 0.00 0.00 0.00 1.82 +0.06 46 0 291 0
29JUN27 25.00 P 0.00 0.00 0.00 2.13 0.00 46 0 105 0
29JUN27 26.00 P 0.00 0.00 0.00 2.52 +0.04 46 0 137 0
29JUN27 27.00 P 0.00 0.00 0.00 2.90 +0.05 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.30 +0.05 46 0 27 0
29JUN27 29.00 P 0.00 0.00 0.00 3.74 +0.04 46 0 110 0
29JUN27 30.00 P 0.00 0.00 0.00 4.21 +0.04 46 0 16 0
29JUN27 31.00 P 0.00 0.00 0.00 4.69 +0.02 45 0 71 0
29JUN27 32.00 P 0.00 0.00 0.00 5.22 +0.04 46 0 105 0
29JUN27 33.00 P 0.00 0.00 0.00 5.78 +0.04 46 0 144 0
29JUN27 34.00 P 0.00 0.00 0.00 6.37 +0.04 46 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 6.99 +0.05 46 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 7.68 +0.10 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.35 +0.10 46 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 8.99 +0.07 46 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 9.66 +0.04 46 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.32 -0.03 45 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.17 +0.02 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.93 +0.08 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.70 +0.08 46 0 0 0
TOTAL PUT 3,908 103,135 +1,199
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$ 5.38
29JUN26 4.30 C 0.00 0.00 0.00 1.12 - 94 0 0 -
29JUN26 4.40 C 0.00 0.00 0.00 0.99 -0.20 58 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.89 -0.21 53 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.81 -0.18 65 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.70 -0.19 51 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.62 -0.17 57 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.53 -0.17 54 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.42 -0.19 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.25 -0.15 45 0 0 0
29JUN26 5.50 C 0.21 0.21 0.11 0.12 -0.11 43 42 25 +25
29JUN26 5.75 C 0.00 0.00 0.00 0.05 -0.07 43 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 14 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 49 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 608 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 214 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 231 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 208 0
29JUN26 7.50 C 0.01 0.01 0.01 0.01 0.00 93 5 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 100 0 41 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 107 0 180 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 114 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 120 0 183 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 127 0 156 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 133 0 205 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 138 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 144 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 149 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 155 0 398 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 165 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 174 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 183 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 191 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 199 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 207 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 214 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 221 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 228 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 234 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 246 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 252 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 258 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 287 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 319 0 5 0
30JUL26 4.30 C 0.00 0.00 0.00 1.13 - 50 0 0 -
30JUL26 4.40 C 0.00 0.00 0.00 1.04 -0.19 49 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.96 -0.18 50 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.87 -0.18 48 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.79 -0.18 48 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.71 -0.17 47 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.64 -0.16 47 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.56 -0.17 45 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.42 -0.12 47 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.29 -0.10 45 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.20 -0.08 45 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.13 -0.07 45 0 15 0
30JUL26 6.25 C 0.00 0.00 0.00 0.09 -0.04 46 0 21 0
30JUL26 6.50 C 0.00 0.00 0.00 0.05 -0.04 44 0 16 0
30JUL26 6.75 C 0.00 0.00 0.00 0.03 -0.03 44 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 -0.01 44 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 81 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.19 - 50 0 0 -
28AUG26 4.40 C 0.00 0.00 0.00 1.11 -0.17 50 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.03 -0.16 50 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.95 -0.16 49 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.87 -0.17 48 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.80 -0.16 47 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.73 -0.16 47 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.68 -0.14 48 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.53 -0.11 47 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.40 -0.11 46 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.31 -0.10 46 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.23 -0.08 46 0 3 0
28AUG26 6.25 C 0.00 0.00 0.00 0.17 -0.07 46 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.13 -0.05 47 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.09 -0.05 46 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29SEP26 4.30 C 0.00 0.00 0.00 1.24 - 48 0 0 -
29SEP26 4.40 C 0.00 0.00 0.00 1.16 -0.17 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.09 -0.16 48 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.01 -0.16 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.94 -0.16 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.87 -0.16 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.81 -0.15 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.76 -0.13 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.62 -0.11 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.49 -0.10 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.39 -0.10 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.31 -0.09 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.25 -0.08 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.19 -0.07 45 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 -0.06 46 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 -0.05 45 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 -0.04 46 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 -0.03 46 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
29SEP26 8.00 C 0.06 0.06 0.06 0.04 -0.02 46 5 118 +5
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.02 46 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 42 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 90 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.39 - 47 0 0 -
30DEC26 4.40 C 0.00 0.00 0.00 1.32 -0.16 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.25 -0.16 47 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.18 -0.16 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.12 -0.15 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.06 -0.15 46 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.00 -0.14 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.94 -0.14 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.82 -0.12 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.70 -0.12 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.61 -0.10 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.52 -0.11 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.44 -0.08 45 0 13 0
30DEC26 6.50 C 0.38 0.38 0.38 0.38 -0.07 46 3 30 +3
30DEC26 6.75 C 0.00 0.00 0.00 0.32 -0.07 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.27 -0.08 45 0 53 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 -0.07 45 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.19 -0.06 45 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 -0.06 45 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 -0.04 45 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 -0.04 46 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 -0.03 46 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.03 45 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 -0.02 46 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 -0.02 45 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 539 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.54 - 49 0 0 -
30MAR27 4.40 C 0.00 0.00 0.00 1.47 -0.15 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.41 -0.15 48 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.35 -0.14 48 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.29 -0.14 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.24 -0.13 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.18 -0.13 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.13 -0.13 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.01 -0.11 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.90 -0.10 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.79 -0.11 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.71 -0.09 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.63 -0.11 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.56 -0.11 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.50 -0.09 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.44 -0.09 47 0 12 0
30MAR27 7.25 C 0.00 0.00 0.00 0.39 -0.08 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.34 -0.08 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.30 -0.07 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.27 -0.06 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.24 -0.05 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 -0.05 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.18 -0.05 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.16 -0.05 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 -0.04 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.13 -0.03 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.11 -0.04 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 -0.03 46 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.08 -0.02 47 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 22 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 33 0
29JUN27 4.30 C 0.00 0.00 0.00 1.60 - 50 0 0 -
29JUN27 4.40 C 0.00 0.00 0.00 1.54 -0.16 50 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.48 -0.16 50 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.42 -0.15 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.36 -0.15 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.31 -0.15 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.25 -0.15 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.20 -0.15 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.09 -0.13 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.98 -0.12 49 0 0 0
29JUN27 5.75 C 1.05 1.05 1.05 0.88 -0.11 48 17 17 +17
29JUN27 6.00 C 0.00 0.00 0.00 0.79 -0.11 48 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.71 -0.10 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.64 -0.09 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.58 -0.08 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.51 -0.08 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.46 -0.07 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.42 -0.06 48 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.37 -0.06 48 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.34 -0.05 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.30 -0.05 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.27 -0.05 48 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.24 -0.04 47 0 0 0
TOTAL CALL 72 9,480 +50
29JUN26 4.30 P 0.00 0.00 0.00 0.01 - 70 0 0 -
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 +0.01 48 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
29JUN26 5.00 P 0.04 0.04 0.04 0.04 +0.02 44 50 50 +50
29JUN26 5.25 P 0.00 0.00 0.00 0.11 +0.05 43 0 200 0
29JUN26 5.50 P 0.00 0.00 0.00 0.23 +0.09 42 0 135 0
29JUN26 5.75 P 0.00 0.00 0.00 0.41 +0.13 41 0 84 0
29JUN26 6.00 P 0.00 0.00 0.00 0.63 +0.16 40 0 181 0
29JUN26 6.25 P 0.00 0.00 0.00 0.89 +0.20 59 0 38 0
29JUN26 6.50 P 1.13 1.13 1.13 1.12 +0.20 0 2 39 0
29JUN26 6.75 P 0.00 0.00 0.00 1.37 +0.19 0 0 75 0
29JUN26 7.00 P 0.00 0.00 0.00 1.62 +0.19 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 1.87 +0.19 0 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.12 +0.19 0 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 2.37 +0.21 0 0 8 0
29JUN26 8.00 P 0.00 0.00 0.00 2.62 +0.19 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.87 +0.19 0 0 15 0
29JUN26 8.50 P 0.00 0.00 0.00 3.12 +0.19 0 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 3.37 +0.19 0 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 3.62 +0.21 0 0 15 0
29JUN26 9.25 P 0.00 0.00 0.00 3.87 +0.21 0 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 4.12 +0.19 0 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 4.37 +0.21 0 0 243 0
29JUN26 10.00 P 0.00 0.00 0.00 4.62 +0.21 0 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 5.12 +0.21 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.62 +0.19 0 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 6.12 +0.21 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.62 +0.21 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.12 +0.21 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 7.62 +0.21 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 8.12 +0.21 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 8.62 +0.19 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 9.12 +0.19 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 9.62 +0.18 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 10.12 +0.19 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 10.62 +0.21 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 11.12 +0.19 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 11.62 +0.21 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 12.12 +0.21 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 12.63 +0.22 286 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 13.13 +0.20 291 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 13.63 +0.20 297 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 14.13 +0.20 302 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 14.63 +0.22 307 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 15.63 +0.19 317 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 16.63 +0.20 327 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 17.62 +0.18 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 18.62 +0.21 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.03 - 47 0 0 -
30JUL26 4.40 P 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.06 +0.02 45 0 50 0
30JUL26 4.70 P 0.00 0.00 0.00 0.08 +0.03 45 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.10 +0.03 44 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.13 +0.04 45 0 0 0
30JUL26 5.00 P 0.16 0.16 0.16 0.16 +0.05 44 33 30 -18
30JUL26 5.25 P 0.23 0.23 0.23 0.25 +0.06 43 3 22 -3
30JUL26 5.50 P 0.00 0.00 0.00 0.38 +0.09 43 0 34 0
30JUL26 5.75 P 0.00 0.00 0.00 0.55 +0.12 45 0 45 0
30JUL26 6.00 P 0.00 0.00 0.00 0.73 +0.15 44 0 16 0
30JUL26 6.25 P 0.00 0.00 0.00 0.94 +0.15 45 0 602 0
30JUL26 6.50 P 0.00 0.00 0.00 1.16 +0.16 46 0 69 0
30JUL26 6.75 P 0.00 0.00 0.00 1.39 +0.17 46 0 77 0
30JUL26 7.00 P 0.00 0.00 0.00 1.64 +0.19 51 0 162 0
30JUL26 7.25 P 0.00 0.00 0.00 1.87 +0.19 0 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 2.12 +0.19 0 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 2.37 +0.18 0 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 2.62 +0.18 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.87 +0.18 0 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 3.12 +0.18 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.37 +0.18 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.62 +0.18 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.87 +0.18 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.12 +0.18 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.37 +0.18 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.62 +0.18 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 5.12 +0.18 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 5.62 +0.18 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 6.12 +0.18 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.07 - 47 0 0 -
28AUG26 4.40 P 0.00 0.00 0.00 0.09 +0.03 47 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.11 +0.03 47 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.13 +0.03 47 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.15 +0.03 46 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.18 +0.04 46 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.21 +0.04 45 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.25 +0.05 46 0 16 0
28AUG26 5.25 P 0.00 0.00 0.00 0.36 +0.08 46 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.49 +0.08 45 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 0.65 +0.10 46 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 0.82 +0.12 46 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 1.01 +0.13 46 0 116 0
28AUG26 6.50 P 0.00 0.00 0.00 1.22 +0.14 46 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 1.43 +0.15 45 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.66 +0.16 46 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 1.89 +0.17 45 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.13 +0.18 46 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 2.37 +0.18 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.62 +0.18 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.87 +0.18 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.12 +0.18 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.37 +0.18 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.62 +0.18 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.87 +0.18 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.12 +0.18 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 - 46 0 0 -
29SEP26 4.40 P 0.00 0.00 0.00 0.13 +0.03 45 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 +0.02 45 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 +0.03 45 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 +0.04 45 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 +0.05 46 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 +0.04 45 0 0 0
29SEP26 5.00 P 0.32 0.32 0.32 0.32 +0.05 45 10 10 +10
29SEP26 5.25 P 0.00 0.00 0.00 0.43 +0.07 45 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.56 +0.08 44 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.72 +0.10 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.89 +0.11 45 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.08 +0.13 46 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 1.27 +0.13 45 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 1.48 +0.14 45 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 1.70 +0.15 46 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 1.92 +0.16 45 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 2.14 +0.16 43 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 2.38 +0.17 43 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 2.62 +0.18 0 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 2.87 +0.18 0 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 3.12 +0.18 0 0 0 -26
29SEP26 8.75 P 0.00 0.00 0.00 3.37 +0.18 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.62 +0.18 0 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.87 +0.18 0 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 4.12 +0.18 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.37 +0.18 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.62 +0.18 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.12 +0.18 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.62 +0.18 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.12 +0.18 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.62 +0.19 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.12 +0.19 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.62 +0.19 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.12 +0.19 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.62 +0.19 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 9.12 +0.19 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.62 +0.18 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 10.12 +0.19 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.62 +0.19 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 11.12 +0.19 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 11.62 +0.19 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 12.12 +0.19 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 12.63 +0.20 115 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 13.13 +0.20 117 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 13.63 +0.20 120 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 14.13 +0.20 122 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 14.63 +0.20 124 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 15.63 +0.19 128 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 16.63 +0.20 132 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 17.62 +0.18 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 18.62 +0.19 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.22 - 45 0 0 -
30DEC26 4.40 P 0.00 0.00 0.00 0.25 +0.03 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.29 +0.04 45 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.32 +0.04 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.36 +0.05 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.40 +0.06 45 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.44 +0.06 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.47 +0.06 44 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.60 +0.08 45 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.73 +0.08 44 0 20 0
30DEC26 5.75 P 0.90 0.90 0.90 0.89 +0.09 45 2 29 +2
30DEC26 6.00 P 0.94 1.03 0.94 1.05 +0.10 45 16 14 +8
30DEC26 6.25 P 0.00 0.00 0.00 1.23 +0.11 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.41 +0.11 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.61 +0.13 45 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 1.81 +0.13 45 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.02 +0.14 45 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 2.24 +0.15 46 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 2.46 +0.15 45 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 2.68 +0.16 45 0 34 0
30DEC26 8.25 P 0.00 0.00 0.00 2.91 +0.16 44 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 3.15 +0.17 45 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 3.39 +0.18 45 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 3.63 +0.18 45 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 3.88 +0.19 47 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 4.12 +0.18 0 0 0 -114
30DEC26 9.75 P 0.00 0.00 0.00 4.37 +0.18 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.62 +0.18 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.12 +0.18 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.62 +0.18 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.12 +0.18 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.62 +0.19 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.12 +0.19 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.62 +0.19 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.12 +0.19 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.62 +0.19 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.12 +0.19 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.62 +0.18 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.12 +0.19 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.62 +0.19 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 11.12 +0.19 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 11.62 +0.19 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 12.12 +0.19 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.34 - 47 0 0 -
30MAR27 4.40 P 0.00 0.00 0.00 0.38 +0.04 47 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.41 +0.04 46 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.45 +0.05 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.49 +0.06 46 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.53 +0.06 46 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.57 +0.06 46 0 60 0
30MAR27 5.00 P 0.00 0.00 0.00 0.62 +0.05 46 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.74 +0.07 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.87 +0.06 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.04 +0.08 46 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.19 +0.07 45 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.36 +0.10 45 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.53 +0.10 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.73 +0.11 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.92 +0.11 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.12 +0.12 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.32 +0.12 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.53 +0.13 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.75 +0.14 45 0 232 0
30MAR27 8.25 P 0.00 0.00 0.00 2.97 +0.14 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.19 +0.14 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.43 +0.16 45 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 3.65 +0.16 43 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 3.89 +0.17 43 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 4.13 +0.17 43 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.37 +0.17 0 0 36 0
30MAR27 10.00 P 0.00 0.00 0.00 4.62 +0.18 0 0 9 0
30MAR27 10.50 P 0.00 0.00 0.00 5.12 +0.18 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.62 +0.18 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 6.12 +0.18 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.62 +0.18 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.12 +0.19 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.62 +0.18 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.12 +0.19 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.62 +0.19 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.12 +0.19 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.62 +0.18 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.53 - 46 0 0 -
29JUN27 4.40 P 0.00 0.00 0.00 0.57 +0.05 46 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.62 +0.07 46 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.67 +0.08 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.72 +0.08 46 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.77 +0.08 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.82 +0.08 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.87 +0.08 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.02 +0.10 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.16 +0.10 45 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.33 +0.12 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.49 +0.12 45 0 0 0
29JUN27 6.25 P 1.51 1.56 1.51 1.67 +0.13 45 30 30 +30
29JUN27 6.50 P 0.00 0.00 0.00 1.84 +0.13 44 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.03 +0.14 44 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.22 +0.15 43 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.41 +0.14 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.61 +0.15 42 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.82 +0.16 42 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.02 +0.16 41 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.23 +0.17 40 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.44 +0.17 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.65 +0.17 37 0 0 0
TOTAL PUT 146 6,492 -61
ALL CONTRACTS TOTAL 776,986 20,930,562 +179,835
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED