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 18 JUN 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 688 250 438 6,845 3,083 3,762 19
AAC AAC TECH (02018) 2,352 1,436 916 60,731 29,778 30,953 51
ACC ANHUI CONCH (00914) 486 250 236 33,558 19,503 14,055 29
AIA AIA (01299) 4,130 1,749 2,381 148,942 63,255 85,687 30
AIR AIR CHINA (00753) 720 345 375 31,916 16,754 15,162 46
AKS AKESO (09926) 1,462 847 615 17,644 10,488 7,156 64
ALB BABA (09988) 121,100 58,441 62,659 1,859,779 875,359 984,420 41
ALC ALUMINUM CORP OF CHINA (02600) 1,734 981 753 47,832 24,792 23,040 53
ALH ALI HEALTH (00241) 2,196 1,861 335 183,712 81,541 102,171 35
AMC CAM CSI300 (03188) 170 98 72 7,365 2,880 4,485 19
ANA ANTA SPORTS (02020) 9,097 4,553 4,544 190,381 110,705 79,676 26
BCM BANK OF COMM CO LTD (03328) 1,739 838 901 20,224 10,066 10,158 18
BEA BANK OF EAST ASIA (00023) 1,893 1,638 255 33,743 20,297 13,446 23
BIU BIDU (09888) 16,485 6,780 9,705 756,751 339,110 417,641 47
BLI BILIBILI (09626) 7,090 2,286 4,804 217,434 98,309 119,125 47
BOC BOC HK (HLDGS) LTD (02388) 3,492 1,600 1,892 48,669 19,897 28,772 21
BOM BEONE MEDICINES (06160) 1,958 1,521 437 26,813 12,118 14,695 39
BUD BUD APAC (01876) 1,310 136 1,174 24,795 10,296 14,499 24
BYA BYD (ADJ-A) (01211) 1 0 1 1,745 1,424 321 66
BYD BYD COMPANY (01211) 30,309 13,882 16,427 455,655 199,650 256,005 34
BYE BYD ELECTRONIC (00285) 1,271 674 597 41,182 18,521 22,661 47
CAT CATL (03750) 6,125 2,680 3,445 152,667 54,968 97,699 46
CCC CHINA COMM CONS (01800) 2,191 1,041 1,150 43,038 28,755 14,283 23
CCE CHINA COAL (01898) 4,427 2,018 2,409 44,129 19,589 24,540 36
CDA CHINA CINDA (01359) 9 9 0 3,831 2,840 991 34
CGN CGN POWER (01816) 168 63 105 11,537 5,498 6,039 22
CHQ CHINA HONGQIAO (01378) 1,753 796 957 32,132 21,831 10,301 45
CHT CHINA MOBILE LTD (00941) 17,770 5,935 11,835 209,504 93,598 115,906 15
CHU CHINA UNICOM LTD (00762) 1,550 638 912 70,902 38,482 32,420 28
CIT CITIC (00267) 1,088 469 619 27,247 13,221 14,026 27
CKH CKH HOLDINGS (00001) 1,856 939 917 41,408 20,352 21,056 23
CKP CK ASSET (01113) 818 422 396 12,417 5,195 7,222 23
CLI CHINA LIFE INSURANCE (02628) 16,181 6,051 10,130 270,391 121,165 149,226 40
CLP CLP HOLDINGS LTD (00002) 628 315 313 10,636 5,328 5,308 13
CMB CM BANK (03968) 13,498 3,487 10,011 174,227 69,494 104,733 22
CNC CNOOC LTD (00883) 27,877 15,900 11,977 355,728 168,969 186,759 30
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 459
COL CHINA OVERSEAS (00688) 5,630 1,756 3,874 48,751 23,160 25,591 42
COS COSCO SHIP HOLD (01919) 323 16 307 21,419 7,427 13,992 30
CPA CATHAY PACIFIC AIRWAYS (00293) 1,068 706 362 36,714 16,532 20,182 28
CPC CHINA PETROL & CHEM COR (00386) 2,565 651 1,914 275,048 127,998 147,050 24
CPI CPIC (02601) 7,436 2,706 4,730 103,604 37,698 65,906 39
CRC CHINA RAIL CONS (01186) 40 0 40 35,512 28,208 7,304 19
CRG CHINA RAILWAY (00390) 226 92 134 37,331 16,268 21,063 30
CRL CHINA RES LAND (01109) 12,514 6,426 6,088 68,072 33,106 34,966 42
CRP CHINA RES POWER (00836) 632 336 296 13,397 5,921 7,476 23
CSA CSOP A50 ETF (02822) 428 145 283 4,250 2,024 2,226 18
CSE CHINA SHENHUA (01088) 4,626 2,329 2,297 57,996 26,874 31,122 26
CSP CSPC PHARMA (01093) 5,454 3,460 1,994 109,739 57,174 52,565 44
CTB CITIC BANK (00998) 409 292 117 18,672 8,884 9,788 21
CTC CHINA TELECOM CORP LTD (00728) 3,253 1,766 1,487 110,798 63,311 47,487 23
CTS CITIC SEC (06030) 1,647 731 916 38,569 20,444 18,125 41
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 168
GAC GAC GROUP (02238) 364 230 134 7,181 4,264 2,917 36
GAH GEELY AUTO (00175) 4,356 2,581 1,775 50,939 23,347 27,592 36
GHL XINYI GLASS (00868) 228 59 169 8,772 4,669 4,103 33
GLI GANFENG LITHIUM (01772) 5,363 3,463 1,900 94,140 56,863 37,277 66
GLX GALAXY ENT (00027) 3,716 2,226 1,490 51,124 24,567 26,557 28
GWM GWMOTOR (02333) 5,734 4,105 1,629 93,716 49,856 43,860 34
HCF HSCEI ETF (02828) 2,161 1,298 863 29,792 13,155 16,637 20
HDO HAIDILAO (06862) 843 644 199 27,163 13,448 13,715 32
HEH POWER ASSETS (00006) 513 332 181 8,787 4,638 4,149 17
HES HAIER SMART HOME (06690) 5,351 4,498 853 19,953 11,233 8,720 27
HEX HK EXCHANGES & CLEARING (00388) 36,826 18,310 18,516 489,937 233,729 256,208 25
HGN HENGAN INT'L (01044) 268 83 185 7,146 2,940 4,206 24
HKB HSBC HOLDINGS PLC (00005) 16,094 7,142 8,952 431,070 167,786 263,284 26
HKG HONG KONG & CHINA GAS (00003) 1,171 486 685 31,057 10,523 20,534 14
HLD HENDERSON LAND DEV LTD (00012) 789 392 397 19,382 11,683 7,699 24
HNP HUANENG POWER INT INC (00902) 1,106 643 463 54,323 24,170 30,153 15
HOS HUA HONG GRACE (01347) 1,586 788 798 29,376 12,950 16,426 93
HRB HORIZON ROBOTICS (09660) 1,006 848 158 57,248 31,682 25,566 47
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 56
INB INNOVENT BIO (01801) 544 259 285 23,982 13,301 10,681 44
JDC JD (09618) 9,871 5,647 4,224 324,808 138,430 186,378 32
JDH JD HEALTH (06618) 1,228 434 794 46,591 21,794 24,797 40
JXC JIANGXI COPPER (00358) 6,986 4,230 2,756 40,948 21,933 19,015 57
KDS KINGDEE INT'L (00268) 328 164 164 33,442 19,554 13,888 55
KLE KUNLUN ENERGY (00135) 45 15 30 4,823 2,250 2,573 18
KSO KINGSOFT (03888) 1,264 969 295 34,521 20,942 13,579 48
KST KUAISHOU (01024) 15,574 10,448 5,126 606,433 325,737 280,696 51
LAO LAOPU GOLD (06181) 1,164 642 522 82,747 33,237 49,510 61
LAU LI AUTO (02015) 3,190 2,518 672 234,577 112,975 121,602 50
LEN LENOVO GROUP (00992) 14,800 8,835 5,965 390,375 198,571 191,804 59
LNI LI NING (02331) 4,502 3,170 1,332 119,343 61,726 57,617 35
LNK LINK REIT (00823) 2,712 781 1,931 52,658 24,429 28,229 18
MDG MIDEA GROUP (00300) 3,003 1,597 1,406 37,938 19,027 18,911 25
MEN MENGNIU DAIRY (02319) 448 202 246 28,481 12,529 15,952 30
MET MEITUAN DIANPING (03690) 61,201 31,922 29,279 1,266,180 630,250 635,930 42
MGM MGM CHINA (02282) 262 245 17 22,338 18,406 3,932 33
MIU XIAOMI (01810) 41,594 20,096 21,498 1,218,045 710,811 507,234 37
MOL CMOC (03993) 243 180 63 13,036 7,053 5,983 60
MSB MINSHENG BANK (01988) 380 312 68 6,784 3,226 3,558 22
MTR MTR CORPORATION LTD (00066) 1,421 947 474 26,044 13,213 12,831 17
NBM CNBM (03323) 6,891 5,289 1,602 41,791 25,236 16,555 88
NCL NCI (01336) 1,516 497 1,019 26,204 12,197 14,007 40
NFU NONGFU SPRING (09633) 1,382 669 713 15,432 6,689 8,743 26
NTE NTES (09999) 2,786 1,641 1,145 57,354 26,483 30,871 36
NWD NEW WORLD DEV CO LTD (00017) 805 368 437 53,715 18,851 34,864 42
ORT NEW ORIENTAL (09901) 410 273 137 10,537 5,593 4,944 30
PAI PING AN INSURANCE LTD (02318) 71,074 38,471 32,603 939,114 399,703 539,411 28
PEC PETROCHINA CO LTD (00857) 12,893 4,816 8,077 323,533 133,331 190,202 28
PEN XPENG (09868) 6,853 2,957 3,896 282,946 139,131 143,815 51
PHT PA GOODDOCTOR (01833) 1,289 109 1,180 22,907 13,170 9,737 40
PIC PICC P&C (02328) 986 366 620 19,304 9,241 10,063 28
PIN PICC GROUP (01339) 758 262 496 13,352 7,160 6,192 34
POP POP MART (09992) 58,543 28,333 30,210 961,091 414,128 546,963 39
SAN SANDS CHINA LTD (01928) 4,742 1,998 2,744 150,806 56,588 94,218 31
SBO SBP GROUP (01177) 877 698 179 19,125 8,405 10,720 37
SET SENSETIME (00020) 267 126 141 18,360 12,543 5,817 53
SHK SUN HUNG KAI PPT LTD (00016) 1,200 770 430 25,953 13,794 12,159 30
SHL XINYI SOLAR (00968) 658 233 425 31,051 14,589 16,462 34
SHZ SHENZHOU INTL (02313) 843 336 507 20,696 11,338 9,358 27
SMC SMIC (00981) 11,740 6,407 5,333 119,358 59,770 59,588 75
SNO SUNNY OPT (02382) 3,787 2,226 1,561 92,890 36,361 56,529 57
SNP SINOPHARM (01099) 900 288 612 14,822 7,218 7,604 19
SUN SUNAC ( NIL) 0 0 0 0 0 0 116
SWA SWIRE PACIFIC LTD 'A' (00019) 123 76 47 3,457 1,900 1,557 20
TCH TENCENT HOLDINGS LTD (00700) 183,145 114,480 68,665 2,767,172 1,691,053 1,076,119 27
TIC TECHTRONIC IND (00669) 1,269 798 471 30,018 16,315 13,703 30
TRF TRACKER FUND OF HK (02800) 2,945 1,232 1,713 53,724 20,823 32,901 19
TRP TRIP.COM (09961) 3,012 1,511 1,501 125,828 50,686 75,142 60
VNK CHINA VANKE (02202) 3,120 895 2,225 64,749 21,154 43,595 42
WEB WB ( NIL) 0 0 0 0 0 0 28
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 26
WHG WH GROUP (00288) 195 4 191 5,112 1,984 3,128 26
WHL THE WHARF (HLDGS) LTD (00004) 17 12 5 1,945 1,229 716 30
WWC WANT WANT CHINA (00151) 378 115 263 4,928 2,129 2,799 28
WXA WUXI APPTEC (02359) 1,248 769 479 23,047 12,158 10,889 46
WXB WUXI BIO (02269) 6,395 3,717 2,678 129,154 58,056 71,098 51
XAB ABC ($0.001) (01288) 1,896 634 1,262 22,569 8,025 14,544 26
XBC BANK OF CHINA ($0.001) (03988) 22,210 10,015 12,195 513,867 253,034 260,833 18
XCC CCB ($0.001) (00939) 30,570 11,583 18,987 567,054 207,737 359,317 20
XIC ICBC ($0.001) (01398) 29,035 6,027 23,008 467,530 167,836 299,694 23
XPB PSBC ($0.001) (01658) 180 60 120 7,246 3,062 4,184 17
XTW CHINA TOWER ($0.001) (00788) 935 241 694 46,976 30,277 16,699 17
YZC YANKUANG ENERGY (01171) 1,671 612 1,059 53,575 23,457 30,118 42
ZAO ZA ONLINE (06060) 353 204 149 12,753 8,350 4,403 43
ZJG ZIJIN GOLD INTL (02259) 3,059 1,330 1,729 44,208 23,604 20,604 71
ZJM ZIJIN MINING GROUP (02899) 7,585 3,800 3,785 168,615 64,067 104,548 49
ZSH ZHONGSHENG HLDG (00881) 1,410 351 1,059 16,696 9,768 6,928 46
TOTAL 1,102,059 559,681 542,378 21,171,320 10,331,260 10,840,060
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 29JUN26 500.00 26,650 0.49 40 0.55 0.40 33,810 -0.48 -49.48
C TCH 29JUN26 460.00 8,661 3.26 32 4.11 1.87 23,152 -1.28 -28.19
P XIC 29JUN26 6.75 8,393 0.071 24 0.086 0.031 12,146 +0.057 +407.143
C PAI 29JUN27 70.00 8,017 2.10 30 2.28 2.00 8,157 -0.56 -21.05
C TCH 30JUL26 480.00 7,689 6.43 32 7.88 5.25 13,435 -1.23 -16.06
P TCH 29JUN26 430.00 7,616 4.68 29 6.48 3.13 19,931 +0.74 +18.78
P MIU 30JUL26 24.00 6,675 0.94 37 0.96 0.75 4,952 +0.30 +46.87
C PAI 29SEP26 62.50 6,105 0.67 28 0.93 0.80 12,760 -0.38 -36.19
C TCH 18JUN26 440.00 6,077 0.20 0 6.70 0.04 828 -7.31 -97.34
C POP 30JUL26 165.00 5,392 9.11 41 10.21 8.50 6,943 -4.47 -32.92
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P COL 29JUN26 13.00 602 0.25 42 0.25 0.07 664 +0.24 +2,400.00
P CPI 29JUN26 27.00 48 0.23 39 0.22 0.13 257 +0.22 +2,200.00
P CRL 29JUN26 30.00 137 0.23 43 0.25 0.08 462 +0.22 +2,200.00
P TCH 28AUG26 285.00 0 0.19 42 0.00 0.00 0 +0.18 +1,800.00
P COL 29JUN26 13.50 973 0.49 42 0.47 0.08 744 +0.46 +1,533.33
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 18JUN26 75.00 148 0.00 0 0.17 0.03 223 -0.64 -100.00
C AIA 18JUN26 77.50 0 0.00 0 0.00 0.00 152 -0.07 -100.00
C AIA 18JUN26 80.00 1 0.00 0 0.01 0.01 97 -0.01 -100.00
C AIA 18JUN26 82.50 0 0.00 0 0.00 0.00 20 -0.01 -100.00
C AIA 18JUN26 85.00 0 0.00 0 0.00 0.00 20 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 17.67
29JUN26 9.00 C 0.00 0.00 0.00 8.68 +0.11 139 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.42 +0.10 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.18 +0.11 126 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.92 +0.10 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.67 +0.10 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.18 +0.11 101 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.67 +0.10 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.17 +0.10 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.68 +0.11 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.18 +0.11 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.68 +0.11 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.18 +0.11 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.68 +0.11 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.18 +0.11 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.68 +0.11 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.18 +0.11 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.68 +0.10 0 0 20 0
29JUN26 16.50 C 0.00 0.00 0.00 1.20 +0.11 24 0 240 0
29JUN26 17.00 C 0.00 0.00 0.00 0.71 +0.10 17 0 223 0
29JUN26 17.50 C 0.33 0.33 0.33 0.33 +0.07 18 2 194 0
29JUN26 18.00 C 0.10 0.10 0.10 0.10 +0.02 18 8 80 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 157 0
29JUN26 19.00 C 0.02 0.02 0.02 0.01 0.00 22 10 249 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 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.70 +0.11 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 7.20 +0.11 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.68 +0.08 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.21 +0.11 47 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.71 +0.11 39 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.21 +0.11 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.71 +0.11 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.18 +0.08 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.68 +0.07 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.22 +0.11 23 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.72 +0.11 18 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.22 +0.10 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.74 +0.11 17 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.28 +0.10 17 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.89 +0.10 18 0 25 0
30JUL26 17.50 C 0.53 0.54 0.48 0.52 +0.06 16 130 115 +40
30JUL26 18.00 C 0.00 0.00 0.00 0.29 +0.03 17 0 100 0
30JUL26 18.50 C 0.16 0.16 0.16 0.15 +0.02 17 10 121 0
30JUL26 19.00 C 0.08 0.08 0.08 0.06 0.00 17 10 40 +10
30JUL26 19.50 C 0.04 0.04 0.04 0.03 +0.01 18 80 90 +50
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 17 0 26 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 38 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 6.68 +0.06 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.21 +0.09 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.71 +0.08 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.21 +0.08 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.71 +0.11 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.19 +0.05 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.69 +0.05 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.22 +0.08 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.76 +0.11 18 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.28 +0.11 18 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.82 +0.11 18 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.39 +0.10 18 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.02 +0.12 18 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.68 +0.07 17 0 35 0
28AUG26 18.00 C 0.00 0.00 0.00 0.44 +0.05 17 0 3 0
28AUG26 18.50 C 0.00 0.00 0.00 0.28 +0.04 18 0 25 0
28AUG26 19.00 C 0.00 0.00 0.00 0.17 +0.03 18 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 0.09 +0.01 18 0 3 0
28AUG26 20.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 8.00 +0.11 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.75 +0.11 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.20 +0.06 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.68 +0.03 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.21 +0.06 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.71 +0.05 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.22 +0.06 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.72 +0.12 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.30 +0.05 27 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.69 +0.05 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 3.22 +0.08 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.81 +0.11 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.35 +0.12 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.85 +0.06 14 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.50 +0.11 18 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 1.10 +0.09 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.81 +0.09 17 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.57 +0.07 17 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.39 +0.05 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.26 +0.04 18 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 +0.04 18 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 +0.02 18 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 18 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.00 +0.08 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.75 +0.08 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.20 +0.02 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.70 +0.05 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.21 +0.06 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.71 +0.05 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.24 +0.04 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.72 +0.12 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 4.30 +0.05 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.72 +0.08 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.26 0.00 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.90 +0.10 18 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.45 +0.08 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.03 +0.07 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.66 +0.07 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.30 +0.03 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 1.00 +0.04 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.77 +0.03 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.57 +0.02 17 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 0.44 +0.02 18 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.32 +0.01 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.23 +0.01 18 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 0.00 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 8.00 +0.08 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.75 +0.08 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.21 +0.03 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.71 +0.06 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.21 +0.06 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.71 +0.05 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.24 +0.04 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.73 +0.13 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.30 +0.05 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.78 +0.14 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.31 +0.03 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.94 +0.10 17 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.52 +0.10 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.13 +0.10 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.73 +0.04 16 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.46 +0.12 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.16 +0.07 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.94 +0.07 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.74 +0.04 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.61 +0.05 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.49 +0.06 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.38 +0.05 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.21 +0.02 17 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 +0.02 17 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.72 +0.07 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.22 +0.07 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.73 +0.07 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.24 +0.04 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.76 +0.15 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.30 +0.05 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.83 +0.16 11 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.34 -0.01 11 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.03 +0.10 17 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.64 +0.09 17 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.28 +0.08 17 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.95 +0.07 17 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.66 +0.11 17 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.36 +0.06 17 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.13 +0.05 17 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.95 +0.06 17 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.79 +0.06 17 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.66 +0.05 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.54 +0.03 18 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.35 +0.02 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.22 +0.02 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.13 +0.01 17 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.08 +0.01 18 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 250 3,083 +100
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 163 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 128 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 341 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 247 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 22 0 213 0
29JUN26 17.00 P 0.00 0.00 0.00 0.04 0.00 20 0 106 0
29JUN26 17.50 P 0.00 0.00 0.00 0.16 -0.02 19 0 20 0
29JUN26 18.00 P 0.00 0.00 0.00 0.43 -0.07 19 0 40 0
29JUN26 18.50 P 0.00 0.00 0.00 0.84 -0.10 18 0 24 0
29JUN26 19.00 P 0.00 0.00 0.00 1.33 -0.11 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 1.83 -0.11 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.33 -0.11 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.33 -0.15 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.34 -0.14 63 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.34 -0.14 73 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.34 -0.14 83 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.33 -0.15 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.34 -0.14 102 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.34 -0.17 110 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.34 -0.14 118 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 98 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 24 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 19 0 8 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 43 0
30JUL26 16.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 604 0
30JUL26 17.00 P 0.20 0.20 0.16 0.15 -0.03 17 17 124 -15
30JUL26 17.50 P 0.34 0.36 0.32 0.32 -0.05 17 190 187 +133
30JUL26 18.00 P 0.00 0.00 0.00 0.59 -0.07 17 0 16 0
30JUL26 18.50 P 0.00 0.00 0.00 0.93 -0.09 17 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 1.36 -0.10 17 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 1.83 -0.11 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.33 -0.11 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.36 -0.12 33 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.36 -0.12 40 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.37 -0.11 48 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.34 -0.14 48 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.35 -0.13 56 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.35 -0.13 61 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.37 -0.14 70 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.35 -0.13 70 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 12.00 P 0.03 0.03 0.02 0.01 0.00 39 90 90 +90
28AUG26 12.50 P 0.03 0.03 0.03 0.01 0.00 35 10 10 +10
28AUG26 13.00 P 0.03 0.03 0.03 0.01 0.00 32 30 30 +30
28AUG26 13.50 P 0.03 0.03 0.03 0.01 0.00 28 30 45 +30
28AUG26 14.00 P 0.03 0.03 0.03 0.01 0.00 25 20 35 +20
28AUG26 14.50 P 0.03 0.03 0.03 0.01 0.00 21 6 44 +2
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 18 0 4 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 0.00 18 0 25 0
28AUG26 16.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 45 0
28AUG26 16.50 P 0.16 0.16 0.15 0.13 -0.02 18 45 255 +45
28AUG26 17.00 P 0.00 0.00 0.00 0.26 -0.03 18 0 51 0
28AUG26 17.50 P 0.00 0.00 0.00 0.45 -0.04 18 0 17 0
28AUG26 18.00 P 0.00 0.00 0.00 0.72 -0.06 18 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 1.05 -0.08 18 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 1.42 -0.08 18 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 1.86 -0.10 18 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.33 -0.11 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.36 -0.12 27 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.36 -0.12 33 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.37 -0.11 39 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.35 -0.13 41 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.36 -0.12 47 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.35 -0.13 50 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.37 -0.14 57 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.35 -0.13 57 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 23 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 21 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 18 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 0.00 19 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 0.00 18 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 0.00 18 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 0.21 0.00 18 0 2 0
29SEP26 17.00 P 0.00 0.00 0.00 0.35 -0.01 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.55 -0.02 18 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.81 -0.04 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.14 -0.05 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.52 -0.02 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.89 -0.09 17 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.35 -0.09 18 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.38 -0.10 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.36 -0.12 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.37 -0.11 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.35 -0.13 36 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.36 -0.12 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.36 -0.12 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.37 -0.14 49 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.35 -0.13 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 17 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.07 -0.02 18 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.12 -0.03 17 0 32 0
30DEC26 15.50 P 0.00 0.00 0.00 0.20 -0.04 18 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.32 -0.03 18 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.47 -0.04 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.67 -0.03 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.91 -0.04 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.20 -0.09 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.52 -0.11 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.88 -0.12 18 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.19 -0.14 16 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.65 -0.10 17 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.64 -0.12 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.57 -0.14 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.55 -0.11 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.51 -0.13 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.52 -0.09 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.46 -0.12 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.44 -0.13 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.42 -0.13 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.08 0.00 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.13 0.00 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.20 -0.01 17 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.31 0.00 18 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.44 -0.01 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.61 -0.02 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.81 -0.03 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.05 -0.04 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.34 -0.04 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.62 -0.04 17 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.02 -0.06 18 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.40 -0.07 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.75 -0.05 18 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.69 -0.10 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.60 -0.14 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.55 -0.13 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.51 -0.13 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.52 -0.09 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.46 -0.17 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.44 -0.14 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.42 -0.13 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.13 -0.01 18 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.19 -0.02 17 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.28 -0.02 18 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.39 -0.03 18 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.54 -0.03 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.72 -0.04 18 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.93 -0.05 18 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.17 -0.06 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.46 -0.06 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.77 -0.01 18 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.06 -0.07 17 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.49 -0.08 19 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.88 -0.10 19 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.75 -0.10 20 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.64 -0.14 20 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.56 -0.18 21 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.51 -0.18 22 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.52 -0.13 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.46 -0.17 24 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.44 -0.14 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.42 -0.13 27 0 0 0
TOTAL PUT 438 3,762 +345
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$ 48.68
29JUN26 23.00 C 0.00 0.00 0.00 25.70 -0.40 123 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.70 -0.46 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.70 -0.43 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.70 -0.43 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.70 -0.41 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.70 -0.21 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.70 -0.43 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.71 -0.41 98 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.71 -0.34 90 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.71 -0.38 82 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.71 -0.34 74 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.71 -0.20 65 0 12 0
29JUN26 35.00 C 0.00 0.00 0.00 13.71 -0.28 53 0 105 0
29JUN26 36.00 C 0.00 0.00 0.00 12.71 -0.44 0 0 980 0
29JUN26 37.00 C 0.00 0.00 0.00 11.71 -0.44 0 0 137 0
29JUN26 38.00 C 0.00 0.00 0.00 10.72 -0.37 56 0 296 0
29JUN26 39.00 C 0.00 0.00 0.00 9.68 -0.25 0 0 133 0
29JUN26 40.00 C 0.00 0.00 0.00 8.73 -0.26 50 0 201 0
29JUN26 41.00 C 0.00 0.00 0.00 7.75 -0.46 50 0 262 0
29JUN26 42.00 C 0.00 0.00 0.00 6.79 -0.44 50 0 269 0
29JUN26 43.00 C 0.00 0.00 0.00 5.86 -0.43 50 0 381 0
29JUN26 44.00 C 0.00 0.00 0.00 4.97 -0.26 50 0 413 0
29JUN26 45.00 C 0.00 0.00 0.00 4.13 -0.27 50 0 758 0
29JUN26 46.00 C 0.00 0.00 0.00 3.27 -0.28 47 0 681 0
29JUN26 47.00 C 2.45 2.51 2.38 2.60 -0.27 48 106 416 -40
29JUN26 48.00 C 1.63 2.01 1.63 2.02 -0.27 48 76 550 -59
29JUN26 49.00 C 1.19 1.58 1.19 1.54 -0.25 49 91 613 +9
29JUN26 50.00 C 1.11 1.17 0.88 1.14 -0.24 49 191 426 -64
29JUN26 52.50 C 0.47 0.47 0.45 0.48 -0.19 50 66 604 -4
29JUN26 55.00 C 0.19 0.26 0.19 0.18 -0.10 51 54 492 -23
29JUN26 57.50 C 0.00 0.00 0.00 0.06 -0.04 51 0 156 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 250 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 160 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 75 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 89 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 40 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 24.76 -0.40 67 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 23.76 -0.37 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 22.76 -0.37 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 21.77 -0.34 57 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 20.77 -0.22 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 19.78 -0.35 55 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 18.78 -0.34 48 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 17.79 -0.32 51 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 16.80 -0.29 50 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 15.81 -0.24 49 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 14.84 -0.19 51 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 13.87 -0.26 51 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 12.91 -0.24 51 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 11.73 -0.74 0 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 10.83 -0.68 34 0 204 0
30JUL26 39.00 C 0.00 0.00 0.00 9.84 -0.79 32 0 284 0
30JUL26 40.00 C 0.00 0.00 0.00 8.99 -0.72 39 0 272 0
30JUL26 41.00 C 0.00 0.00 0.00 8.18 -0.69 43 0 255 0
30JUL26 42.00 C 0.00 0.00 0.00 7.63 -0.43 50 0 321 0
30JUL26 43.00 C 0.00 0.00 0.00 6.67 -0.41 46 0 396 0
30JUL26 44.00 C 0.00 0.00 0.00 6.03 -0.52 48 0 355 0
30JUL26 45.00 C 0.00 0.00 0.00 5.31 -0.37 47 0 535 0
30JUL26 46.00 C 0.00 0.00 0.00 4.83 -0.16 50 0 351 0
30JUL26 47.00 C 4.08 4.15 4.01 4.15 -0.21 48 51 550 -36
30JUL26 48.00 C 3.31 3.70 3.31 3.64 -0.19 49 45 334 -30
30JUL26 49.00 C 2.94 3.17 2.81 3.17 -0.19 49 70 459 +15
30JUL26 50.00 C 2.55 2.77 2.55 2.75 -0.19 49 51 271 -10
30JUL26 52.50 C 1.84 1.95 1.84 1.88 -0.20 49 16 322 -14
30JUL26 55.00 C 1.28 1.31 1.28 1.29 -0.16 50 12 341 -8
30JUL26 57.50 C 0.83 0.89 0.80 0.86 -0.09 51 53 286 -18
30JUL26 60.00 C 0.60 0.60 0.60 0.54 -0.07 51 2 110 +2
30JUL26 62.50 C 0.00 0.00 0.00 0.33 -0.05 51 0 135 0
30JUL26 65.00 C 0.00 0.00 0.00 0.20 -0.04 51 0 63 0
30JUL26 67.50 C 0.21 0.21 0.21 0.12 -0.02 51 15 22 -15
30JUL26 70.00 C 0.00 0.00 0.00 0.07 - 51 0 0 -
28AUG26 27.00 C 0.00 0.00 0.00 21.84 -0.27 51 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 20.77 -0.36 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 19.87 -0.29 51 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 18.89 -0.74 51 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 17.79 -0.43 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 16.80 -0.47 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 15.81 -0.58 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 14.84 -0.41 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 13.98 -0.33 42 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 12.94 -0.65 35 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 12.10 -0.54 41 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 11.35 -0.59 46 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 10.53 -0.57 47 0 122 0
28AUG26 40.00 C 0.00 0.00 0.00 9.75 -0.69 48 0 141 0
28AUG26 41.00 C 0.00 0.00 0.00 8.99 -0.34 48 0 167 0
28AUG26 42.00 C 0.00 0.00 0.00 8.43 -0.32 51 0 156 0
28AUG26 43.00 C 0.00 0.00 0.00 7.74 -0.25 51 0 382 0
28AUG26 44.00 C 0.00 0.00 0.00 7.09 -0.22 51 0 400 0
28AUG26 45.00 C 0.00 0.00 0.00 6.47 -0.22 51 0 518 0
28AUG26 46.00 C 0.00 0.00 0.00 5.89 -0.22 51 0 474 0
28AUG26 47.00 C 5.17 5.17 5.17 5.19 -0.27 49 15 789 0
28AUG26 48.00 C 4.63 4.83 4.63 4.70 -0.26 49 37 393 +7
28AUG26 49.00 C 3.99 4.37 3.91 4.25 -0.24 49 90 464 -15
28AUG26 50.00 C 3.59 3.94 3.59 3.83 -0.24 50 30 631 +30
28AUG26 52.50 C 2.76 3.08 2.76 2.92 -0.24 50 18 313 +18
28AUG26 55.00 C 2.03 2.35 2.03 2.24 -0.20 51 54 268 +14
28AUG26 57.50 C 1.79 1.79 1.71 1.71 -0.16 51 19 270 +15
28AUG26 60.00 C 1.25 1.30 1.25 1.27 -0.12 52 30 192 +30
28AUG26 62.50 C 0.00 0.00 0.00 0.92 -0.10 51 0 105 0
28AUG26 65.00 C 0.00 0.00 0.00 0.66 -0.08 51 0 30 0
28AUG26 67.50 C 0.00 0.00 0.00 0.47 -0.06 51 0 94 0
28AUG26 70.00 C 0.46 0.46 0.46 0.33 - 51 2 2 -
29SEP26 23.00 C 0.00 0.00 0.00 25.87 -0.50 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 24.88 -0.36 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 23.90 -0.36 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 22.91 -0.38 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.94 -0.36 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.77 -0.59 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.87 -0.54 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.89 -0.74 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.86 -0.60 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.96 -0.56 34 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 16.10 -0.51 43 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 15.17 -0.51 43 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 14.30 -0.50 44 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 13.55 -0.39 48 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 12.63 -0.49 46 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 11.84 -0.46 47 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 11.07 -0.44 47 0 42 0
29SEP26 40.00 C 0.00 0.00 0.00 10.34 -0.58 48 0 501 0
29SEP26 41.00 C 0.00 0.00 0.00 9.64 -0.41 48 0 88 0
29SEP26 42.00 C 0.00 0.00 0.00 8.94 -0.51 48 0 104 0
29SEP26 43.00 C 0.00 0.00 0.00 8.29 -0.32 48 0 75 0
29SEP26 44.00 C 0.00 0.00 0.00 7.81 -0.17 50 0 137 0
29SEP26 45.00 C 0.00 0.00 0.00 7.22 -0.17 50 0 351 0
29SEP26 46.00 C 0.00 0.00 0.00 6.67 -0.16 50 0 296 0
29SEP26 47.00 C 6.10 6.10 6.10 5.96 -0.29 48 9 260 +9
29SEP26 48.00 C 5.40 5.40 5.40 5.49 -0.28 48 30 237 -15
29SEP26 49.00 C 0.00 0.00 0.00 5.03 -0.28 48 0 268 0
29SEP26 50.00 C 4.76 4.76 4.76 4.69 -0.19 49 1 527 0
29SEP26 52.50 C 0.00 0.00 0.00 3.71 -0.24 49 0 320 0
29SEP26 55.00 C 2.99 2.99 2.99 2.93 -0.26 49 15 617 -15
29SEP26 57.50 C 2.39 2.39 2.39 2.37 -0.20 50 25 182 -10
29SEP26 60.00 C 1.84 1.84 1.84 1.89 -0.16 50 1 178 -1
29SEP26 62.50 C 1.47 1.47 1.45 1.48 -0.12 50 15 97 0
29SEP26 65.00 C 0.00 0.00 0.00 1.15 -0.10 50 0 138 0
29SEP26 67.50 C 0.00 0.00 0.00 0.88 -0.09 50 0 195 0
29SEP26 70.00 C 0.00 0.00 0.00 0.67 -0.07 50 0 212 0
30DEC26 23.00 C 0.00 0.00 0.00 25.87 -0.64 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 24.93 -0.63 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 24.00 -0.63 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 23.06 -0.63 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 22.16 -0.54 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 21.25 -0.61 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 20.35 -0.54 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 19.47 -0.52 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 18.62 -0.51 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 17.80 -0.50 46 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 16.97 -0.49 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.15 -0.49 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.37 -0.47 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.61 -0.47 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.86 -0.48 47 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 13.16 -0.46 47 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 12.48 -0.50 47 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 11.80 -0.45 47 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 11.15 -0.45 47 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 10.57 -0.40 47 0 79 0
30DEC26 43.00 C 0.00 0.00 0.00 10.02 -0.34 48 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 9.41 -0.35 47 0 17 0
30DEC26 45.00 C 0.00 0.00 0.00 8.89 -0.26 48 0 59 0
30DEC26 46.00 C 0.00 0.00 0.00 8.37 -0.26 48 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 7.87 -0.25 47 0 48 0
30DEC26 48.00 C 0.00 0.00 0.00 7.41 -0.24 48 0 49 0
30DEC26 49.00 C 0.00 0.00 0.00 6.97 -0.22 48 0 92 0
30DEC26 50.00 C 0.00 0.00 0.00 6.52 +0.03 47 0 71 0
30DEC26 52.50 C 0.00 0.00 0.00 5.53 -0.09 47 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 4.72 -0.16 47 0 99 0
30DEC26 57.50 C 0.00 0.00 0.00 4.11 -0.02 48 0 129 0
30DEC26 60.00 C 3.39 3.39 3.39 3.51 +0.03 48 2 18 -1
30DEC26 62.50 C 2.93 2.93 2.93 3.06 +0.13 49 1 62 -1
30DEC26 65.00 C 0.00 0.00 0.00 2.57 +0.11 49 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 2.19 +0.13 49 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 1.74 - 48 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 26.22 -0.68 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 25.43 -0.49 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 24.58 -0.42 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 23.58 -0.53 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 22.82 -0.42 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 21.95 -0.43 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 21.12 -0.41 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 20.29 -0.41 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 19.48 -0.41 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 18.69 -0.41 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 17.93 -0.41 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 17.18 -0.39 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.43 -0.41 48 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 15.72 -0.42 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.05 -0.52 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.39 -0.50 48 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 13.75 -0.49 48 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 13.12 -0.40 48 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 12.52 -0.40 48 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 11.95 -0.39 48 0 51 0
30MAR27 43.00 C 0.00 0.00 0.00 11.39 -0.39 48 0 33 0
30MAR27 44.00 C 0.00 0.00 0.00 10.86 -0.38 48 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 10.35 -0.37 48 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 9.85 -0.38 48 0 44 0
30MAR27 47.00 C 0.00 0.00 0.00 9.39 -0.36 48 0 21 0
30MAR27 48.00 C 0.00 0.00 0.00 8.85 -0.45 47 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 8.51 -0.14 48 0 22 0
30MAR27 50.00 C 7.99 7.99 7.99 8.10 -0.34 48 15 45 +15
30MAR27 52.50 C 0.00 0.00 0.00 7.15 -0.37 48 0 30 0
30MAR27 55.00 C 6.20 6.20 6.20 6.20 -0.35 47 1 36 0
30MAR27 57.50 C 5.60 5.65 5.60 5.46 -0.36 47 25 57 0
30MAR27 60.00 C 0.00 0.00 0.00 4.81 -0.35 47 0 50 0
30MAR27 62.50 C 4.32 4.41 4.31 4.37 -0.19 48 45 38 -38
30MAR27 65.00 C 3.70 3.70 3.70 3.87 -0.19 48 1 15 0
30MAR27 67.50 C 3.37 3.37 3.37 3.43 -0.19 48 15 18 +15
30MAR27 70.00 C 3.00 3.00 3.00 3.04 - 49 15 15 -
29JUN27 34.00 C 0.00 0.00 0.00 17.91 -0.58 48 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 17.23 -0.57 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.57 -0.59 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.90 -0.58 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 15.28 -0.58 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.79 -0.49 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.23 -0.36 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.65 -0.36 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 13.12 -0.34 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.58 -0.35 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.03 -0.39 48 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 11.58 -0.35 49 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.09 -0.37 48 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 10.61 -0.28 48 0 3 0
29JUN27 48.00 C 0.00 0.00 0.00 10.18 -0.27 48 0 9 0
29JUN27 49.00 C 0.00 0.00 0.00 9.76 -0.27 48 0 29 0
29JUN27 50.00 C 0.00 0.00 0.00 9.33 -0.29 48 0 70 0
29JUN27 52.50 C 0.00 0.00 0.00 8.50 -0.31 49 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 7.55 -0.32 48 0 14 0
29JUN27 57.50 C 0.00 0.00 0.00 6.92 -0.22 49 0 56 0
29JUN27 60.00 C 6.05 6.05 6.05 6.25 -0.20 49 1 23 0
29JUN27 62.50 C 5.55 5.60 5.55 5.67 -0.18 49 25 61 +10
29JUN27 65.00 C 0.00 0.00 0.00 5.06 -0.20 49 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 4.59 -0.18 49 0 10 0
29JUN27 70.00 C 0.00 0.00 0.00 4.06 - 48 0 0 -
TOTAL CALL 1,436 29,778 -228
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 161 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 152 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 144 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 136 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 129 0 121 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 121 0 61 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 114 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 107 0 174 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 100 0 286 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 94 0 374 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 87 0 619 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 291 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 347 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,457 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 373 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 537 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 477 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 849 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 -0.02 51 0 417 0
29JUN26 42.00 P 0.15 0.15 0.15 0.08 -0.03 51 1 183 0
29JUN26 43.00 P 0.23 0.24 0.21 0.15 -0.04 51 15 314 -10
29JUN26 44.00 P 0.47 0.47 0.34 0.26 -0.06 51 35 771 0
29JUN26 45.00 P 0.64 0.64 0.51 0.43 -0.07 51 61 249 -6
29JUN26 46.00 P 1.02 1.02 0.77 0.67 -0.07 51 75 306 -50
29JUN26 47.00 P 1.05 1.05 1.05 0.99 -0.08 51 1 244 0
29JUN26 48.00 P 1.88 1.88 1.55 1.41 -0.07 52 83 275 +15
29JUN26 49.00 P 2.17 2.17 2.08 1.92 -0.06 52 45 153 0
29JUN26 50.00 P 2.72 2.72 2.71 2.53 -0.03 53 30 103 0
29JUN26 52.50 P 0.00 0.00 0.00 4.28 -0.09 50 0 16 0
29JUN26 55.00 P 0.00 0.00 0.00 6.46 +0.11 50 0 1 0
29JUN26 57.50 P 0.00 0.00 0.00 9.12 +0.17 75 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.66 +0.50 91 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 14.12 +0.50 101 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.73 +0.61 120 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.14 +0.52 124 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.62 +0.50 133 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.23 +0.61 152 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 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 0.00 51 0 58 0
30JUL26 32.00 P 0.00 0.00 0.00 0.02 0.00 52 0 41 0
30JUL26 33.00 P 0.00 0.00 0.00 0.03 0.00 51 0 241 0
30JUL26 34.00 P 0.00 0.00 0.00 0.05 0.00 51 0 116 0
30JUL26 35.00 P 0.00 0.00 0.00 0.08 0.00 51 0 218 0
30JUL26 36.00 P 0.00 0.00 0.00 0.12 0.00 51 0 390 0
30JUL26 37.00 P 0.00 0.00 0.00 0.17 -0.01 51 0 317 0
30JUL26 38.00 P 0.00 0.00 0.00 0.25 0.00 51 0 502 0
30JUL26 39.00 P 0.51 0.51 0.51 0.35 -0.01 51 15 370 0
30JUL26 40.00 P 0.00 0.00 0.00 0.48 -0.01 51 10 581 +10
30JUL26 41.00 P 0.76 0.76 0.76 0.64 -0.01 51 1 196 -1
30JUL26 42.00 P 0.98 0.98 0.98 0.84 -0.02 51 15 439 -15
30JUL26 43.00 P 1.30 1.30 1.30 1.09 -0.01 51 15 243 -4
30JUL26 44.00 P 1.52 1.56 1.52 1.37 0.00 51 30 293 -15
30JUL26 45.00 P 1.92 2.00 1.86 1.71 0.00 51 28 620 +7
30JUL26 46.00 P 0.00 0.00 0.00 2.10 +0.02 51 0 371 0
30JUL26 47.00 P 2.87 2.87 2.60 2.52 +0.02 52 16 419 +1
30JUL26 48.00 P 3.39 3.39 3.14 3.02 +0.05 52 46 405 +16
30JUL26 49.00 P 3.65 3.65 3.65 3.55 +0.05 52 15 301 +15
30JUL26 50.00 P 4.32 4.32 4.27 4.13 +0.06 52 45 188 +18
30JUL26 52.50 P 0.00 0.00 0.00 5.78 +0.08 53 0 61 0
30JUL26 55.00 P 0.00 0.00 0.00 7.69 +0.19 54 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 9.80 +0.32 56 0 4 0
30JUL26 60.00 P 0.00 0.00 0.00 12.06 +0.40 59 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 14.44 +0.43 64 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 16.73 +0.59 64 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.20 +0.50 69 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.67 - 73 0 0 -
28AUG26 27.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 26 0
28AUG26 28.00 P 0.00 0.00 0.00 0.02 -0.01 52 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 0.05 -0.01 51 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 0.08 0.00 52 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 0.11 -0.01 51 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 0.16 -0.01 52 0 60 0
28AUG26 34.00 P 0.00 0.00 0.00 0.22 -0.01 51 0 98 0
28AUG26 35.00 P 0.00 0.00 0.00 0.30 -0.01 52 0 179 0
28AUG26 36.00 P 0.00 0.00 0.00 0.40 -0.02 51 0 141 0
28AUG26 37.00 P 0.00 0.00 0.00 0.51 -0.02 51 0 182 0
28AUG26 38.00 P 0.81 0.81 0.81 0.67 -0.02 51 15 201 0
28AUG26 39.00 P 0.96 0.96 0.96 0.84 -0.03 51 1 290 0
28AUG26 40.00 P 0.00 0.00 0.00 1.06 -0.02 52 0 194 0
28AUG26 41.00 P 0.00 0.00 0.00 1.30 -0.02 52 0 204 0
28AUG26 42.00 P 1.68 1.68 1.68 1.58 -0.02 52 3 273 +3
28AUG26 43.00 P 0.00 0.00 0.00 1.89 -0.02 52 0 235 0
28AUG26 44.00 P 0.00 0.00 0.00 2.24 -0.01 52 0 286 0
28AUG26 45.00 P 0.00 0.00 0.00 2.64 +0.01 52 0 295 0
28AUG26 46.00 P 3.25 3.25 3.08 3.07 +0.03 52 17 353 0
28AUG26 47.00 P 3.87 3.87 3.87 3.54 +0.04 52 15 290 +15
28AUG26 48.00 P 4.40 4.40 4.40 4.05 +0.06 52 15 273 +15
28AUG26 49.00 P 0.00 0.00 0.00 4.58 +0.05 53 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 5.17 +0.07 53 0 204 0
28AUG26 52.50 P 0.00 0.00 0.00 6.78 +0.13 53 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 8.58 +0.30 54 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 10.56 +0.35 55 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 12.68 +0.33 57 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 14.88 +0.45 58 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.14 +0.31 59 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.46 +0.34 61 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 21.87 - 63 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 0.00 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 51 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 0.00 50 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 0.00 51 0 38 0
29SEP26 29.00 P 0.00 0.00 0.00 0.09 -0.01 50 0 127 0
29SEP26 30.00 P 0.00 0.00 0.00 0.13 -0.01 50 0 196 0
29SEP26 31.00 P 0.00 0.00 0.00 0.18 -0.01 50 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 0.25 -0.01 50 0 433 0
29SEP26 33.00 P 0.00 0.00 0.00 0.33 -0.01 50 0 487 0
29SEP26 34.00 P 0.00 0.00 0.00 0.43 -0.02 50 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 0.55 -0.01 50 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 0.69 -0.03 50 0 310 0
29SEP26 37.00 P 0.00 0.00 0.00 0.86 -0.02 50 0 709 0
29SEP26 38.00 P 0.00 0.00 0.00 1.06 -0.02 50 0 173 0
29SEP26 39.00 P 0.00 0.00 0.00 1.28 -0.02 50 0 92 0
29SEP26 40.00 P 0.00 0.00 0.00 1.54 -0.02 50 0 307 0
29SEP26 41.00 P 2.00 2.00 2.00 1.82 -0.03 50 15 249 0
29SEP26 42.00 P 2.41 2.41 2.41 2.14 -0.03 50 15 132 0
29SEP26 43.00 P 0.00 0.00 0.00 2.50 -0.01 51 0 321 0
29SEP26 44.00 P 3.03 3.03 3.03 2.87 0.00 51 2 138 0
29SEP26 45.00 P 3.60 3.60 3.42 3.31 +0.03 51 45 958 0
29SEP26 46.00 P 3.87 3.87 3.87 3.74 +0.03 51 15 166 -15
29SEP26 47.00 P 4.32 4.32 4.32 4.24 +0.10 51 15 232 +15
29SEP26 48.00 P 4.83 4.83 4.83 4.76 +0.07 51 15 396 +15
29SEP26 49.00 P 5.38 5.38 5.38 5.30 +0.07 51 15 255 +15
29SEP26 50.00 P 0.00 0.00 0.00 5.90 +0.10 51 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 7.19 -0.17 49 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 9.24 +0.23 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.14 +0.37 53 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.18 +0.33 54 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.29 +0.35 55 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.49 +0.40 56 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.76 +0.40 57 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.96 +0.35 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.10 +0.02 49 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.14 +0.03 49 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.18 +0.03 48 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.24 +0.04 49 0 47 0
30DEC26 28.00 P 0.00 0.00 0.00 0.32 +0.06 49 0 105 0
30DEC26 29.00 P 0.00 0.00 0.00 0.41 +0.06 49 0 68 0
30DEC26 30.00 P 0.69 0.69 0.69 0.51 +0.08 49 4 52 -4
30DEC26 31.00 P 0.00 0.00 0.00 0.64 +0.09 49 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 0.77 +0.10 49 0 58 0
30DEC26 33.00 P 0.00 0.00 0.00 0.94 +0.11 49 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 1.12 +0.12 49 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 1.34 +0.15 49 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 1.57 +0.15 49 0 226 0
30DEC26 37.00 P 0.00 0.00 0.00 1.82 +0.17 49 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 2.12 +0.19 49 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 2.41 +0.19 49 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 2.76 +0.22 49 0 37 0
30DEC26 41.00 P 0.00 0.00 0.00 3.10 +0.20 49 0 30 0
30DEC26 42.00 P 3.47 3.50 3.47 3.49 +0.23 49 3 47 +2
30DEC26 43.00 P 0.00 0.00 0.00 3.91 +0.25 49 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 4.33 +0.22 49 0 43 0
30DEC26 45.00 P 0.00 0.00 0.00 4.78 +0.23 49 0 12 0
30DEC26 46.00 P 5.37 5.37 5.37 5.25 +0.22 49 15 52 0
30DEC26 47.00 P 0.00 0.00 0.00 5.75 +0.20 49 0 31 0
30DEC26 48.00 P 6.57 6.57 6.57 6.27 +0.19 49 1 31 0
30DEC26 49.00 P 0.00 0.00 0.00 6.83 +0.22 49 0 15 0
30DEC26 50.00 P 7.69 7.69 7.69 7.53 +0.47 50 1 15 -1
30DEC26 52.50 P 0.00 0.00 0.00 8.73 +0.03 48 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 10.68 +0.22 50 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.42 +0.27 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.39 +0.29 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.37 +0.38 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.35 +0.34 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.59 +0.36 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.76 - 52 0 0 -
30MAR27 23.00 P 0.00 0.00 0.00 0.21 -0.02 48 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 0.27 -0.03 48 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.35 -0.04 48 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.44 -0.04 48 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 0.55 -0.05 49 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 0.68 -0.05 49 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 0.81 -0.06 49 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 0.98 -0.07 49 0 59 0
30MAR27 31.00 P 0.00 0.00 0.00 1.16 -0.06 49 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 1.35 -0.09 49 0 34 0
30MAR27 33.00 P 0.00 0.00 0.00 1.59 -0.08 49 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 1.82 -0.09 49 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 2.09 -0.10 49 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 2.39 -0.03 49 0 32 0
30MAR27 37.00 P 2.86 2.86 2.86 2.69 -0.04 49 1 41 0
30MAR27 38.00 P 0.00 0.00 0.00 3.03 -0.09 49 0 63 0
30MAR27 39.00 P 0.00 0.00 0.00 3.40 +0.03 49 0 34 0
30MAR27 40.00 P 0.00 0.00 0.00 3.78 -0.01 49 0 54 0
30MAR27 41.00 P 4.38 4.38 4.38 4.16 +0.06 49 15 30 +15
30MAR27 42.00 P 4.61 4.61 4.61 4.48 -0.02 48 30 47 +30
30MAR27 43.00 P 5.02 5.02 5.02 4.90 -0.03 48 15 60 +15
30MAR27 44.00 P 0.00 0.00 0.00 5.32 -0.05 48 0 70 0
30MAR27 45.00 P 0.00 0.00 0.00 5.77 -0.06 48 0 0 0
30MAR27 46.00 P 6.55 6.55 6.55 6.38 +0.07 48 1 16 +1
30MAR27 47.00 P 0.00 0.00 0.00 6.89 +0.05 48 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 7.43 +0.07 48 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 7.99 +0.08 48 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 8.55 -0.15 48 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 10.08 +0.11 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.57 +0.13 47 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 13.58 +0.33 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.45 +0.38 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.37 +0.39 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.36 +0.41 50 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.40 +0.43 50 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.50 - 50 0 0 -
29JUN27 34.00 P 0.00 0.00 0.00 2.55 -0.03 49 0 4 0
29JUN27 35.00 P 0.00 0.00 0.00 2.85 -0.03 49 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 3.17 0.00 49 0 7 0
29JUN27 37.00 P 0.00 0.00 0.00 3.55 +0.05 49 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 3.92 +0.06 49 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 4.30 +0.06 49 0 17 0
29JUN27 40.00 P 0.00 0.00 0.00 4.72 +0.11 49 0 32 0
29JUN27 41.00 P 0.00 0.00 0.00 5.17 +0.14 49 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 5.41 -0.04 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 5.85 -0.06 48 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 6.42 +0.04 48 0 17 0
29JUN27 45.00 P 0.00 0.00 0.00 6.91 +0.05 48 0 17 0
29JUN27 46.00 P 0.00 0.00 0.00 7.41 +0.03 48 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 7.94 +0.04 48 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 8.48 +0.01 48 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 9.06 +0.03 48 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 9.64 +0.05 48 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 11.17 +0.03 48 0 32 0
29JUN27 55.00 P 12.84 12.84 12.77 13.00 +0.23 49 45 75 +45
29JUN27 57.50 P 0.00 0.00 0.00 14.31 -0.17 47 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 16.45 +0.33 49 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.33 +0.26 49 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.25 +0.36 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.26 +0.30 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.30 - 49 0 0 -
TOTAL PUT 916 30,953 +147
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$ 17.77
29JUN26 13.50 C 0.00 0.00 0.00 4.28 -0.21 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.77 -0.22 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.28 -0.18 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.78 -0.09 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.28 -0.09 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.79 -0.09 29 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.31 -0.09 29 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.88 -0.07 29 0 0 0
29JUN26 17.50 C 0.56 0.56 0.47 0.51 -0.08 28 30 30 +30
29JUN26 18.00 C 0.00 0.00 0.00 0.27 -0.04 29 0 147 0
29JUN26 18.50 C 0.12 0.12 0.12 0.12 -0.02 29 52 655 -52
29JUN26 19.00 C 0.07 0.07 0.07 0.05 -0.01 30 3 470 0
29JUN26 19.50 C 0.04 0.04 0.04 0.02 0.00 31 4 353 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 547 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3,524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 818 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 565 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 99 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 107 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 114 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 120 0 121 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 127 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 139 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 145 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.36 -0.16 48 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.86 -0.17 42 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.38 -0.14 40 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.85 -0.18 30 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.39 -0.09 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.96 -0.08 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.56 -0.08 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.20 -0.08 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.91 -0.06 30 0 39 0
30JUL26 18.00 C 0.67 0.67 0.63 0.66 -0.06 30 46 121 +46
30JUL26 18.50 C 0.48 0.48 0.48 0.47 -0.03 30 2 179 +2
30JUL26 19.00 C 0.32 0.32 0.32 0.32 -0.04 30 25 289 0
30JUL26 19.50 C 0.00 0.00 0.00 0.21 -0.03 30 0 163 0
30JUL26 20.00 C 0.15 0.15 0.15 0.14 -0.02 31 9 897 0
30JUL26 21.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 193 0
30JUL26 22.00 C 0.06 0.06 0.06 0.02 -0.01 31 1 203 -1
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.42 -0.16 41 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.96 -0.13 40 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 3.47 -0.14 36 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.97 -0.08 31 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.54 -0.08 31 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.15 -0.07 31 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.79 -0.06 31 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.47 -0.07 32 0 17 0
28AUG26 17.50 C 0.00 0.00 0.00 1.18 -0.07 31 0 1 0
28AUG26 18.00 C 0.99 0.99 0.99 0.94 -0.05 32 15 113 0
28AUG26 18.50 C 0.78 0.78 0.78 0.73 -0.05 31 15 84 0
28AUG26 19.00 C 0.58 0.60 0.58 0.57 -0.04 32 17 107 +1
28AUG26 19.50 C 0.00 0.00 0.00 0.44 -0.02 32 0 119 0
28AUG26 20.00 C 0.00 0.00 0.00 0.32 -0.02 32 0 202 0
28AUG26 21.00 C 0.00 0.00 0.00 0.17 -0.01 31 0 195 0
28AUG26 22.00 C 0.00 0.00 0.00 0.09 0.00 32 0 33 0
28AUG26 23.00 C 0.00 0.00 0.00 0.05 0.00 33 0 115 0
28AUG26 24.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 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 44 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.46 -0.13 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.01 -0.12 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.56 -0.09 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.12 0.00 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.62 -0.09 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.24 -0.08 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.90 -0.07 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.62 -0.08 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.34 -0.08 32 0 0 0
29SEP26 18.00 C 1.19 1.19 1.19 1.09 -0.08 32 15 129 +15
29SEP26 18.50 C 0.91 0.91 0.91 0.89 -0.06 32 15 43 +13
29SEP26 19.00 C 0.00 0.00 0.00 0.72 -0.04 32 0 137 0
29SEP26 19.50 C 0.00 0.00 0.00 0.57 -0.04 32 0 144 0
29SEP26 20.00 C 0.00 0.00 0.00 0.44 -0.04 32 0 258 0
29SEP26 21.00 C 0.00 0.00 0.00 0.27 -0.02 32 0 230 0
29SEP26 22.00 C 0.23 0.23 0.23 0.16 -0.01 32 1 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.01 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 0.01 -0.01 30 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 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 38 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.56 -0.12 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.17 -0.06 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.72 -0.09 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.26 -0.14 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.90 -0.04 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.57 -0.03 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.27 -0.03 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.00 -0.01 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.74 -0.01 31 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 1.52 -0.01 31 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 1.36 +0.04 32 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 1.17 +0.03 32 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 1.01 +0.04 32 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 0.86 +0.01 32 0 150 0
30DEC26 21.00 C 0.00 0.00 0.00 0.63 +0.02 32 0 275 0
30DEC26 22.00 C 0.00 0.00 0.00 0.45 +0.02 32 0 145 0
30DEC26 23.00 C 0.00 0.00 0.00 0.32 +0.02 32 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.22 +0.01 31 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 73 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 0.00 32 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 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 36 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 4.77 -0.11 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.38 -0.10 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.03 -0.08 35 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.67 -0.08 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.24 -0.07 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.94 -0.07 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.65 -0.07 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.40 -0.06 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.15 -0.06 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.93 -0.06 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.72 -0.05 32 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 1.59 -0.05 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.41 -0.05 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.26 -0.04 32 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 0.99 -0.03 32 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 0.77 -0.03 32 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.60 -0.02 32 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.46 -0.02 32 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.35 -0.02 32 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.27 -0.01 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.21 -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 0.12 -0.01 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.09 -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 0.05 -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 4.97 -0.09 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.59 -0.13 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.27 -0.09 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.93 -0.08 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.61 -0.08 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.29 -0.11 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.00 -0.11 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.73 -0.13 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.47 -0.15 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.27 -0.22 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.07 -0.22 32 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.89 -0.14 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.72 -0.14 32 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.56 -0.14 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.29 -0.13 32 0 16 0
29JUN27 22.00 C 0.00 0.00 0.00 1.06 -0.12 32 0 46 0
29JUN27 23.00 C 0.00 0.00 0.00 0.86 -0.12 32 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.75 -0.06 33 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.61 -0.05 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.50 -0.06 33 0 3 0
29JUN27 27.00 C 0.00 0.00 0.00 0.41 -0.05 33 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.32 -0.08 33 0 0 0
TOTAL CALL 250 19,503 +54
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 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 0.03 +0.01 30 0 184 0
29JUN26 17.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 418 0
29JUN26 17.50 P 0.23 0.25 0.23 0.23 +0.03 28 21 199 +15
29JUN26 18.00 P 0.00 0.00 0.00 0.49 +0.05 29 0 694 0
29JUN26 18.50 P 0.91 0.91 0.91 0.86 +0.12 32 22 271 -22
29JUN26 19.00 P 1.18 1.18 1.18 1.26 +0.08 28 10 628 0
29JUN26 19.50 P 0.00 0.00 0.00 1.74 +0.09 31 0 252 0
29JUN26 20.00 P 2.20 2.20 2.20 2.30 +0.16 52 2 251 0
29JUN26 21.00 P 0.00 0.00 0.00 3.23 +0.09 0 0 90 0
29JUN26 22.00 P 0.00 0.00 0.00 4.26 +0.12 70 0 120 0
29JUN26 23.00 P 0.00 0.00 0.00 5.26 +0.12 82 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 6.23 +0.09 0 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 7.26 +0.12 103 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.26 +0.12 112 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.26 +0.12 122 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.26 +0.12 131 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.26 +0.12 139 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.26 +0.12 146 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.26 +0.12 154 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.26 +0.12 161 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.26 +0.12 168 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.26 +0.12 175 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 17.26 +0.12 181 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 18.26 +0.12 188 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 0.00 31 0 6 0
30JUL26 15.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 7 0
30JUL26 16.00 P 0.00 0.00 0.00 0.14 +0.01 31 0 126 0
30JUL26 16.50 P 0.00 0.00 0.00 0.24 +0.01 30 0 118 0
30JUL26 17.00 P 0.41 0.41 0.41 0.39 +0.03 31 24 245 -24
30JUL26 17.50 P 0.62 0.62 0.59 0.58 +0.03 30 40 135 -20
30JUL26 18.00 P 0.00 0.00 0.00 0.83 +0.04 30 0 1,103 0
30JUL26 18.50 P 1.13 1.13 1.13 1.14 +0.06 30 15 450 +15
30JUL26 19.00 P 1.49 1.49 1.49 1.49 +0.05 30 24 390 0
30JUL26 19.50 P 0.00 0.00 0.00 1.89 +0.07 30 0 234 0
30JUL26 20.00 P 0.00 0.00 0.00 2.32 +0.07 30 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 3.24 +0.08 29 0 166 0
30JUL26 22.00 P 0.00 0.00 0.00 4.26 +0.12 39 0 4 0
30JUL26 23.00 P 0.00 0.00 0.00 5.26 +0.12 46 0 20 0
30JUL26 24.00 P 0.00 0.00 0.00 6.23 +0.09 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.26 +0.12 57 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.26 +0.12 63 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.26 +0.12 68 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.26 +0.12 72 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.26 +0.12 77 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.26 +0.12 81 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.26 +0.12 85 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.12 +0.01 32 0 10 0
28AUG26 15.50 P 0.00 0.00 0.00 0.20 +0.02 32 0 64 0
28AUG26 16.00 P 0.00 0.00 0.00 0.30 +0.02 32 0 155 0
28AUG26 16.50 P 0.00 0.00 0.00 0.44 +0.03 32 0 98 0
28AUG26 17.00 P 0.00 0.00 0.00 0.60 +0.03 31 0 51 0
28AUG26 17.50 P 0.00 0.00 0.00 0.81 +0.04 31 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 1.07 +0.06 31 0 55 0
28AUG26 18.50 P 1.32 1.32 1.32 1.37 +0.07 31 15 155 0
28AUG26 19.00 P 0.00 0.00 0.00 1.70 +0.06 31 0 158 0
28AUG26 19.50 P 0.00 0.00 0.00 2.07 +0.07 31 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 2.46 +0.07 31 0 441 0
28AUG26 21.00 P 0.00 0.00 0.00 3.29 +0.05 29 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 4.26 +0.09 32 0 30 0
28AUG26 23.00 P 0.00 0.00 0.00 5.26 +0.12 37 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 6.23 +0.09 0 0 34 0
28AUG26 25.00 P 0.00 0.00 0.00 7.26 +0.12 46 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.26 +0.12 51 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.26 +0.12 55 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.26 +0.12 58 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.26 +0.12 62 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.26 +0.12 66 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.17 0.00 32 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.26 +0.01 32 0 79 0
29SEP26 15.50 P 0.00 0.00 0.00 0.37 +0.02 32 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 0.50 +0.03 31 0 74 0
29SEP26 16.50 P 0.00 0.00 0.00 0.66 +0.03 31 0 62 0
29SEP26 17.00 P 0.00 0.00 0.00 0.86 +0.03 31 0 60 0
29SEP26 17.50 P 0.00 0.00 0.00 1.10 +0.04 31 0 93 0
29SEP26 18.00 P 0.00 0.00 0.00 1.35 +0.03 30 0 144 0
29SEP26 18.50 P 0.00 0.00 0.00 1.69 +0.06 31 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 2.04 +0.05 31 0 258 0
29SEP26 19.50 P 0.00 0.00 0.00 2.40 +0.06 31 0 162 0
29SEP26 20.00 P 0.00 0.00 0.00 2.78 +0.06 31 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 3.58 +0.03 30 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 4.46 +0.11 28 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 5.37 +0.05 22 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 6.36 +0.09 23 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 7.33 +0.14 0 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 8.31 +0.13 0 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 9.29 +0.15 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 10.27 +0.12 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.27 +0.04 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.26 +0.03 0 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 13.26 +0.04 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.30 +0.09 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.30 +0.09 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.29 +0.09 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 17.29 +0.10 47 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 18.28 +0.09 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.22 +0.03 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.30 +0.04 32 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.40 +0.04 32 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.51 +0.03 31 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.65 +0.02 31 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 0.86 +0.06 32 0 12 0
30DEC26 16.50 P 0.00 0.00 0.00 1.03 +0.03 31 0 76 0
30DEC26 17.00 P 1.20 1.20 1.20 1.23 +0.04 31 15 50 +11
30DEC26 17.50 P 0.00 0.00 0.00 1.55 +0.13 32 0 160 0
30DEC26 18.00 P 0.00 0.00 0.00 1.79 +0.09 31 0 513 0
30DEC26 18.50 P 0.00 0.00 0.00 2.08 +0.09 31 0 412 0
30DEC26 19.00 P 0.00 0.00 0.00 2.40 +0.09 31 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 2.70 +0.09 30 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.07 +0.09 31 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 3.81 +0.07 30 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 4.68 +0.13 31 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 5.56 +0.14 30 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 6.47 +0.16 30 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 7.40 +0.16 28 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 8.35 +0.12 25 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 9.32 +0.13 0 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 10.30 +0.13 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.28 +0.04 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.26 +0.03 0 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 13.26 +0.04 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.30 +0.09 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.30 +0.09 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.29 +0.09 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.29 +0.10 39 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 18.28 +0.09 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.37 +0.02 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.49 +0.03 32 0 11 0
30MAR27 14.50 P 0.00 0.00 0.00 0.59 +0.01 31 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.73 +0.02 31 0 69 0
30MAR27 15.50 P 0.00 0.00 0.00 0.89 +0.02 31 0 195 0
30MAR27 16.00 P 0.00 0.00 0.00 1.08 +0.02 31 0 117 0
30MAR27 16.50 P 1.28 1.28 1.28 1.28 +0.02 31 15 22 0
30MAR27 17.00 P 0.00 0.00 0.00 1.54 +0.03 31 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.80 +0.04 32 0 59 0
30MAR27 18.00 P 0.00 0.00 0.00 2.09 +0.05 32 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.30 -0.03 30 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.62 +0.05 30 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.93 +0.05 30 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.28 +0.06 30 0 194 0
30MAR27 21.00 P 0.00 0.00 0.00 4.00 +0.07 30 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 4.80 +0.09 29 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 5.68 +0.13 30 0 26 0
30MAR27 24.00 P 0.00 0.00 0.00 6.56 +0.14 30 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 7.46 +0.14 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.40 +0.16 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.35 +0.16 25 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.32 +0.15 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.29 +0.02 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.27 +0.02 0 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 13.26 +0.03 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 14.30 +0.08 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 15.30 +0.09 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.29 +0.09 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.57 -0.03 33 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 0.71 -0.02 33 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 0.86 -0.02 33 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.03 0.00 33 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 1.22 -0.01 33 0 122 0
29JUN27 16.00 P 0.00 0.00 0.00 1.43 -0.01 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.66 0.00 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.91 +0.02 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.17 +0.01 34 0 2 0
29JUN27 18.00 P 2.40 2.40 2.39 2.46 +0.03 34 33 89 +33
29JUN27 18.50 P 0.00 0.00 0.00 2.76 +0.03 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.07 +0.06 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.41 +0.08 34 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.75 +0.08 34 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.48 +0.08 34 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.25 +0.12 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.06 +0.10 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.90 +0.11 35 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.76 +0.12 35 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.64 +0.12 34 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.53 +0.12 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.43 +0.12 32 0 0 0
TOTAL PUT 236 14,055 +8
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 73.70
18JUN26 46.00 C 0.00 0.00 0.00 27.70 -1.41 0 0 0 0
18JUN26 47.00 C 0.00 0.00 0.00 26.70 -1.38 0 0 0 0
18JUN26 48.00 C 0.00 0.00 0.00 25.70 -1.42 0 0 0 0
18JUN26 49.00 C 0.00 0.00 0.00 24.70 -1.37 0 0 0 0
18JUN26 50.00 C 0.00 0.00 0.00 23.70 -1.39 0 0 0 0
18JUN26 52.50 C 0.00 0.00 0.00 21.20 -1.41 0 0 0 0
18JUN26 55.00 C 0.00 0.00 0.00 18.70 -1.36 0 0 0 0
18JUN26 57.50 C 0.00 0.00 0.00 16.20 -1.37 0 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 13.70 -1.41 0 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 11.20 -1.36 0 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 8.70 -1.39 0 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 6.20 -1.36 0 0 0 -15
18JUN26 70.00 C 0.00 0.00 0.00 3.70 -1.35 0 0 0 -113
18JUN26 72.50 C 1.10 1.10 0.52 1.20 -1.41 0 110 0 -201
18JUN26 75.00 C 0.15 0.17 0.03 0.00 -0.64 0 148 223 -101
18JUN26 77.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 152 0
18JUN26 80.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 97 0
18JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
18JUN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
18JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 48.00 C 0.00 0.00 0.00 25.73 -1.76 79 0 0 0
26JUN26 49.00 C 0.00 0.00 0.00 24.73 -1.60 0 0 0 0
26JUN26 50.00 C 0.00 0.00 0.00 23.73 -1.60 0 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 21.23 -1.78 0 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 18.73 -1.36 0 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 16.24 -1.60 59 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 13.74 -1.48 48 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 11.25 -1.74 45 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 8.78 -1.37 43 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 6.35 -1.37 38 0 0 0
26JUN26 70.00 C 3.91 3.91 3.91 3.92 -1.42 29 2 2 +2
26JUN26 72.50 C 2.01 2.01 2.01 1.98 -1.21 29 6 6 +6
26JUN26 75.00 C 0.97 0.97 0.87 0.73 -0.76 28 7 46 0
26JUN26 77.50 C 0.31 0.34 0.27 0.18 -0.43 28 13 93 +12
26JUN26 80.00 C 0.10 0.10 0.10 0.03 -0.19 28 1 70 +1
26JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.07 31 0 17 0
26JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.74 -1.68 108 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.74 -1.68 102 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 29.74 -1.71 95 0 13 0
29JUN26 45.00 C 0.00 0.00 0.00 28.74 -1.71 88 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 27.74 -1.71 80 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.74 -1.75 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.74 -1.75 0 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 24.74 -1.75 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.74 -1.72 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 21.25 -1.76 69 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.75 -1.72 57 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 16.26 -1.71 56 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 13.77 -1.70 50 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 11.30 -1.69 47 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 8.86 -1.65 43 0 0 0
29JUN26 67.50 C 6.69 6.69 6.69 6.49 -1.31 39 2 29 0
29JUN26 70.00 C 4.45 4.45 3.80 4.14 -1.24 32 4 55 0
29JUN26 72.50 C 2.41 2.41 2.41 2.27 -1.02 30 4 382 0
29JUN26 75.00 C 1.08 1.18 0.75 0.90 -0.71 27 182 1,069 +80
29JUN26 77.50 C 0.45 0.45 0.25 0.47 -0.26 33 56 1,388 -34
29JUN26 80.00 C 0.14 0.14 0.09 0.27 -0.04 38 90 938 -4
29JUN26 82.50 C 0.00 0.00 0.00 0.17 +0.04 42 0 2,522 0
29JUN26 85.00 C 0.00 0.00 0.00 0.12 +0.06 48 0 2,442 0
29JUN26 87.50 C 0.02 0.02 0.02 0.09 +0.06 52 4 1,317 -4
29JUN26 90.00 C 0.00 0.00 0.00 0.08 +0.07 58 0 3,712 0
29JUN26 92.50 C 0.00 0.00 0.00 0.06 +0.05 62 0 1,546 0
29JUN26 95.00 C 0.02 0.02 0.02 0.05 +0.04 66 2 2,532 -2
29JUN26 97.50 C 0.00 0.00 0.00 0.04 +0.03 70 0 982 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 +0.02 73 0 929 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 +0.01 74 0 1,590 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 73 0 386 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 481 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 82 0 717 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 86 0 324 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 90 0 324 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 94 0 151 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 98 0 123 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 108 0 320 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 112 0 230 0
30JUL26 42.00 C 0.00 0.00 0.00 31.84 -1.58 54 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 30.84 -1.58 43 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 29.84 -1.61 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 28.85 -1.60 48 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 27.85 -1.60 39 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 26.85 -1.64 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 25.86 -1.63 43 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 24.86 -1.63 35 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.86 -1.60 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.38 -1.73 37 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.90 -1.67 36 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 16.26 -1.99 0 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 13.81 -1.66 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 11.62 -1.37 32 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 9.26 -1.41 30 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 7.12 -1.41 29 0 2 0
30JUL26 70.00 C 5.13 5.13 5.13 5.21 -1.21 29 15 171 0
30JUL26 72.50 C 3.51 3.57 3.51 3.62 -1.00 28 31 255 +1
30JUL26 75.00 C 2.32 2.32 2.32 2.37 -0.74 28 5 340 -5
30JUL26 77.50 C 1.62 1.62 1.36 1.51 -0.47 28 131 242 +85
30JUL26 80.00 C 0.83 0.85 0.80 0.92 -0.30 29 9 644 +2
30JUL26 82.50 C 0.57 0.57 0.48 0.53 -0.19 29 141 517 +51
30JUL26 85.00 C 0.33 0.33 0.28 0.30 -0.13 29 97 2,120 -48
30JUL26 87.50 C 0.20 0.20 0.17 0.17 -0.06 30 32 549 0
30JUL26 90.00 C 0.13 0.13 0.12 0.09 -0.03 30 61 874 +60
30JUL26 92.50 C 0.09 0.09 0.09 0.06 0.00 31 19 368 +19
30JUL26 95.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 163 0
30JUL26 97.50 C 0.00 0.00 0.00 0.04 +0.02 35 0 722 0
30JUL26 100.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 815 0
30JUL26 102.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 482 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 37 0 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 39 0 169 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 41 0 76 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 44 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 305 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 101 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 183 0
28AUG26 42.00 C 0.00 0.00 0.00 31.93 -1.79 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 30.94 -1.79 41 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 29.94 -1.61 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 28.95 -1.79 37 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 27.96 -1.79 38 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 26.97 -1.52 38 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 25.98 -1.79 38 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.99 -1.79 37 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.00 -1.52 36 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 21.38 -1.73 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.90 -1.67 0 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 16.51 -1.74 0 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 14.18 -1.65 28 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 11.95 -1.57 29 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 10.05 -0.83 32 0 254 0
28AUG26 67.50 C 0.00 0.00 0.00 8.11 -1.07 32 0 31 0
28AUG26 70.00 C 0.00 0.00 0.00 6.21 -1.32 30 0 77 0
28AUG26 72.50 C 4.65 4.65 4.65 4.68 -0.97 29 15 164 -15
28AUG26 75.00 C 3.60 3.60 3.41 3.42 -0.81 29 30 784 0
28AUG26 77.50 C 2.64 2.64 2.36 2.51 -0.59 29 16 250 0
28AUG26 80.00 C 0.00 0.00 0.00 1.80 -0.41 30 0 103 0
28AUG26 82.50 C 0.00 0.00 0.00 1.27 -0.29 30 0 162 0
28AUG26 85.00 C 0.00 0.00 0.00 0.88 -0.17 30 0 1,034 0
28AUG26 87.50 C 0.00 0.00 0.00 0.60 -0.08 31 0 420 0
28AUG26 90.00 C 0.00 0.00 0.00 0.42 -0.01 31 0 279 0
28AUG26 92.50 C 0.00 0.00 0.00 0.29 +0.03 32 0 347 0
28AUG26 95.00 C 0.00 0.00 0.00 0.19 +0.03 32 0 735 0
28AUG26 97.50 C 0.00 0.00 0.00 0.13 +0.04 32 0 414 0
28AUG26 100.00 C 0.17 0.17 0.17 0.08 +0.03 32 3 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.06 +0.03 33 0 94 0
28AUG26 105.00 C 0.12 0.12 0.12 0.04 +0.02 33 3 128 -3
28AUG26 107.50 C 0.00 0.00 0.00 0.03 +0.02 34 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.95 -1.77 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.96 -1.77 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.94 -1.62 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 28.95 -1.79 0 0 15 0
29SEP26 46.00 C 0.00 0.00 0.00 27.96 -1.79 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.97 -1.64 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.98 -1.79 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.99 -1.79 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.00 -1.52 25 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.40 -1.71 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.04 -1.79 23 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.70 -1.61 29 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 14.43 -1.75 30 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 12.42 -1.52 32 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 10.40 -1.19 31 0 70 0
29SEP26 67.50 C 0.00 0.00 0.00 8.55 -1.09 31 0 279 0
29SEP26 70.00 C 0.00 0.00 0.00 6.77 -1.12 30 0 44 0
29SEP26 72.50 C 0.00 0.00 0.00 5.31 -0.99 29 0 33 0
29SEP26 75.00 C 4.00 4.00 3.93 4.16 -0.80 30 30 504 0
29SEP26 77.50 C 3.06 3.13 2.98 3.14 -0.63 29 159 789 -92
29SEP26 80.00 C 0.00 0.00 0.00 2.38 -0.54 29 5 534 +5
29SEP26 82.50 C 1.71 1.74 1.68 1.79 -0.42 30 148 1,304 -75
29SEP26 85.00 C 0.00 0.00 0.00 1.34 -0.31 30 5 3,299 0
29SEP26 87.50 C 1.10 1.10 1.06 1.01 -0.19 30 16 374 0
29SEP26 90.00 C 0.79 0.79 0.79 0.75 -0.12 31 30 416 -30
29SEP26 92.50 C 0.00 0.00 0.00 0.54 -0.08 31 0 378 0
29SEP26 95.00 C 0.00 0.00 0.00 0.38 -0.06 31 0 998 0
29SEP26 97.50 C 0.00 0.00 0.00 0.28 -0.03 31 0 56 0
29SEP26 100.00 C 0.00 0.00 0.00 0.19 -0.02 31 0 287 0
29SEP26 102.50 C 0.00 0.00 0.00 0.14 0.00 31 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.10 0.00 31 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.07 0.00 32 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.05 0.00 32 0 315 0
29SEP26 112.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 111 0
29SEP26 117.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 70 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 106 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 33 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 34 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 31.95 -1.84 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.96 -1.88 25 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.94 -1.89 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.95 -1.93 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 28.02 -1.96 30 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.07 -1.96 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.11 -1.93 32 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.19 -1.90 33 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.24 -1.92 32 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 21.92 -1.90 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.64 -1.84 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.47 -1.79 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.39 -1.72 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.42 -1.64 30 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 11.82 -1.34 31 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 10.17 -1.06 30 0 40 0
30DEC26 70.00 C 0.00 0.00 0.00 8.59 -1.31 30 0 2 0
30DEC26 72.50 C 7.24 7.24 7.24 7.23 -0.98 30 15 31 +15
30DEC26 75.00 C 0.00 0.00 0.00 6.05 -0.85 29 0 255 0
30DEC26 77.50 C 0.00 0.00 0.00 5.02 -0.76 29 0 16 0
30DEC26 80.00 C 4.34 4.34 4.31 4.22 -0.61 30 35 164 +23
30DEC26 82.50 C 3.69 3.69 3.33 3.44 -0.56 29 12 613 +6
30DEC26 85.00 C 2.77 2.77 2.77 2.77 -0.52 29 2 454 +2
30DEC26 87.50 C 2.35 2.35 2.35 2.35 -0.36 30 2 1,665 -2
30DEC26 90.00 C 1.90 1.90 1.90 1.93 -0.27 30 2 1,441 -1
30DEC26 92.50 C 0.00 0.00 0.00 1.55 -0.20 30 0 470 0
30DEC26 95.00 C 0.00 0.00 0.00 1.23 -0.19 30 0 208 0
30DEC26 97.50 C 0.00 0.00 0.00 0.99 -0.14 30 0 331 0
30DEC26 100.00 C 0.91 0.91 0.91 0.78 -0.12 30 30 95 +7
30DEC26 102.50 C 0.85 0.85 0.85 0.62 -0.09 30 2 174 0
30DEC26 105.00 C 0.00 0.00 0.00 0.48 -0.08 30 0 104 0
30DEC26 107.50 C 0.00 0.00 0.00 0.38 -0.06 30 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.30 -0.04 30 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.23 -0.04 30 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.18 -0.02 30 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.14 -0.02 30 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.07 0.00 30 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 433 0
30MAR27 42.00 C 0.00 0.00 0.00 32.46 -1.74 39 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 31.53 -1.77 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.60 -1.75 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 29.68 -1.74 38 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.75 -1.73 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 27.83 -1.73 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.92 -1.67 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.01 -1.76 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.11 -1.72 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.90 -1.65 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.76 -1.58 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.70 -1.51 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.74 -1.43 31 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 14.86 -1.42 31 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 13.12 -1.37 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.61 -0.83 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.16 -0.45 30 0 40 0
30MAR27 72.50 C 0.00 0.00 0.00 8.83 -0.98 30 0 72 0
30MAR27 75.00 C 0.00 0.00 0.00 7.65 -0.89 30 0 222 0
30MAR27 77.50 C 0.00 0.00 0.00 6.59 -0.80 29 0 23 0
30MAR27 80.00 C 0.00 0.00 0.00 5.68 -0.73 29 0 82 0
30MAR27 82.50 C 0.00 0.00 0.00 4.86 -0.65 29 0 749 0
30MAR27 85.00 C 0.00 0.00 0.00 4.17 -0.60 29 0 660 0
30MAR27 87.50 C 0.00 0.00 0.00 3.58 -0.48 30 0 193 0
30MAR27 90.00 C 0.00 0.00 0.00 3.07 -0.42 30 0 194 0
30MAR27 92.50 C 0.00 0.00 0.00 2.65 -0.31 30 0 21 0
30MAR27 95.00 C 0.00 0.00 0.00 2.29 -0.24 30 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 1.97 -0.16 30 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.67 -0.15 30 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 1.42 -0.10 30 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 1.21 -0.09 30 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 0.98 -0.10 30 0 6 0
30MAR27 110.00 C 0.00 0.00 0.00 0.85 -0.07 30 0 68 0
30MAR27 112.50 C 0.00 0.00 0.00 0.71 -0.06 30 0 17 0
30MAR27 115.00 C 0.00 0.00 0.00 0.62 -0.02 31 0 21 0
30MAR27 117.50 C 0.00 0.00 0.00 0.52 -0.01 31 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 0.43 0.00 31 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 0.38 0.00 31 0 2 0
30MAR27 125.00 C 0.00 0.00 0.00 0.32 0.00 31 0 47 0
30MAR27 127.50 C 0.00 0.00 0.00 0.27 +0.01 31 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.23 +0.01 31 0 48 0
29JUN27 46.00 C 0.00 0.00 0.00 29.26 -1.72 35 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 28.36 -1.90 34 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 27.47 -1.87 34 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.58 -1.87 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.71 -1.85 33 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.57 -1.82 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.50 -1.78 31 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 19.51 -1.73 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.62 -1.67 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 15.82 -1.60 30 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 14.15 -1.52 29 0 10 0
29JUN27 67.50 C 12.70 12.70 12.70 12.80 -1.61 30 10 45 0
29JUN27 70.00 C 0.00 0.00 0.00 11.26 -1.26 29 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 9.98 -0.94 29 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 8.84 -0.85 29 0 160 0
29JUN27 77.50 C 0.00 0.00 0.00 7.77 -0.82 29 0 25 0
29JUN27 80.00 C 0.00 0.00 0.00 6.86 -0.73 29 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 5.99 -0.71 29 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 5.27 -0.63 29 0 71 0
29JUN27 87.50 C 0.00 0.00 0.00 4.64 -0.56 29 0 6 0
29JUN27 90.00 C 3.90 3.90 3.90 4.08 -0.51 29 6 25 +6
29JUN27 92.50 C 0.00 0.00 0.00 3.54 -0.52 29 0 20 0
29JUN27 95.00 C 0.00 0.00 0.00 3.08 -0.46 29 0 18 0
29JUN27 97.50 C 0.00 0.00 0.00 2.62 -0.47 29 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 2.24 -0.41 29 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 1.89 -0.41 28 0 2 0
29JUN27 105.00 C 0.00 0.00 0.00 1.60 -0.37 28 0 4 0
29JUN27 107.50 C 0.00 0.00 0.00 1.35 -0.34 28 0 7 0
29JUN27 110.00 C 0.00 0.00 0.00 1.12 -0.29 28 0 19 0
29JUN27 112.50 C 0.00 0.00 0.00 0.94 -0.28 28 0 7 0
TOTAL CALL 1,749 63,255 -362
18JUN26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
18JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
18JUN26 70.00 P 0.03 0.03 0.03 0.00 -0.02 0 11 232 -1
18JUN26 72.50 P 0.07 0.10 0.03 0.00 -0.09 0 151 546 -8
18JUN26 75.00 P 0.83 1.94 0.83 1.30 +0.71 0 36 0 -291
18JUN26 77.50 P 3.54 3.70 3.54 3.80 +1.30 0 27 0 -31
18JUN26 80.00 P 0.00 0.00 0.00 6.30 +1.33 0 0 0 -15
18JUN26 82.50 P 0.00 0.00 0.00 8.80 +1.35 0 0 0 0
18JUN26 85.00 P 0.00 0.00 0.00 11.30 +1.35 0 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 13.80 +1.35 0 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 16.30 +1.35 0 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 18.80 +1.35 0 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 21.30 +1.35 0 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 23.80 +1.35 0 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 26.30 +1.35 0 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 28.80 +1.35 0 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 31.30 +1.35 0 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 33.80 +1.35 0 0 0 0
26JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 103 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 0.00 76 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 55 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 15 0
26JUN26 65.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 10 0
26JUN26 67.50 P 0.12 0.15 0.12 0.12 0.00 39 13 25 +12
26JUN26 70.00 P 0.33 0.39 0.32 0.31 +0.04 35 45 68 +13
26JUN26 72.50 P 0.80 1.04 0.80 0.82 +0.20 31 82 62 -7
26JUN26 75.00 P 1.94 2.40 1.94 2.07 +0.65 30 41 112 +35
26JUN26 77.50 P 3.81 3.81 3.81 4.06 +1.03 33 1 1 +1
26JUN26 80.00 P 0.00 0.00 0.00 6.30 +1.20 0 0 6 0
26JUN26 82.50 P 0.00 0.00 0.00 8.80 +1.31 0 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 11.30 +1.35 0 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 14.11 +1.66 82 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 16.61 +1.66 91 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 19.16 +1.71 104 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 21.65 +1.70 112 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 24.11 +1.66 118 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 26.61 +1.61 126 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 29.10 +1.65 133 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 31.60 +1.65 141 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 34.10 +1.65 148 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 109 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 104 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 100 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 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 84 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 55 0 510 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 981 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 0.00 46 0 681 0
29JUN26 65.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 2,110 0
29JUN26 67.50 P 0.17 0.23 0.17 0.23 +0.05 39 56 1,074 +29
29JUN26 70.00 P 0.39 0.53 0.37 0.49 +0.13 35 103 3,332 +81
29JUN26 72.50 P 0.81 1.23 0.81 1.11 +0.38 32 377 3,253 -274
29JUN26 75.00 P 2.30 2.53 2.30 2.24 +0.72 29 27 2,716 -17
29JUN26 77.50 P 4.21 4.21 4.21 4.36 +1.27 37 4 2,273 0
29JUN26 80.00 P 6.15 6.80 6.15 6.72 +1.48 45 24 5,273 0
29JUN26 82.50 P 0.00 0.00 0.00 8.80 +1.24 0 0 2,775 0
29JUN26 85.00 P 0.00 0.00 0.00 11.63 +1.68 62 0 3,710 0
29JUN26 87.50 P 0.00 0.00 0.00 14.11 +1.66 70 0 175 0
29JUN26 90.00 P 0.00 0.00 0.00 16.71 +1.76 83 0 213 0
29JUN26 92.50 P 0.00 0.00 0.00 19.16 +1.71 89 0 17 0
29JUN26 95.00 P 0.00 0.00 0.00 21.65 +1.70 96 0 199 0
29JUN26 97.50 P 0.00 0.00 0.00 24.11 +1.66 102 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 26.61 +1.61 109 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 29.10 +1.65 114 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.60 +1.65 121 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.10 +1.65 127 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 36.56 +1.61 130 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 39.09 +1.64 138 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 41.55 +1.60 141 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 44.03 +1.58 144 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 46.53 +1.58 149 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 49.05 +1.60 156 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.53 +1.58 159 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 54.03 +1.58 164 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 56.50 +1.55 166 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 54 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 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 3 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 50 0
30JUL26 55.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 123 0
30JUL26 57.50 P 0.14 0.16 0.14 0.05 -0.02 35 65 186 +50
30JUL26 60.00 P 0.00 0.00 0.00 0.10 -0.02 33 0 193 0
30JUL26 62.50 P 0.36 0.39 0.35 0.23 0.00 33 11 214 -9
30JUL26 65.00 P 0.50 0.63 0.50 0.46 +0.04 32 110 477 -41
30JUL26 67.50 P 0.82 1.05 0.82 0.85 +0.15 31 115 585 +62
30JUL26 70.00 P 1.28 1.65 1.22 1.48 +0.36 31 153 1,809 +61
30JUL26 72.50 P 2.12 2.35 2.08 2.38 +0.58 30 70 757 0
30JUL26 75.00 P 3.62 3.80 3.62 3.62 +0.84 30 7 600 -5
30JUL26 77.50 P 0.00 0.00 0.00 5.26 +1.10 30 2 778 +2
30JUL26 80.00 P 0.00 0.00 0.00 7.19 +1.25 31 0 1,847 0
30JUL26 82.50 P 0.00 0.00 0.00 9.16 +1.16 29 0 382 0
30JUL26 85.00 P 0.00 0.00 0.00 11.79 +1.50 37 0 596 0
30JUL26 87.50 P 0.00 0.00 0.00 14.25 +1.64 41 0 360 0
30JUL26 90.00 P 0.00 0.00 0.00 16.71 +1.75 45 0 31 0
30JUL26 92.50 P 0.00 0.00 0.00 19.16 +1.71 48 0 30 0
30JUL26 95.00 P 0.00 0.00 0.00 21.65 +1.70 52 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.11 +1.66 55 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 26.61 +1.61 59 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 29.11 +1.66 62 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 31.61 +1.66 66 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 34.10 +1.65 69 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 36.60 +1.65 72 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 39.10 +1.58 75 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 41.60 +1.18 78 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 44.10 +1.65 81 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 46.60 +1.65 84 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 49.11 +1.57 87 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 51.61 +1.22 90 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 54.11 +1.21 93 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 56.61 +1.15 95 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 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 12 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 10 0
28AUG26 50.00 P 0.12 0.12 0.12 0.03 +0.01 37 15 15 +11
28AUG26 52.50 P 0.00 0.00 0.00 0.06 +0.01 36 0 46 0
28AUG26 55.00 P 0.00 0.00 0.00 0.11 +0.02 35 0 91 0
28AUG26 57.50 P 0.32 0.32 0.32 0.21 +0.04 35 1 225 +1
28AUG26 60.00 P 0.48 0.53 0.48 0.38 +0.08 34 51 190 +23
28AUG26 62.50 P 0.00 0.00 0.00 0.64 +0.13 33 0 287 0
28AUG26 65.00 P 1.01 1.15 1.01 1.04 +0.21 33 30 315 -30
28AUG26 67.50 P 1.61 1.70 1.61 1.59 +0.32 32 15 304 -12
28AUG26 70.00 P 2.06 2.44 1.98 2.33 +0.49 32 81 740 -46
28AUG26 72.50 P 3.04 3.14 2.95 3.33 +0.68 31 20 448 +20
28AUG26 75.00 P 4.24 4.44 4.24 4.58 +0.83 31 2 328 +1
28AUG26 77.50 P 0.00 0.00 0.00 6.10 +1.01 31 0 355 0
28AUG26 80.00 P 0.00 0.00 0.00 7.79 +1.04 30 0 273 0
28AUG26 82.50 P 0.00 0.00 0.00 9.76 +1.15 30 0 267 0
28AUG26 85.00 P 0.00 0.00 0.00 11.88 +1.25 31 0 180 0
28AUG26 87.50 P 0.00 0.00 0.00 14.53 +1.73 37 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 16.92 +1.70 39 0 300 0
28AUG26 92.50 P 0.00 0.00 0.00 19.16 +1.67 39 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.65 +1.70 42 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.15 +1.70 45 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 26.65 +1.65 48 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 29.15 +1.70 51 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 31.65 +1.70 54 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 34.15 +1.70 56 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 36.65 +1.70 59 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 39.15 +1.63 62 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 41.64 +1.22 64 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 44.14 +1.69 66 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 46.64 +1.69 69 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 49.15 +1.61 71 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 51.65 +1.26 73 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 54.15 +1.25 75 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 56.64 +1.18 77 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 120 0
29SEP26 52.50 P 0.00 0.00 0.00 0.13 -0.01 34 0 362 0
29SEP26 55.00 P 0.00 0.00 0.00 0.23 -0.01 33 0 351 0
29SEP26 57.50 P 0.00 0.00 0.00 0.41 +0.02 33 0 136 0
29SEP26 60.00 P 0.76 0.81 0.76 0.68 +0.06 32 83 308 +26
29SEP26 62.50 P 1.06 1.07 1.06 1.06 +0.11 32 30 602 +15
29SEP26 65.00 P 1.67 1.69 1.65 1.59 +0.25 32 100 1,753 -65
29SEP26 67.50 P 2.10 2.39 2.10 2.29 +0.41 31 141 3,800 -26
29SEP26 70.00 P 2.96 3.22 2.96 3.14 +0.54 31 44 592 -29
29SEP26 72.50 P 4.00 4.28 4.00 4.21 +0.71 31 127 1,204 -112
29SEP26 75.00 P 0.00 0.00 0.00 5.45 +0.82 30 0 1,889 0
29SEP26 77.50 P 0.00 0.00 0.00 7.06 +0.98 30 0 625 0
29SEP26 80.00 P 0.00 0.00 0.00 8.83 +1.11 31 0 3,706 0
29SEP26 82.50 P 0.00 0.00 0.00 10.60 +0.95 30 0 1,051 0
29SEP26 85.00 P 0.00 0.00 0.00 12.63 +1.13 30 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 15.03 +1.55 33 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 17.28 +1.64 34 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 19.59 +1.70 35 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 21.96 +1.76 36 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 24.35 +1.56 37 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 26.76 +1.61 39 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 29.19 +1.60 40 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.65 +1.70 42 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.15 +1.70 44 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 36.65 +1.70 46 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 39.15 +1.63 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.64 +1.22 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.16 +1.71 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.65 +1.70 55 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 49.15 +1.61 57 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 51.65 +1.26 59 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 54.15 +1.25 61 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 56.64 +1.18 63 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 -0.03 34 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.06 -0.04 33 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.08 -0.04 33 0 70 0
30DEC26 45.00 P 0.00 0.00 0.00 0.10 -0.05 33 0 71 0
30DEC26 46.00 P 0.00 0.00 0.00 0.13 -0.05 33 0 20 0
30DEC26 47.00 P 0.00 0.00 0.00 0.16 -0.05 33 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.20 -0.06 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.25 -0.05 33 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.30 -0.06 32 0 93 0
30DEC26 52.50 P 0.00 0.00 0.00 0.47 -0.07 32 0 75 0
30DEC26 55.00 P 0.00 0.00 0.00 0.73 -0.04 32 0 197 0
30DEC26 57.50 P 1.23 1.23 1.23 1.07 +0.02 32 30 234 +30
30DEC26 60.00 P 1.60 1.60 1.60 1.53 +0.12 32 2 2,179 +1
30DEC26 62.50 P 0.00 0.00 0.00 2.08 +0.20 31 0 1,301 0
30DEC26 65.00 P 0.00 0.00 0.00 2.73 +0.28 31 0 529 0
30DEC26 67.50 P 3.37 3.37 3.37 3.52 +0.37 30 3 227 0
30DEC26 70.00 P 0.00 0.00 0.00 4.46 +0.47 30 0 490 0
30DEC26 72.50 P 0.00 0.00 0.00 5.55 +0.60 29 0 611 0
30DEC26 75.00 P 0.00 0.00 0.00 7.00 +0.88 30 0 530 0
30DEC26 77.50 P 0.00 0.00 0.00 8.41 +0.92 30 0 285 0
30DEC26 80.00 P 0.00 0.00 0.00 10.03 +0.98 30 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 11.99 +1.12 31 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 13.93 +1.35 31 0 619 0
30DEC26 87.50 P 0.00 0.00 0.00 15.94 +1.43 31 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 18.06 +1.56 32 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 20.25 +1.67 32 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 22.49 +1.68 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.77 +1.72 33 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 27.11 +1.62 34 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 29.46 +1.87 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.85 +1.88 35 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.23 +1.67 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.67 +1.65 36 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 39.15 +1.55 38 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.65 +1.23 40 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.16 +1.58 41 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 46.65 +1.67 43 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 49.15 +1.61 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 51.65 +1.26 46 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.15 +1.25 47 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 56.65 +1.19 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.18 +0.09 34 0 95 0
30MAR27 43.00 P 0.00 0.00 0.00 0.21 +0.09 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.26 +0.11 33 0 46 0
30MAR27 45.00 P 0.00 0.00 0.00 0.31 +0.13 33 0 6 0
30MAR27 46.00 P 0.00 0.00 0.00 0.37 +0.15 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.44 +0.17 33 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.51 +0.19 33 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 0.59 +0.19 33 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.69 +0.22 33 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.97 +0.27 32 0 130 0
30MAR27 55.00 P 0.00 0.00 0.00 1.32 +0.30 32 0 41 0
30MAR27 57.50 P 1.88 1.88 1.88 1.79 +0.37 32 30 97 +30
30MAR27 60.00 P 0.00 0.00 0.00 2.24 +0.33 31 0 225 0
30MAR27 62.50 P 0.00 0.00 0.00 2.83 +0.31 30 0 62 0
30MAR27 65.00 P 0.00 0.00 0.00 3.56 +0.39 30 0 1,117 0
30MAR27 67.50 P 0.00 0.00 0.00 4.43 +0.48 30 0 90 0
30MAR27 70.00 P 0.00 0.00 0.00 5.43 +0.56 29 0 981 0
30MAR27 72.50 P 0.00 0.00 0.00 6.56 +0.63 29 0 176 0
30MAR27 75.00 P 0.00 0.00 0.00 7.84 +0.70 29 0 195 0
30MAR27 77.50 P 0.00 0.00 0.00 9.40 +0.90 29 0 125 0
30MAR27 80.00 P 10.60 10.60 10.60 11.01 +0.97 29 1 115 +1
30MAR27 82.50 P 0.00 0.00 0.00 12.86 +1.11 30 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 14.71 +1.29 30 0 620 0
30MAR27 87.50 P 0.00 0.00 0.00 16.65 +1.37 30 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 18.66 +1.50 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.71 +1.52 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.87 +1.63 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.11 +1.72 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.55 +1.70 33 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.89 +1.82 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.22 +1.82 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.53 +1.79 34 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.72 +1.67 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 39.15 +1.55 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 41.65 +1.23 35 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 44.16 +1.58 36 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 46.65 +1.67 38 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 49.15 +1.61 39 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 51.65 +1.26 40 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 54.15 +1.25 41 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 56.65 +1.19 43 0 0 0
29JUN27 46.00 P 0.95 0.98 0.95 0.63 +0.06 33 2 2 +2
29JUN27 47.00 P 0.00 0.00 0.00 0.73 +0.07 33 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.83 +0.05 33 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 0.94 +0.05 33 0 1 0
29JUN27 50.00 P 1.43 1.43 1.43 1.08 +0.08 33 1 3 -1
29JUN27 52.50 P 1.62 1.62 1.62 1.44 +0.09 32 30 71 +19
29JUN27 55.00 P 0.00 0.00 0.00 1.92 +0.13 32 0 113 0
29JUN27 57.50 P 0.00 0.00 0.00 2.47 +0.19 32 0 42 0
29JUN27 60.00 P 3.30 3.30 3.30 3.10 +0.20 32 1 73 -1
29JUN27 62.50 P 0.00 0.00 0.00 3.88 +0.33 32 0 75 0
29JUN27 65.00 P 0.00 0.00 0.00 4.73 +0.39 31 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 5.67 +0.47 31 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 6.71 +0.52 31 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 7.94 +0.63 31 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 9.25 +0.70 31 0 245 0
29JUN27 77.50 P 0.00 0.00 0.00 10.61 +0.70 30 0 10 0
29JUN27 80.00 P 12.00 12.00 12.00 12.29 +0.99 31 10 17 +10
29JUN27 82.50 P 0.00 0.00 0.00 13.95 +1.08 31 0 42 0
29JUN27 85.00 P 0.00 0.00 0.00 15.57 +1.06 30 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 17.41 +1.15 30 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 19.49 +1.37 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.48 +1.44 31 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 23.53 +1.50 31 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 25.64 +1.56 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.80 +1.61 31 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.02 +1.67 31 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 32.28 +1.72 31 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 34.57 +1.79 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 36.91 +1.84 31 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 39.27 +1.57 32 0 0 0
TOTAL PUT 2,381 85,687 -485
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$ 4.54
29JUN26 3.30 C 0.00 0.00 0.00 1.24 -0.14 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.14 -0.16 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.04 -0.16 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.94 -0.16 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.84 -0.14 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.74 -0.16 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.65 -0.13 51 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.55 -0.15 44 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.46 -0.13 46 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.36 -0.14 38 0 85 0
29JUN26 4.30 C 0.00 0.00 0.00 0.29 -0.12 43 0 93 0
29JUN26 4.40 C 0.00 0.00 0.00 0.22 -0.13 44 0 270 0
29JUN26 4.50 C 0.13 0.13 0.13 0.16 -0.10 43 1 84 +1
29JUN26 4.60 C 0.15 0.15 0.09 0.11 -0.09 43 105 282 +45
29JUN26 4.70 C 0.11 0.12 0.08 0.08 -0.07 45 63 287 +35
29JUN26 4.80 C 0.00 0.00 0.00 0.05 -0.06 44 0 131 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 -0.04 48 0 445 0
29JUN26 5.00 C 0.02 0.02 0.02 0.02 -0.04 45 10 288 +10
29JUN26 5.25 C 0.00 0.00 0.00 0.01 -0.02 51 0 123 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 806 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 76 0 402 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 86 0 247 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 96 0 237 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 106 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 115 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1,110 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 132 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 139 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 147 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 154 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 161 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 185 0 100 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 196 0 1 0
30JUL26 3.30 C 0.00 0.00 0.00 1.25 -0.16 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.16 -0.15 47 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.06 -0.16 43 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.94 -0.18 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.85 -0.16 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.77 -0.17 37 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.69 -0.16 40 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.61 -0.13 41 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.54 -0.14 43 0 17 0
30JUL26 4.20 C 0.00 0.00 0.00 0.47 -0.14 43 0 185 0
30JUL26 4.30 C 0.00 0.00 0.00 0.41 -0.12 44 0 106 0
30JUL26 4.40 C 0.36 0.36 0.33 0.35 -0.09 44 14 461 -10
30JUL26 4.50 C 0.00 0.00 0.00 0.30 -0.08 44 0 324 0
30JUL26 4.60 C 0.23 0.23 0.23 0.25 -0.08 44 16 224 +14
30JUL26 4.70 C 0.00 0.00 0.00 0.21 -0.07 44 0 41 0
30JUL26 4.80 C 0.00 0.00 0.00 0.18 -0.06 45 0 136 0
30JUL26 4.90 C 0.00 0.00 0.00 0.15 -0.05 45 0 109 0
30JUL26 5.00 C 0.00 0.00 0.00 0.12 -0.05 44 0 85 0
30JUL26 5.25 C 0.07 0.07 0.07 0.08 -0.03 47 15 408 +8
30JUL26 5.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 57 0
30JUL26 5.75 C 0.00 0.00 0.00 0.03 -0.01 48 0 668 0
30JUL26 6.00 C 0.00 0.00 0.00 0.02 0.00 50 0 133 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 160 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.25 -0.19 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.16 -0.16 27 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.06 -0.19 23 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.98 -0.18 36 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.90 -0.17 39 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.82 -0.16 40 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.74 -0.16 40 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.67 -0.15 41 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.60 -0.13 41 0 170 0
28AUG26 4.20 C 0.00 0.00 0.00 0.54 -0.14 42 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.48 -0.12 42 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.43 -0.10 43 0 0 0
28AUG26 4.50 C 0.36 0.36 0.36 0.38 -0.09 43 16 28 0
28AUG26 4.60 C 0.33 0.33 0.31 0.33 -0.09 43 30 45 +30
28AUG26 4.70 C 0.00 0.00 0.00 0.29 -0.08 43 0 17 0
28AUG26 4.80 C 0.28 0.29 0.28 0.25 -0.07 43 20 39 +10
28AUG26 4.90 C 0.00 0.00 0.00 0.22 -0.06 43 0 101 0
28AUG26 5.00 C 0.00 0.00 0.00 0.19 -0.06 43 0 32 0
28AUG26 5.25 C 0.00 0.00 0.00 0.13 -0.05 43 0 78 0
28AUG26 5.50 C 0.09 0.09 0.09 0.10 -0.03 46 15 31 +15
28AUG26 5.75 C 0.08 0.08 0.08 0.06 -0.03 44 30 545 +30
28AUG26 6.00 C 0.05 0.05 0.05 0.04 -0.02 45 5 5 +5
28AUG26 6.25 C 0.00 0.00 0.00 0.03 -0.01 46 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 -0.01 44 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.28 -0.16 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.19 -0.15 37 0 50 0
29SEP26 3.50 C 0.00 0.00 0.00 1.09 -0.17 34 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.01 -0.16 36 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.94 -0.17 39 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.86 -0.13 39 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.79 -0.14 40 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.73 -0.13 41 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.65 -0.14 40 0 15 0
29SEP26 4.20 C 0.00 0.00 0.00 0.59 -0.14 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.54 -0.12 41 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.48 -0.12 41 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.44 -0.10 42 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.39 -0.10 41 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.35 -0.09 41 0 24 0
29SEP26 4.80 C 0.00 0.00 0.00 0.32 -0.08 42 0 90 0
29SEP26 4.90 C 0.00 0.00 0.00 0.28 -0.08 42 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.25 -0.07 42 0 14 0
29SEP26 5.25 C 0.00 0.00 0.00 0.18 -0.06 42 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.14 -0.04 43 0 46 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 -0.04 43 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 -0.04 41 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 -0.03 42 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.02 41 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.37 -0.16 41 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.28 -0.17 40 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.21 -0.16 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.14 -0.15 42 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.06 -0.16 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.99 -0.15 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.93 -0.13 41 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.86 -0.14 41 0 280 0
30DEC26 4.10 C 0.00 0.00 0.00 0.81 -0.12 41 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.74 -0.13 40 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.68 -0.13 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.64 -0.11 41 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.59 -0.11 41 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.55 -0.09 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.50 -0.09 40 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.47 -0.09 41 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.43 -0.09 41 0 115 0
30DEC26 5.00 C 0.00 0.00 0.00 0.40 -0.08 41 0 127 0
30DEC26 5.25 C 0.00 0.00 0.00 0.32 -0.07 41 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.26 -0.06 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 -0.05 41 0 25 0
30DEC26 6.00 C 0.00 0.00 0.00 0.18 -0.04 42 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.14 -0.04 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.12 -0.03 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 -0.03 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 -0.01 43 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.02 41 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.02 37 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 5 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 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.44 -0.17 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.38 -0.15 42 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.30 -0.16 41 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.23 -0.15 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.16 -0.15 41 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.09 -0.15 40 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.04 -0.14 41 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.97 -0.14 40 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.91 -0.14 40 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.87 -0.13 41 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.81 -0.13 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.77 -0.12 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.71 -0.12 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.66 -0.13 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.63 -0.11 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.59 -0.10 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.58 -0.08 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.54 -0.07 42 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.43 -0.09 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.37 -0.06 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.31 -0.06 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.26 -0.06 40 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.23 -0.04 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.20 -0.03 42 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.16 -0.03 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.14 -0.03 42 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 -0.02 42 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 -0.01 41 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.53 -0.15 42 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.45 -0.16 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.39 -0.15 42 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.31 -0.16 41 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 1.25 -0.15 41 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.20 -0.14 42 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.13 -0.15 41 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.08 -0.13 41 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 1.02 -0.13 41 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.96 -0.14 40 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.92 -0.13 41 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.87 -0.12 41 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.82 -0.12 40 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.77 -0.13 40 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.73 -0.12 40 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.69 -0.12 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.66 -0.12 40 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.63 -0.11 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.54 -0.11 40 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.46 -0.08 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.41 -0.09 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.37 -0.04 41 0 0 0
29JUN27 6.25 C 0.31 0.31 0.31 0.32 -0.05 41 5 5 +5
29JUN27 6.50 C 0.00 0.00 0.00 0.28 -0.03 41 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.24 -0.03 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.21 -0.03 41 0 0 0
TOTAL CALL 345 16,754 +198
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 86 0 75 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 300 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 475 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 +0.01 49 0 254 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 +0.01 46 0 504 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 +0.02 49 0 728 0
29JUN26 4.40 P 0.00 0.00 0.00 0.09 +0.03 48 0 248 0
29JUN26 4.50 P 0.11 0.15 0.11 0.13 +0.05 48 115 430 +115
29JUN26 4.60 P 0.20 0.20 0.20 0.18 +0.05 47 15 373 +15
29JUN26 4.70 P 0.00 0.00 0.00 0.25 +0.07 50 0 175 0
29JUN26 4.80 P 0.33 0.33 0.33 0.32 +0.08 49 5 577 +5
29JUN26 4.90 P 0.00 0.00 0.00 0.40 +0.10 49 0 1,123 0
29JUN26 5.00 P 0.00 0.00 0.00 0.49 +0.13 52 0 219 0
29JUN26 5.25 P 0.00 0.00 0.00 0.73 +0.15 62 0 37 0
29JUN26 5.50 P 0.00 0.00 0.00 0.99 +0.16 84 0 26 0
29JUN26 5.75 P 0.00 0.00 0.00 1.25 +0.17 105 0 47 0
29JUN26 6.00 P 0.00 0.00 0.00 1.50 +0.18 118 0 15 0
29JUN26 6.25 P 0.00 0.00 0.00 1.76 +0.18 137 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.00 +0.17 142 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.25 +0.18 153 0 15 0
29JUN26 7.00 P 0.00 0.00 0.00 2.51 +0.17 171 0 18 0
29JUN26 7.25 P 0.00 0.00 0.00 2.76 +0.19 181 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.00 +0.17 182 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.24 +0.16 181 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.50 +0.16 200 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 3.75 +0.18 207 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.00 +0.16 215 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.26 +0.19 232 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.50 +0.18 230 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.76 +0.17 246 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.01 +0.17 253 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.26 +0.19 260 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 26 0
30JUL26 3.60 P 0.00 0.00 0.00 0.02 +0.01 47 0 7 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 +0.01 47 0 121 0
30JUL26 3.80 P 0.00 0.00 0.00 0.04 +0.01 46 0 193 0
30JUL26 3.90 P 0.06 0.06 0.06 0.06 +0.02 47 10 301 0
30JUL26 4.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 155 0
30JUL26 4.10 P 0.11 0.11 0.11 0.11 +0.03 48 40 369 +10
30JUL26 4.20 P 0.00 0.00 0.00 0.14 +0.04 47 0 69 0
30JUL26 4.30 P 0.00 0.00 0.00 0.17 +0.04 46 0 370 0
30JUL26 4.40 P 0.23 0.23 0.23 0.21 +0.05 46 14 188 0
30JUL26 4.50 P 0.29 0.29 0.29 0.26 +0.06 46 16 85 -16
30JUL26 4.60 P 0.00 0.00 0.00 0.32 +0.07 47 0 164 0
30JUL26 4.70 P 0.39 0.39 0.39 0.38 +0.08 48 1 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.44 +0.08 47 0 203 0
30JUL26 4.90 P 0.00 0.00 0.00 0.51 +0.09 47 0 106 0
30JUL26 5.00 P 0.00 0.00 0.00 0.59 +0.10 49 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 0.79 +0.12 50 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 1.02 +0.15 54 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.26 +0.17 59 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.51 +0.19 66 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.76 +0.18 73 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.00 +0.17 76 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 2.25 +0.18 82 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.51 +0.17 91 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.76 +0.19 96 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.01 +0.18 101 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.05 +0.01 46 0 20 0
28AUG26 3.70 P 0.00 0.00 0.00 0.06 +0.01 44 0 11 0
28AUG26 3.80 P 0.00 0.00 0.00 0.08 +0.01 45 0 16 0
28AUG26 3.90 P 0.12 0.12 0.12 0.11 +0.02 46 10 31 +10
28AUG26 4.00 P 0.00 0.00 0.00 0.13 +0.02 45 0 150 0
28AUG26 4.10 P 0.00 0.00 0.00 0.16 +0.03 45 0 0 0
28AUG26 4.20 P 0.18 0.22 0.18 0.20 +0.04 45 18 18 +12
28AUG26 4.30 P 0.00 0.00 0.00 0.24 +0.05 45 0 12 0
28AUG26 4.40 P 0.00 0.00 0.00 0.28 +0.05 45 0 40 0
28AUG26 4.50 P 0.36 0.36 0.36 0.33 +0.06 45 8 61 +8
28AUG26 4.60 P 0.00 0.00 0.00 0.39 +0.07 46 0 91 0
28AUG26 4.70 P 0.40 0.40 0.40 0.45 +0.07 46 5 40 0
28AUG26 4.80 P 0.00 0.00 0.00 0.51 +0.08 46 0 93 0
28AUG26 4.90 P 0.00 0.00 0.00 0.58 +0.09 46 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.63 +0.08 44 0 50 0
28AUG26 5.25 P 0.00 0.00 0.00 0.85 +0.12 48 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.06 +0.14 50 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.29 +0.15 53 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.52 +0.16 55 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.76 +0.13 58 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 2.01 +0.17 63 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.25 +0.18 65 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.51 +0.17 72 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.76 +0.19 76 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.01 +0.18 80 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 +0.01 43 0 375 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 +0.02 44 0 218 0
29SEP26 3.90 P 0.00 0.00 0.00 0.14 +0.02 43 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.17 +0.02 43 0 245 0
29SEP26 4.10 P 0.00 0.00 0.00 0.21 +0.03 44 0 540 0
29SEP26 4.20 P 0.00 0.00 0.00 0.25 +0.03 44 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.29 +0.04 44 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 +0.05 44 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 +0.06 44 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.44 +0.06 44 0 216 0
29SEP26 4.70 P 0.51 0.51 0.51 0.50 +0.06 44 15 16 +15
29SEP26 4.80 P 0.00 0.00 0.00 0.56 +0.07 44 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.63 +0.07 44 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.70 +0.09 45 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 0.89 +0.11 46 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.09 +0.12 46 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.31 +0.13 48 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.54 +0.15 50 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.77 +0.13 51 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.01 +0.14 53 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.26 +0.16 57 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 2.51 +0.17 61 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.76 +0.18 65 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 3.01 +0.17 68 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.26 +0.18 72 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.50 +0.16 72 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.75 +0.17 75 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.00 +0.16 78 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.26 +0.18 83 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.50 +0.17 83 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.76 +0.17 88 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.02 +0.18 93 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.26 +0.19 93 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 +0.01 42 0 12 0
30DEC26 3.60 P 0.00 0.00 0.00 0.16 +0.02 43 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.18 +0.02 42 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 +0.02 42 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.25 +0.03 43 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 0.28 +0.02 42 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.33 +0.04 43 0 200 0
30DEC26 4.20 P 0.00 0.00 0.00 0.37 +0.04 43 0 130 0
30DEC26 4.30 P 0.00 0.00 0.00 0.42 +0.05 43 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.47 +0.06 43 0 100 0
30DEC26 4.50 P 0.51 0.51 0.51 0.51 +0.06 42 103 208 +103
30DEC26 4.60 P 0.00 0.00 0.00 0.57 +0.07 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.63 +0.07 43 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.69 +0.07 43 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.75 +0.07 43 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.82 +0.09 43 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.01 +0.11 44 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.20 +0.13 45 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.38 +0.11 43 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.60 +0.13 45 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.82 +0.14 45 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.04 +0.14 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.29 +0.17 49 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.51 +0.16 47 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.76 +0.15 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.01 +0.17 53 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.26 +0.17 55 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.50 +0.16 56 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.75 +0.17 58 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.00 +0.16 61 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.26 +0.17 64 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.50 +0.16 65 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.76 +0.17 69 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.02 +0.18 72 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.26 +0.17 72 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.16 +0.01 41 0 10 0
30MAR27 3.50 P 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.25 +0.02 41 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.29 +0.03 42 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.33 +0.03 42 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.37 +0.04 42 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.41 +0.04 42 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.46 +0.06 42 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.51 +0.07 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.55 +0.05 42 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.61 +0.06 42 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.66 +0.06 42 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.72 +0.07 42 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.77 +0.07 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.84 +0.08 42 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.90 +0.09 42 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.07 +0.09 42 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.26 +0.11 42 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.45 +0.11 42 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.65 +0.13 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.87 +0.14 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.08 +0.14 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.30 +0.15 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.53 +0.16 44 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.76 +0.15 44 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.01 +0.17 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.26 +0.17 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.50 +0.16 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.75 +0.17 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.00 +0.16 53 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.26 +0.17 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.50 +0.16 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.76 +0.17 59 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.24 +0.01 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.28 +0.02 41 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.32 +0.03 42 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.35 +0.03 41 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.39 +0.03 41 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.44 +0.04 42 0 11 0
29JUN27 4.10 P 0.00 0.00 0.00 0.48 +0.05 41 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.53 +0.06 42 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.57 +0.06 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.63 +0.06 41 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.68 +0.07 41 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.73 +0.06 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.79 +0.08 41 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 0.85 +0.08 41 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.91 +0.09 41 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.98 +0.10 41 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.14 +0.10 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.32 +0.12 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.51 +0.11 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.71 +0.12 42 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.92 +0.13 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.12 +0.13 42 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.34 +0.14 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.56 +0.15 42 0 0 0
TOTAL PUT 375 15,162 +277
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 87.55
18JUN26 62.50 C 0.00 0.00 0.00 25.05 +3.55 0 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 22.55 +3.55 0 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 20.05 +3.55 0 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 17.55 +3.64 0 0 0 0
18JUN26 72.50 C 0.00 0.00 0.00 15.05 +3.64 0 0 0 0
18JUN26 75.00 C 0.00 0.00 0.00 12.55 +3.64 0 0 0 0
18JUN26 77.50 C 0.00 0.00 0.00 10.05 +3.62 0 0 0 0
18JUN26 80.00 C 0.00 0.00 0.00 7.55 +3.50 0 0 0 0
18JUN26 82.50 C 0.00 0.00 0.00 5.05 +2.98 0 0 0 -10
18JUN26 85.00 C 0.66 0.90 0.66 2.55 +1.72 0 28 0 -55
18JUN26 87.50 C 1.51 1.51 0.27 0.05 -0.21 0 125 50 +50
18JUN26 90.00 C 0.45 1.05 0.05 0.00 -0.06 0 214 101 +81
18JUN26 92.50 C 0.14 0.42 0.14 0.00 -0.01 0 31 31 +23
18JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
18JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
18JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
18JUN26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 25.09 +3.59 70 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 22.59 +3.50 0 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 20.10 +3.60 65 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 17.62 +3.60 65 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 15.16 +3.52 64 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 12.76 +3.38 64 0 0 0
26JUN26 77.50 C 0.00 0.00 0.00 10.47 +3.18 64 0 0 0
26JUN26 80.00 C 0.00 0.00 0.00 8.33 +2.97 64 0 0 0
26JUN26 82.50 C 7.84 7.84 7.84 6.21 +2.39 59 4 4 0
26JUN26 85.00 C 3.85 3.85 3.85 4.60 +1.94 61 21 21 +21
26JUN26 87.50 C 3.55 3.55 3.55 3.28 +1.47 62 15 15 +15
26JUN26 90.00 C 2.90 2.90 2.90 2.24 +1.11 62 15 15 +15
26JUN26 92.50 C 1.39 1.39 1.39 1.47 +0.79 63 7 8 +7
26JUN26 95.00 C 0.00 0.00 0.00 0.98 +0.59 65 0 15 0
26JUN26 97.50 C 0.00 0.00 0.00 0.59 +0.38 64 0 15 0
26JUN26 100.00 C 0.48 0.48 0.48 0.35 +0.24 65 15 17 +15
26JUN26 102.50 C 0.00 0.00 0.00 0.19 +0.13 64 0 0 0
26JUN26 105.00 C 0.37 0.37 0.37 0.11 +0.08 65 1 6 +1
26JUN26 107.50 C 0.00 0.00 0.00 0.06 +0.04 65 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 0.03 +0.02 65 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 25.10 +3.57 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.61 +3.52 59 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 20.13 +3.54 62 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.66 +3.57 60 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 15.23 +3.48 60 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 12.88 +3.33 60 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 10.64 +3.12 60 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 8.57 +2.83 60 0 36 0
29JUN26 82.50 C 0.00 0.00 0.00 6.71 +2.61 60 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 4.94 +1.97 58 0 50 0
29JUN26 87.50 C 4.01 4.01 4.01 3.64 +1.52 59 1 13 0
29JUN26 90.00 C 1.80 3.10 1.80 2.59 +1.19 59 15 60 -1
29JUN26 92.50 C 2.29 2.29 2.29 1.79 +0.90 59 1 85 -1
29JUN26 95.00 C 0.90 1.60 0.90 1.25 +0.70 61 7 529 +3
29JUN26 97.50 C 0.59 0.59 0.59 0.82 +0.50 61 15 35 -11
29JUN26 100.00 C 0.48 0.90 0.48 0.51 +0.32 61 18 58 0
29JUN26 102.50 C 0.00 0.00 0.00 0.31 +0.20 61 0 56 0
29JUN26 105.00 C 0.45 0.65 0.45 0.19 +0.13 61 20 118 +9
29JUN26 107.50 C 0.00 0.00 0.00 0.11 +0.08 61 0 129 0
29JUN26 110.00 C 0.00 0.00 0.00 0.06 +0.04 61 0 99 0
29JUN26 112.50 C 0.00 0.00 0.00 0.04 +0.03 62 0 74 0
29JUN26 115.00 C 0.00 0.00 0.00 0.02 +0.01 62 0 367 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 158 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 328 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 69 0 165 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 73 0 152 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 76 0 9 0
29JUN26 130.00 C 0.10 0.10 0.08 0.01 0.00 80 209 1,067 +107
29JUN26 132.50 C 0.03 0.03 0.03 0.01 0.00 83 2 68 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 86 0 64 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 90 0 75 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 93 0 250 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 96 0 56 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 99 0 64 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 102 0 127 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 105 0 432 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 108 0 31 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 111 0 56 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 113 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 116 0 73 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 119 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 121 0 32 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 124 0 3 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 126 0 55 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 129 0 92 0
30JUL26 62.50 C 0.00 0.00 0.00 25.60 +3.66 62 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.61 +2.78 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.46 +2.99 44 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 18.38 +2.72 51 0 0 0
30JUL26 72.50 C 17.50 17.50 17.50 16.41 +2.62 54 2 6 0
30JUL26 75.00 C 0.00 0.00 0.00 14.56 +2.57 56 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 12.83 +2.46 57 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 11.58 +2.68 61 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 9.77 +2.20 59 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 8.45 +1.98 59 0 0 0
30JUL26 87.50 C 7.20 7.20 7.20 7.26 +1.79 60 1 17 0
30JUL26 90.00 C 0.00 0.00 0.00 6.20 +1.58 60 0 10 0
30JUL26 92.50 C 0.00 0.00 0.00 5.26 +1.43 60 0 33 0
30JUL26 95.00 C 5.70 5.70 5.70 4.44 +1.29 60 1 5 -1
30JUL26 97.50 C 4.70 4.70 4.70 3.96 +1.38 63 1 7 +1
30JUL26 100.00 C 0.00 0.00 0.00 3.31 +1.21 62 0 22 0
30JUL26 102.50 C 0.00 0.00 0.00 2.75 +1.05 62 0 6 0
30JUL26 105.00 C 0.00 0.00 0.00 2.27 +0.91 62 0 6 0
30JUL26 107.50 C 1.48 2.55 1.48 1.87 +0.78 62 11 10 +5
30JUL26 110.00 C 1.20 2.15 1.20 1.54 +0.67 62 14 30 0
30JUL26 112.50 C 1.33 1.83 1.33 1.25 +0.56 62 7 9 -6
30JUL26 115.00 C 0.00 0.00 0.00 1.02 +0.47 62 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 0.83 +0.40 62 0 16 0
30JUL26 120.00 C 0.00 0.00 0.00 0.67 +0.33 62 0 41 0
30JUL26 122.50 C 0.00 0.00 0.00 0.54 +0.28 62 0 30 0
30JUL26 125.00 C 0.00 0.00 0.00 0.43 +0.22 62 0 28 0
30JUL26 127.50 C 0.00 0.00 0.00 0.35 +0.19 62 0 2 0
30JUL26 130.00 C 0.00 0.00 0.00 0.28 +0.15 62 0 50 0
30JUL26 132.50 C 0.00 0.00 0.00 0.22 +0.12 62 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 0.18 +0.10 62 0 104 0
30JUL26 137.50 C 0.00 0.00 0.00 0.14 +0.08 62 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 0.11 +0.06 62 0 560 0
30JUL26 142.50 C 0.00 0.00 0.00 0.09 +0.05 62 0 31 0
30JUL26 145.00 C 0.00 0.00 0.00 0.07 +0.04 62 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.06 +0.04 62 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 0.05 +0.04 63 0 45 0
30JUL26 152.50 C 0.00 0.00 0.00 0.04 +0.03 63 0 59 0
30JUL26 155.00 C 0.00 0.00 0.00 0.03 +0.02 62 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.02 +0.01 61 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 66 0 36 0
28AUG26 62.50 C 0.00 0.00 0.00 25.80 +2.62 49 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 23.75 +2.54 53 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 21.82 +2.51 56 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 19.97 +2.45 58 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 18.22 +2.38 59 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 16.58 +2.31 60 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 15.03 +2.10 61 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 13.59 +2.19 61 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 12.25 +2.08 62 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 11.01 +2.00 62 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 9.88 +1.83 62 0 19 0
28AUG26 90.00 C 0.00 0.00 0.00 8.83 +1.68 62 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 7.88 +1.46 63 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 7.02 +1.38 63 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 6.24 +1.29 63 0 0 0
28AUG26 100.00 C 6.70 6.70 6.70 5.60 +1.27 64 1 7 -1
28AUG26 102.50 C 5.86 5.86 5.86 5.12 +1.34 65 15 15 +15
28AUG26 105.00 C 0.00 0.00 0.00 4.59 +1.29 65 0 0 0
28AUG26 107.50 C 5.06 5.06 5.06 4.05 +1.18 65 1 1 0
28AUG26 110.00 C 0.00 0.00 0.00 3.46 +1.04 64 0 31 0
28AUG26 112.50 C 0.00 0.00 0.00 3.04 +0.94 64 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 2.67 +0.85 64 0 15 0
28AUG26 117.50 C 0.00 0.00 0.00 2.34 +0.76 64 0 15 0
28AUG26 120.00 C 0.00 0.00 0.00 2.05 +0.69 64 0 172 0
28AUG26 122.50 C 0.00 0.00 0.00 1.80 +0.62 64 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 1.57 +0.56 64 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 1.37 +0.50 64 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 1.20 +0.45 64 0 16 0
28AUG26 132.50 C 0.00 0.00 0.00 1.07 +0.40 65 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 0.91 +0.35 64 0 95 0
28AUG26 137.50 C 0.00 0.00 0.00 0.79 +0.31 64 0 75 0
28AUG26 140.00 C 0.00 0.00 0.00 0.69 +0.28 64 0 16 0
28AUG26 142.50 C 0.00 0.00 0.00 0.60 +0.25 64 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.52 +0.22 64 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.45 +0.19 64 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.39 +0.16 64 0 4 0
28AUG26 152.50 C 0.00 0.00 0.00 0.34 +0.15 64 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.30 +0.13 64 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.26 +0.12 64 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.23 +0.11 65 0 1 0
29SEP26 62.50 C 0.00 0.00 0.00 26.76 +2.29 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.88 +2.38 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.08 +2.38 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.37 +2.20 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.74 +2.14 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.21 +2.24 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.76 +2.01 61 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.40 +1.92 61 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 14.13 +1.98 61 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 12.94 +1.96 62 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 11.84 +1.84 62 0 5 0
29SEP26 90.00 C 11.87 11.87 11.87 10.82 +1.71 62 1 4 -1
29SEP26 92.50 C 0.00 0.00 0.00 9.87 +1.46 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 8.99 +1.39 62 0 2 0
29SEP26 97.50 C 0.00 0.00 0.00 8.20 +1.34 63 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 7.52 +1.33 63 0 5 0
29SEP26 102.50 C 0.00 0.00 0.00 6.89 +1.32 63 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.33 +1.46 64 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 5.74 +1.36 64 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 5.20 +1.27 64 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 4.71 +1.18 64 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 4.26 +1.09 64 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 3.85 +1.01 64 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 3.48 +0.94 64 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 3.14 +0.86 64 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 2.84 +0.80 64 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 2.56 +0.74 64 0 27 0
29SEP26 130.00 C 0.00 0.00 0.00 2.31 +0.68 64 0 40 0
29SEP26 132.50 C 0.00 0.00 0.00 2.08 +0.62 64 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 1.88 +0.58 64 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 1.69 +0.53 64 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 1.53 +0.49 64 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 1.37 +0.44 64 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 1.24 +0.41 64 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 1.11 +0.37 64 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.00 +0.34 64 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 0.90 +0.31 64 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.81 +0.28 64 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 0.73 +0.26 64 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.68 +0.26 64 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.61 +0.23 64 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 0.53 +0.19 64 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.48 +0.18 64 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.43 +0.16 64 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.39 +0.15 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 29.22 +2.27 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.50 +2.21 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.90 +2.17 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.38 +2.16 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.94 +2.13 58 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.56 +2.08 58 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 20.26 +2.01 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.03 +1.81 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.86 +1.76 59 0 0 0
30DEC26 85.00 C 17.17 17.17 17.17 16.75 +1.62 59 1 1 +1
30DEC26 87.50 C 0.00 0.00 0.00 15.71 +1.52 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.77 +1.67 60 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 13.80 +1.34 60 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 13.07 +1.42 60 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.32 +1.46 61 0 0 0
30DEC26 100.00 C 11.75 11.75 11.75 11.62 +1.49 61 1 2 +1
30DEC26 102.50 C 0.00 0.00 0.00 10.97 +1.53 61 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 10.36 +1.56 62 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 9.75 +1.55 62 0 437 0
30DEC26 110.00 C 9.28 9.28 9.28 9.22 +1.58 62 2 284 0
30DEC26 112.50 C 0.00 0.00 0.00 8.63 +1.51 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.07 +1.44 62 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 7.55 +1.37 62 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 7.06 +1.31 62 0 273 0
30DEC26 122.50 C 0.00 0.00 0.00 6.60 +1.24 62 0 182 0
30DEC26 125.00 C 0.00 0.00 0.00 6.17 +1.18 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 5.77 +1.25 62 0 0 0
30DEC26 130.00 C 6.80 6.80 6.80 5.40 +1.07 62 1 3 +1
30DEC26 132.50 C 0.00 0.00 0.00 5.05 +1.01 62 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 4.72 +0.96 62 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 4.42 +0.92 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.13 +0.87 62 0 5 0
30DEC26 142.50 C 0.00 0.00 0.00 3.86 +0.82 62 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 3.61 +0.78 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.38 +0.74 62 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 3.16 +0.70 62 0 22 0
30DEC26 152.50 C 0.00 0.00 0.00 2.96 +0.73 62 0 2 0
30DEC26 155.00 C 0.00 0.00 0.00 2.77 +0.63 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.59 +0.65 62 0 0 0
30DEC26 160.00 C 3.56 3.56 3.56 2.43 +0.57 62 15 46 +15
30DEC26 162.50 C 0.00 0.00 0.00 2.27 +0.58 62 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.13 +0.56 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 1.99 +0.52 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.87 +0.50 62 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 1.75 +0.47 62 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 31.29 +2.20 56 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.84 +2.30 56 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 28.32 +2.05 57 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 26.99 +2.07 57 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 25.64 +2.04 57 0 0 0
30MAR27 75.00 C 23.58 23.58 23.58 24.30 +2.24 57 1 1 0
30MAR27 77.50 C 0.00 0.00 0.00 23.09 +1.91 58 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.93 +1.84 58 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 20.85 +1.81 58 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.64 +1.39 58 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 18.86 +1.68 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.95 +1.62 59 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 17.11 +1.47 59 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 16.28 +1.51 59 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 15.52 +1.46 60 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 14.72 +1.55 60 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 14.04 +1.47 60 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.41 +1.48 60 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 12.80 +1.51 60 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 12.33 +1.64 61 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 11.70 +1.57 61 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 11.11 +1.52 61 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 10.54 +1.46 61 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 10.00 +1.40 61 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 9.50 +1.35 61 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 9.01 +1.29 61 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 8.56 +1.25 61 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 8.13 +1.20 61 0 21 0
30MAR27 132.50 C 0.00 0.00 0.00 7.72 +1.15 61 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.33 +1.10 61 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 6.96 +1.06 61 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 6.61 +1.01 61 0 10 0
30MAR27 142.50 C 0.00 0.00 0.00 6.28 +0.97 61 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 5.97 +0.93 61 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 5.67 +0.89 61 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 5.39 +0.86 61 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 5.13 +0.83 61 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.88 +0.80 61 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 4.64 +0.76 60 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 4.41 +0.73 60 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 4.19 +0.70 60 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 3.99 +0.67 60 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 3.80 +0.65 60 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.61 +0.61 60 0 6 0
30MAR27 172.50 C 0.00 0.00 0.00 3.44 +0.59 60 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 33.57 +2.49 57 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 32.10 +2.45 57 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 30.70 +2.39 57 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 29.37 +2.35 58 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 28.10 +2.29 58 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 26.88 +2.22 58 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 25.72 +2.06 58 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 24.60 +2.06 58 0 6 0
29JUN27 82.50 C 0.00 0.00 0.00 23.61 +2.07 58 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 22.63 +2.02 59 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 21.70 +2.01 59 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 20.81 +1.95 59 0 11 0
29JUN27 92.50 C 0.00 0.00 0.00 19.97 +1.89 59 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 19.18 +1.84 59 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 18.42 +1.81 60 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 17.71 +1.85 60 0 1 0
29JUN27 102.50 C 0.00 0.00 0.00 17.03 +1.89 60 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 16.39 +1.93 60 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 15.77 +1.96 60 0 0 0
29JUN27 110.00 C 16.00 16.00 16.00 15.15 +1.96 60 5 5 +5
29JUN27 112.50 C 0.00 0.00 0.00 14.49 +1.89 60 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 13.96 +1.92 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.37 +1.86 61 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 12.81 +1.81 61 1 6 -1
29JUN27 122.50 C 0.00 0.00 0.00 12.27 +1.75 60 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 11.76 +1.71 60 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 11.27 +1.65 60 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.81 +1.61 60 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 10.36 +1.56 60 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 9.93 +1.51 60 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 9.53 +1.48 60 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 9.14 +1.43 60 1 11 -1
TOTAL CALL 847 10,488 +302
18JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 77.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
18JUN26 80.00 P 0.00 0.00 0.00 0.00 -0.17 0 0 0 0
18JUN26 82.50 P 0.00 0.00 0.00 0.00 -0.71 0 0 96 0
18JUN26 85.00 P 1.50 1.50 0.25 0.00 -1.99 0 31 34 +15
18JUN26 87.50 P 0.81 1.13 0.48 0.00 -3.96 0 414 1 +1
18JUN26 90.00 P 0.00 0.00 0.00 2.45 -3.70 0 0 0 -1
18JUN26 92.50 P 0.00 0.00 0.00 4.95 -3.65 0 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 7.45 -3.65 0 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 9.95 -3.65 0 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 12.45 -3.65 0 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 14.95 -3.65 0 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 17.45 -3.65 0 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 19.95 -3.65 0 0 0 0
18JUN26 110.00 P 0.00 0.00 0.00 22.45 -3.65 0 0 0 0
18JUN26 112.50 P 0.00 0.00 0.00 24.95 -3.65 0 0 0 0
18JUN26 115.00 P 0.00 0.00 0.00 27.45 -3.65 0 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 0.03 -0.05 66 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 0.07 -0.13 64 0 0 0
26JUN26 75.00 P 0.00 0.00 0.00 0.17 -0.24 64 0 15 0
26JUN26 77.50 P 0.00 0.00 0.00 0.38 -0.43 64 0 4 0
26JUN26 80.00 P 0.58 0.58 0.58 0.75 -0.71 65 15 40 +15
26JUN26 82.50 P 0.00 0.00 0.00 1.34 -1.09 65 0 30 0
26JUN26 85.00 P 0.00 0.00 0.00 2.21 -1.55 65 0 1 0
26JUN26 87.50 P 3.53 3.53 3.53 3.37 -2.05 66 15 15 +15
26JUN26 90.00 P 0.00 0.00 0.00 4.86 -2.29 67 0 5 0
26JUN26 92.50 P 6.00 6.00 6.00 6.41 -2.80 64 1 1 +1
26JUN26 95.00 P 0.00 0.00 0.00 8.36 -3.07 64 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 10.48 -3.28 64 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 12.74 -3.54 64 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 15.10 -3.55 64 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 18.04 -3.06 95 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 20.57 -3.03 105 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 23.13 -2.97 116 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 25.70 -2.90 127 0 0 0
26JUN26 115.00 P 0.00 0.00 0.00 28.25 -2.85 137 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 -0.03 62 0 0 0
29JUN26 70.00 P 0.10 0.10 0.10 0.05 -0.08 60 15 47 +15
29JUN26 72.50 P 0.00 0.00 0.00 0.12 -0.17 60 0 5 0
29JUN26 75.00 P 0.00 0.00 0.00 0.28 -0.28 61 0 35 0
29JUN26 77.50 P 0.54 0.54 0.54 0.54 -0.48 61 2 52 +2
29JUN26 80.00 P 1.33 1.33 0.65 0.98 -0.74 61 7 87 -1
29JUN26 82.50 P 0.00 0.00 0.00 1.64 -1.04 61 0 41 0
29JUN26 85.00 P 2.70 2.80 2.70 2.56 -1.52 62 6 98 0
29JUN26 87.50 P 0.00 0.00 0.00 3.73 -1.85 62 0 179 0
29JUN26 90.00 P 5.80 5.80 5.80 5.21 -2.18 63 4 50 -1
29JUN26 92.50 P 0.00 0.00 0.00 6.93 -2.47 64 0 52 0
29JUN26 95.00 P 10.00 10.00 10.00 8.87 -2.69 66 2 128 0
29JUN26 97.50 P 0.00 0.00 0.00 11.00 -2.85 68 0 130 0
29JUN26 100.00 P 0.00 0.00 0.00 13.27 -3.01 72 11 74 -11
29JUN26 102.50 P 0.00 0.00 0.00 15.65 -3.16 77 0 72 0
29JUN26 105.00 P 0.00 0.00 0.00 18.10 -3.02 83 12 44 0
29JUN26 107.50 P 21.00 21.00 21.00 20.61 -3.05 91 19 83 +10
29JUN26 110.00 P 0.00 0.00 0.00 23.14 -3.03 99 5 83 -5
29JUN26 112.50 P 25.65 25.65 25.65 25.70 -2.90 109 1 329 -1
29JUN26 115.00 P 30.00 30.00 30.00 28.27 -3.75 118 1 208 -1
29JUN26 117.50 P 0.00 0.00 0.00 30.85 -2.77 127 0 225 0
29JUN26 120.00 P 0.00 0.00 0.00 33.24 -2.86 130 0 10 0
29JUN26 122.50 P 0.00 0.00 0.00 35.75 -2.85 137 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 38.25 -2.85 142 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 39.95 -3.65 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 42.45 -3.65 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 44.95 -3.65 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 47.45 -3.65 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 49.95 -3.65 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 52.45 -3.65 0 0 4 0
29JUN26 142.50 P 0.00 0.00 0.00 54.95 -3.65 0 0 9 0
29JUN26 145.00 P 58.58 58.58 58.33 57.45 -3.65 0 4 60 0
29JUN26 147.50 P 0.00 0.00 0.00 59.95 -3.65 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 63.24 -2.86 193 0 17 0
29JUN26 152.50 P 65.76 65.76 65.76 65.76 -2.84 199 3 30 0
29JUN26 155.00 P 0.00 0.00 0.00 67.45 -3.65 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 69.95 -3.65 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 72.45 -3.65 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 75.94 -2.66 224 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 78.44 -2.66 228 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 79.95 -3.65 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 83.44 -2.66 236 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 85.94 -2.66 239 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.35 -0.11 62 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.55 -0.14 62 0 6 0
30JUL26 67.50 P 0.00 0.00 0.00 0.80 -0.24 61 0 15 0
30JUL26 70.00 P 0.00 0.00 0.00 1.14 -0.35 61 0 48 0
30JUL26 72.50 P 1.58 1.58 1.58 1.67 -0.39 62 1 2 +1
30JUL26 75.00 P 2.39 2.39 2.39 2.21 -0.55 61 1 3 +1
30JUL26 77.50 P 2.55 2.55 2.55 2.92 -0.68 61 7 14 +3
30JUL26 80.00 P 3.00 3.00 3.00 3.81 -0.81 62 1 18 -1
30JUL26 82.50 P 4.20 4.80 4.20 4.92 -0.94 63 3 8 +1
30JUL26 85.00 P 0.00 0.00 0.00 6.00 -1.19 62 0 30 0
30JUL26 87.50 P 0.00 0.00 0.00 7.36 -1.41 63 0 25 0
30JUL26 90.00 P 0.00 0.00 0.00 8.84 -1.62 64 0 58 0
30JUL26 92.50 P 0.00 0.00 0.00 10.42 -1.64 64 0 12 0
30JUL26 95.00 P 0.00 0.00 0.00 12.09 -2.04 64 0 10 0
30JUL26 97.50 P 0.00 0.00 0.00 13.94 -2.07 65 0 31 0
30JUL26 100.00 P 0.00 0.00 0.00 15.85 -2.12 66 11 49 +11
30JUL26 102.50 P 0.00 0.00 0.00 17.87 -2.29 67 0 11 0
30JUL26 105.00 P 0.00 0.00 0.00 19.97 -2.30 68 12 31 +12
30JUL26 107.50 P 0.00 0.00 0.00 22.14 -2.52 69 1 27 0
30JUL26 110.00 P 0.00 0.00 0.00 24.39 -2.40 70 5 22 +5
30JUL26 112.50 P 0.00 0.00 0.00 26.68 -2.41 72 0 48 0
30JUL26 115.00 P 0.00 0.00 0.00 29.04 -2.98 74 0 5 0
30JUL26 117.50 P 0.00 0.00 0.00 31.42 -2.61 76 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 33.86 -2.37 79 0 84 0
30JUL26 122.50 P 0.00 0.00 0.00 36.22 -2.60 81 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 38.51 -2.69 80 0 36 0
30JUL26 127.50 P 0.00 0.00 0.00 40.96 -2.71 83 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 43.47 -2.63 86 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 45.94 -2.66 88 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 48.38 -2.88 90 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 50.74 -2.86 90 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 53.41 -2.69 96 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 55.69 -2.91 94 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 58.38 -2.72 101 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 60.83 -2.77 102 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 63.25 -2.85 103 0 1 0
30JUL26 152.50 P 0.00 0.00 0.00 65.76 -3.02 105 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 68.24 -2.86 107 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 70.75 -2.85 110 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 73.24 -2.86 112 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 75.94 -2.66 118 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 78.44 -2.66 121 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 80.74 -2.86 119 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 83.44 -2.66 125 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 85.94 -2.66 127 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 1.17 -0.27 64 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 1.58 -0.30 64 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 2.02 -0.41 64 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 2.57 -0.54 63 0 3 0
28AUG26 72.50 P 0.00 0.00 0.00 3.27 -0.62 63 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 4.10 -0.69 64 0 2 0
28AUG26 77.50 P 5.00 5.19 5.00 5.04 -0.81 64 2 32 0
28AUG26 80.00 P 0.00 0.00 0.00 6.19 -0.78 65 0 6 0
28AUG26 82.50 P 0.00 0.00 0.00 7.35 -0.87 66 0 3 0
28AUG26 85.00 P 0.00 0.00 0.00 8.62 -1.09 66 0 63 0
28AUG26 87.50 P 0.00 0.00 0.00 9.96 -1.27 66 0 16 0
28AUG26 90.00 P 0.00 0.00 0.00 11.46 -1.16 66 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 12.98 -1.50 67 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 14.67 -1.64 67 0 6 0
28AUG26 97.50 P 0.00 0.00 0.00 16.38 -1.76 67 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 18.23 -1.85 68 0 15 0
28AUG26 102.50 P 0.00 0.00 0.00 20.11 -2.04 68 0 5 0
28AUG26 105.00 P 0.00 0.00 0.00 22.07 -1.92 69 0 14 0
28AUG26 107.50 P 0.00 0.00 0.00 24.12 -2.18 70 0 13 0
28AUG26 110.00 P 0.00 0.00 0.00 26.18 -2.04 70 0 16 0
28AUG26 112.50 P 27.31 27.31 27.31 28.36 -2.22 71 1 3 +1
28AUG26 115.00 P 0.00 0.00 0.00 30.54 -2.29 72 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 32.77 -2.14 73 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 35.07 -2.10 74 0 102 0
28AUG26 122.50 P 0.00 0.00 0.00 37.31 -2.30 75 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 39.71 -2.19 77 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 41.88 -2.35 76 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 44.19 -2.54 77 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 46.60 -2.49 78 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 48.92 -2.57 78 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 51.30 -2.60 79 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 53.77 -2.53 81 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 56.17 -2.49 82 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 58.51 -2.60 82 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 60.85 -2.76 81 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 63.27 -2.83 82 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 65.82 -2.96 85 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 68.40 -2.70 88 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 70.75 -2.85 87 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 73.24 -2.86 89 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 2.04 -0.37 64 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 2.60 -0.34 64 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 3.14 -0.49 63 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 3.83 -0.60 63 0 35 0
29SEP26 72.50 P 0.00 0.00 0.00 4.64 -0.68 63 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 5.59 -0.77 63 0 19 0
29SEP26 77.50 P 6.56 6.56 6.56 6.64 -0.86 64 1 46 0
29SEP26 80.00 P 0.00 0.00 0.00 7.86 -0.79 65 0 66 0
29SEP26 82.50 P 0.00 0.00 0.00 9.08 -0.91 65 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 10.39 -1.05 65 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 11.81 -1.14 66 0 11 0
29SEP26 90.00 P 0.00 0.00 0.00 13.21 -1.69 65 0 9 0
29SEP26 92.50 P 0.00 0.00 0.00 14.86 -1.15 66 0 5 0
29SEP26 95.00 P 0.00 0.00 0.00 16.54 -1.53 66 0 7 0
29SEP26 97.50 P 0.00 0.00 0.00 18.27 -1.65 67 0 36 0
29SEP26 100.00 P 0.00 0.00 0.00 20.00 -1.62 67 0 46 0
29SEP26 102.50 P 0.00 0.00 0.00 21.88 -1.86 67 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 23.79 -1.82 68 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 25.70 -1.82 68 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 27.76 -1.87 69 0 28 0
29SEP26 112.50 P 0.00 0.00 0.00 29.83 -1.87 69 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 31.90 -2.27 70 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 34.09 -1.98 71 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 36.29 -1.98 71 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 38.50 -2.00 72 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 40.77 -1.98 73 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 43.08 -1.94 74 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 45.39 -1.91 75 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 47.73 -2.04 76 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 50.07 -2.02 76 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 52.38 -2.05 77 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 54.71 -2.06 77 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 56.97 -2.21 77 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 59.46 -2.05 79 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 61.72 -2.23 79 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 64.10 -2.23 79 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 66.58 -2.36 81 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 68.70 -2.67 78 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 71.10 -2.52 79 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 73.45 -2.68 79 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 76.14 -2.58 83 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 78.59 -2.61 83 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 80.95 -2.71 83 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 83.54 -2.60 85 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 85.97 -2.63 86 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 3.97 -0.51 60 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.71 -0.57 60 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 5.50 -0.69 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.41 -0.69 60 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 7.35 -0.83 60 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 8.44 -0.84 60 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 9.60 -0.84 60 0 28 0
30DEC26 80.00 P 0.00 0.00 0.00 10.84 -0.91 61 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 12.17 -0.96 61 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 13.58 -1.04 61 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 15.08 -1.07 62 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 16.62 -1.22 62 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 18.23 -1.30 62 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 19.91 -1.37 63 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 21.58 -1.16 63 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 23.35 -1.23 63 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 25.33 -1.19 64 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 27.07 -1.42 64 0 154 0
30DEC26 107.50 P 0.00 0.00 0.00 29.05 -1.40 65 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 30.99 -1.45 65 0 246 0
30DEC26 112.50 P 0.00 0.00 0.00 32.93 -1.51 65 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 34.90 -1.58 65 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 36.99 -1.56 66 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 39.04 -1.55 66 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 41.13 -1.66 66 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 43.28 -1.71 67 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 45.42 -1.74 67 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.59 -1.77 68 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 49.78 -1.80 68 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 51.98 -1.76 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 54.32 -1.70 69 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 56.63 -1.67 69 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 58.88 -1.62 70 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 61.06 -1.77 70 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 63.36 -1.77 70 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 65.66 -1.79 70 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 67.96 -1.98 70 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 70.25 -2.03 71 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 72.60 -1.85 71 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 74.95 -1.85 71 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 77.29 -1.89 72 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 79.66 -1.91 72 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 82.02 -1.94 72 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 84.39 -2.08 73 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 86.73 -2.26 72 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 5.60 -0.67 59 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.47 -0.74 59 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 7.40 -0.75 59 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.41 -0.85 59 0 0 0
30MAR27 72.50 P 9.38 9.38 9.38 9.50 -0.88 59 1 24 +1
30MAR27 75.00 P 0.00 0.00 0.00 10.67 -0.85 59 0 10 0
30MAR27 77.50 P 0.00 0.00 0.00 11.92 -0.89 59 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 13.23 -0.90 60 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 14.58 -0.89 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 16.03 -0.96 60 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 17.40 -1.13 60 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.96 -1.21 60 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 20.58 -1.28 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.24 -1.35 60 0 21 0
30MAR27 97.50 P 0.00 0.00 0.00 23.96 -1.41 61 0 10 0
30MAR27 100.00 P 0.00 0.00 0.00 25.72 -1.48 61 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 27.52 -1.55 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.37 -1.60 62 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.39 -1.25 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.30 -1.27 63 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.17 -1.36 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 37.14 -1.36 63 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 39.21 -1.32 63 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 41.24 -1.34 64 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.20 -1.46 64 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 45.15 -1.57 63 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 47.45 -1.43 64 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 49.54 -1.49 64 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 51.84 -1.33 65 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 53.83 -1.51 65 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 55.99 -1.64 65 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 58.18 -1.71 66 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 60.37 -1.76 66 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 62.57 -1.89 66 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 64.81 -1.92 66 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 67.05 -1.86 66 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 69.30 -1.82 66 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 71.55 -1.86 66 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 73.84 -1.96 67 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 76.13 -2.12 67 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 78.49 -2.19 67 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 80.79 -2.09 67 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 82.89 -2.52 67 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 85.54 -2.01 68 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 87.74 -1.76 68 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.15 -0.55 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.11 -0.82 58 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 9.08 -0.66 58 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 10.15 -0.74 58 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 11.34 -0.70 58 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 12.56 -0.68 58 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 13.85 -0.73 59 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 15.20 -0.72 59 0 41 0
29JUN27 82.50 P 0.00 0.00 0.00 16.61 -0.73 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 18.08 -0.79 59 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.60 -0.97 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.17 -1.04 59 0 41 0
29JUN27 92.50 P 0.00 0.00 0.00 22.79 -1.06 60 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 24.46 -1.13 60 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 26.17 -1.17 60 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.98 -1.17 61 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 29.62 -1.38 60 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 31.44 -1.43 60 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 33.31 -1.48 61 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 35.19 -1.55 61 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 37.12 -1.58 61 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 39.07 -1.65 61 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 41.20 -1.31 62 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 43.22 -1.34 62 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 45.43 -1.25 63 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 47.22 -1.45 63 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 49.30 -1.69 63 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 51.29 -1.72 63 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.39 -1.04 63 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 55.56 -0.96 63 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 57.64 -1.03 63 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 59.78 -2.00 63 0 0 0
TOTAL PUT 615 7,156 +88
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$ 104.90
18JUN26 85.00 C 0.00 0.00 0.00 19.90 -2.31 0 0 0 0
18JUN26 87.50 C 0.00 0.00 0.00 17.40 -2.18 0 0 0 -5
18JUN26 90.00 C 0.00 0.00 0.00 14.90 -2.32 0 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 12.40 -2.22 0 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 9.90 -2.23 0 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 7.40 -2.19 0 0 0 -16
18JUN26 100.00 C 3.48 3.48 3.00 4.90 -2.18 0 34 0 -60
18JUN26 102.50 C 1.80 2.20 0.53 2.40 -2.19 0 934 0 -100
18JUN26 105.00 C 0.60 0.90 0.01 0.00 -2.32 0 1,628 772 +655
18JUN26 107.50 C 0.03 0.11 0.01 0.00 -0.80 0 475 2,433 +132
18JUN26 110.00 C 0.01 0.03 0.01 0.00 -0.16 0 120 2,213 -34
18JUN26 112.50 C 0.01 0.03 0.01 0.00 -0.02 0 83 846 -29
18JUN26 115.00 C 0.01 0.01 0.01 0.00 -0.01 0 95 2,182 -95
18JUN26 117.50 C 0.01 0.01 0.01 0.00 -0.01 0 20 1,367 0
18JUN26 120.00 C 0.01 0.01 0.01 0.00 -0.01 0 345 3,475 -11
18JUN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 391 0
18JUN26 125.00 C 0.01 0.01 0.01 0.00 -0.01 0 54 404 0
18JUN26 127.50 C 0.03 0.03 0.03 0.00 -0.01 0 16 99 0
18JUN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 80 176 -80
18JUN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
18JUN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
18JUN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18JUN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
18JUN26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
26JUN26 85.00 C 0.00 0.00 0.00 19.95 -2.26 0 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 17.46 -2.12 44 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 14.97 -2.25 42 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 12.50 -2.12 41 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 10.09 -2.04 41 0 0 0
26JUN26 97.50 C 6.70 6.70 6.70 7.80 -1.86 41 1 1 +1
26JUN26 100.00 C 4.85 5.33 4.15 5.72 -1.92 41 54 32 +32
26JUN26 102.50 C 3.70 3.95 2.63 3.82 -1.76 39 394 121 +121
26JUN26 105.00 C 1.78 2.42 1.51 2.46 -1.15 39 927 421 +417
26JUN26 107.50 C 1.18 1.51 0.79 1.46 -0.98 40 810 624 +332
26JUN26 110.00 C 0.63 0.85 0.40 0.81 -0.58 40 574 645 +214
26JUN26 112.50 C 0.35 0.45 0.21 0.41 -0.41 40 344 441 +7
26JUN26 115.00 C 0.20 0.25 0.13 0.19 -0.24 40 613 679 -20
26JUN26 117.50 C 0.12 0.12 0.12 0.08 -0.12 40 16 199 +15
26JUN26 120.00 C 0.09 0.10 0.07 0.04 -0.05 42 81 180 +40
26JUN26 122.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 88 0
26JUN26 125.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 18 0
26JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
26JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
26JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 44.95 -2.12 0 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 42.45 -2.12 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 39.96 -2.17 91 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 37.46 -2.17 80 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 34.96 -2.12 64 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 32.46 -2.13 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 29.96 -2.14 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 27.47 -2.19 58 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 24.97 -2.14 49 0 14 0
29JUN26 82.50 C 0.00 0.00 0.00 22.47 -2.20 0 0 0 0
29JUN26 85.00 C 18.79 18.79 18.52 19.97 -2.24 0 120 120 +118
29JUN26 87.50 C 0.00 0.00 0.00 17.48 -2.10 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 15.00 -2.22 38 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 12.54 -2.08 37 0 0 0
29JUN26 95.00 C 8.60 8.60 8.60 10.16 -1.97 37 8 32 +8
29JUN26 97.50 C 7.22 7.22 6.66 7.91 -1.81 37 30 31 +26
29JUN26 100.00 C 4.70 5.00 4.40 5.88 -1.80 37 33 126 +9
29JUN26 102.50 C 3.42 3.42 2.85 4.01 -1.68 35 692 706 +662
29JUN26 105.00 C 2.20 2.67 1.66 2.66 -1.31 36 4,943 11,474 +3,657
29JUN26 107.50 C 1.62 1.78 0.98 1.65 -0.89 37 4,816 8,020 +3,759
29JUN26 110.00 C 0.73 0.97 0.54 0.96 -0.64 37 3,642 5,629 +760
29JUN26 112.50 C 0.48 0.60 0.30 0.52 -0.40 37 1,154 3,973 +59
29JUN26 115.00 C 0.25 0.35 0.18 0.26 -0.24 37 1,636 6,331 -442
29JUN26 117.50 C 0.17 0.23 0.10 0.12 -0.13 37 1,928 5,086 -132
29JUN26 120.00 C 0.14 0.14 0.08 0.06 -0.06 38 1,224 11,625 +483
29JUN26 122.50 C 0.10 0.10 0.05 0.03 -0.02 39 160 4,790 -10
29JUN26 125.00 C 0.07 0.08 0.06 0.01 -0.02 38 218 13,603 -25
29JUN26 127.50 C 0.07 0.07 0.06 0.01 0.00 41 11 4,617 -11
29JUN26 130.00 C 0.05 0.08 0.04 0.01 0.00 45 25 10,297 -4
29JUN26 132.50 C 0.05 0.05 0.03 0.01 0.00 49 39 9,636 -4
29JUN26 135.00 C 0.05 0.05 0.04 0.01 0.00 52 16 15,588 +10
29JUN26 137.50 C 0.03 0.03 0.03 0.01 0.00 56 3 8,181 -3
29JUN26 140.00 C 0.03 0.04 0.02 0.01 0.00 59 48 13,613 -7
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 11,609 0
29JUN26 145.00 C 0.04 0.04 0.03 0.01 0.00 65 10 8,637 -3
29JUN26 147.50 C 0.04 0.04 0.04 0.01 0.00 69 541 5,397 -41
29JUN26 150.00 C 0.02 0.04 0.02 0.01 0.00 72 17 21,149 -7
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2,701 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 77 0 3,962 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1,984 0
29JUN26 160.00 C 0.03 0.03 0.03 0.01 0.00 83 1 14,068 -1
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 86 2 4,493 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 88 0 9,207 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 91 0 3,548 0
29JUN26 170.00 C 0.01 0.01 0.01 0.01 0.00 94 5 7,438 -5
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 96 0 5,334 0
29JUN26 175.00 C 0.01 0.01 0.01 0.01 0.00 99 116 15,264 -116
29JUN26 177.50 C 0.03 0.03 0.03 0.01 0.00 101 10 821 -10
29JUN26 180.00 C 0.03 0.03 0.01 0.01 0.00 104 11 7,763 0
29JUN26 182.50 C 0.01 0.01 0.01 0.01 0.00 106 15 1,297 +15
29JUN26 185.00 C 0.01 0.01 0.01 0.01 0.00 108 320 7,616 +180
29JUN26 187.50 C 0.01 0.01 0.01 0.01 0.00 111 38 1,415 +38
29JUN26 190.00 C 0.01 0.01 0.01 0.01 0.00 113 1 8,772 +1
29JUN26 192.50 C 0.01 0.01 0.01 0.01 0.00 115 1 1,793 +1
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 117 0 660 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 119 0 659 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 121 0 2,579 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,465 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,479 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 134 0 2,297 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 137 0 900 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 141 0 840 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1,145 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 148 0 1,457 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 152 0 1,004 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 155 0 1,108 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 158 0 2,770 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 162 0 952 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 165 0 645 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 168 0 325 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 171 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 174 0 224 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 177 0 1,491 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 179 0 441 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 182 0 1,965 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 185 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 188 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 45.10 -2.26 54 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 42.60 -2.28 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 40.11 -2.28 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 37.62 -2.28 37 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 35.13 -2.29 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 32.64 -2.31 36 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 30.16 -2.34 38 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 27.69 -2.37 38 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 25.24 -2.42 38 0 501 0
30JUL26 82.50 C 0.00 0.00 0.00 22.81 -2.43 38 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 20.44 -2.40 38 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 18.13 -2.34 38 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 15.43 -2.25 29 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 13.38 -2.55 33 0 60 0
30JUL26 95.00 C 0.00 0.00 0.00 11.46 -2.32 34 0 250 0
30JUL26 97.50 C 9.00 9.00 9.00 9.69 -2.05 35 30 165 +30
30JUL26 100.00 C 8.50 8.50 7.15 8.09 -1.83 36 38 261 +16
30JUL26 102.50 C 6.08 6.38 5.64 6.66 -1.55 36 411 450 +409
30JUL26 105.00 C 4.98 5.18 4.43 5.41 -1.33 37 727 3,561 +525
30JUL26 107.50 C 3.96 4.18 3.50 4.33 -1.14 37 823 1,448 +507
30JUL26 110.00 C 3.00 3.50 2.68 3.42 -0.94 37 1,748 4,067 +1,361
30JUL26 112.50 C 2.40 2.50 2.03 2.67 -0.71 37 2,140 2,970 +1,384
30JUL26 115.00 C 1.84 2.10 1.55 2.05 -0.61 37 1,161 5,748 +797
30JUL26 117.50 C 1.66 1.66 1.18 1.56 -0.47 38 224 2,246 +30
30JUL26 120.00 C 1.20 1.29 0.94 1.17 -0.37 38 980 8,371 +728
30JUL26 122.50 C 0.92 0.92 0.73 0.87 -0.27 38 619 4,313 -151
30JUL26 125.00 C 0.72 0.72 0.57 0.63 -0.21 38 1,787 10,597 +321
30JUL26 127.50 C 0.55 0.60 0.48 0.49 -0.12 38 66 3,624 +30
30JUL26 130.00 C 0.51 0.51 0.37 0.35 -0.09 38 252 5,297 +135
30JUL26 132.50 C 0.36 0.43 0.31 0.25 -0.06 38 312 2,380 +70
30JUL26 135.00 C 0.30 0.30 0.29 0.17 -0.05 38 115 7,502 -101
30JUL26 137.50 C 0.24 0.24 0.24 0.12 -0.03 38 1 4,099 -1
30JUL26 140.00 C 0.23 0.24 0.21 0.09 -0.02 39 54 8,200 +13
30JUL26 142.50 C 0.22 0.22 0.17 0.06 -0.01 38 11 1,663 -3
30JUL26 145.00 C 0.16 0.18 0.16 0.04 -0.01 38 8 2,428 -6
30JUL26 147.50 C 0.16 0.16 0.16 0.03 -0.01 39 14 1,910 -14
30JUL26 150.00 C 0.17 0.18 0.13 0.02 -0.01 39 201 6,582 -25
30JUL26 152.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 1,509 0
30JUL26 155.00 C 0.14 0.14 0.14 0.01 0.00 39 1 2,879 -1
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,271 0
30JUL26 160.00 C 0.12 0.12 0.09 0.01 0.00 42 153 5,049 -15
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 2 1,072 0
30JUL26 165.00 C 0.10 0.10 0.10 0.01 0.00 45 20 2,130 -20
30JUL26 167.50 C 0.10 0.10 0.10 0.01 0.00 46 9 3,309 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 2 848 +2
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 49 0 250 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 50 2 1,528 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 51 0 282 0
30JUL26 180.00 C 0.06 0.06 0.06 0.01 0.00 53 40 775 +19
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 151 0
30JUL26 185.00 C 0.07 0.07 0.07 0.01 0.00 55 1 214 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 56 0 67 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 57 0 323 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 58 0 151 0
30JUL26 195.00 C 0.05 0.05 0.05 0.01 0.00 60 4 5 +4
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 61 0 250 0
30JUL26 200.00 C 0.06 0.06 0.06 0.01 0.00 62 1 649 -1
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 64 0 195 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 66 0 818 0
28AUG26 60.00 C 0.00 0.00 0.00 45.23 -2.32 36 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 42.75 -2.34 40 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 40.27 -2.38 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 37.80 -2.42 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 35.34 -2.46 40 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 32.90 -2.07 40 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 30.48 -2.07 40 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 28.09 -2.07 40 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 25.76 -2.03 40 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 23.48 -1.96 40 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 20.64 -2.86 30 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 19.16 -1.69 40 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 17.15 -1.62 40 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 15.24 -1.53 40 0 250 0
28AUG26 95.00 C 0.00 0.00 0.00 13.46 -1.43 40 0 183 0
28AUG26 97.50 C 0.00 0.00 0.00 11.45 -1.68 38 0 293 0
28AUG26 100.00 C 10.20 10.20 8.80 9.98 -1.86 38 4 3 +2
28AUG26 102.50 C 8.39 8.39 7.79 8.64 -1.50 38 42 42 +42
28AUG26 105.00 C 7.08 7.08 6.50 7.43 -1.35 39 283 490 +192
28AUG26 107.50 C 6.09 6.09 5.59 6.35 -1.22 39 375 1,367 +123
28AUG26 110.00 C 5.01 5.01 4.62 5.39 -1.13 39 343 1,966 +122
28AUG26 112.50 C 4.18 4.18 3.93 4.55 -0.97 39 38 1,902 0
28AUG26 115.00 C 3.64 3.85 3.40 3.82 -0.83 39 97 875 -53
28AUG26 117.50 C 3.31 3.40 2.80 3.18 -0.71 39 273 570 +142
28AUG26 120.00 C 2.77 2.85 2.29 2.64 -0.60 39 161 3,685 -27
28AUG26 122.50 C 2.28 2.41 2.00 2.18 -0.50 39 42 1,276 +41
28AUG26 125.00 C 1.83 1.83 1.64 1.79 -0.42 39 90 4,245 +64
28AUG26 127.50 C 1.54 1.54 1.44 1.49 -0.32 40 32 1,762 +11
28AUG26 130.00 C 1.34 1.34 1.18 1.25 -0.22 40 122 2,931 +72
28AUG26 132.50 C 1.30 1.30 1.00 1.02 -0.17 40 113 3,263 +70
28AUG26 135.00 C 0.95 0.95 0.90 0.82 -0.14 40 15 1,693 0
28AUG26 137.50 C 0.85 0.86 0.76 0.66 -0.11 40 280 1,170 -182
28AUG26 140.00 C 0.78 0.80 0.65 0.52 -0.10 40 181 1,900 -36
28AUG26 142.50 C 0.67 0.67 0.63 0.42 -0.07 40 9 2,871 +3
28AUG26 145.00 C 0.50 0.50 0.50 0.33 -0.06 40 6 2,391 0
28AUG26 147.50 C 0.00 0.00 0.00 0.26 -0.05 40 0 1,373 0
28AUG26 150.00 C 0.45 0.45 0.44 0.21 -0.03 40 80 9,013 +50
28AUG26 152.50 C 0.00 0.00 0.00 0.16 -0.03 40 0 2,780 0
28AUG26 155.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 2,773 0
28AUG26 157.50 C 0.00 0.00 0.00 0.10 -0.02 40 0 644 0
28AUG26 160.00 C 0.35 0.35 0.30 0.08 -0.01 40 16 1,707 +6
28AUG26 162.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 922 0
28AUG26 165.00 C 0.24 0.24 0.24 0.05 -0.01 40 30 1,955 0
28AUG26 167.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 291 0
28AUG26 170.00 C 0.00 0.00 0.00 0.03 -0.01 40 8 235 0
28AUG26 172.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 284 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 899 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 39 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 40 0 697 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 41 0 479 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 42 0 345 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 43 0 260 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 44 0 360 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 46 0 215 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 180 0
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 47 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 45.40 -2.15 40 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 42.93 -2.16 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 40.48 -2.17 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.05 -2.17 40 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.63 -2.36 39 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 33.25 -2.36 39 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.91 -2.32 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 28.09 -2.77 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 25.76 -2.80 29 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 23.49 -2.82 30 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 21.47 -2.92 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 19.54 -2.73 35 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 18.25 -1.99 39 0 100 0
29SEP26 92.50 C 15.84 15.95 15.84 16.46 -1.51 39 31 296 +31
29SEP26 95.00 C 0.00 0.00 0.00 14.78 -1.42 39 0 641 0
29SEP26 97.50 C 12.50 12.50 12.50 12.81 -1.74 37 1 339 0
29SEP26 100.00 C 11.75 11.75 11.21 11.40 -1.76 38 3 580 0
29SEP26 102.50 C 9.80 9.80 9.07 10.11 -1.64 38 706 880 +548
29SEP26 105.00 C 8.34 8.71 7.96 8.92 -1.49 38 1,692 1,697 +1,676
29SEP26 107.50 C 7.40 7.50 7.21 7.84 -1.40 38 215 1,083 +3
29SEP26 110.00 C 7.00 7.00 6.12 6.86 -1.33 38 742 2,852 +708
29SEP26 112.50 C 5.78 5.78 5.42 5.98 -1.20 39 96 312 -45
29SEP26 115.00 C 5.24 5.24 4.76 5.20 -1.07 39 94 454 +81
29SEP26 117.50 C 4.77 4.77 4.16 4.50 -0.95 39 707 873 +149
29SEP26 120.00 C 4.78 4.78 3.53 3.88 -0.84 39 554 2,982 +204
29SEP26 122.50 C 3.45 3.45 3.20 3.34 -0.73 39 330 3,904 +276
29SEP26 125.00 C 3.00 3.00 2.76 2.88 -0.63 39 85 4,780 -50
29SEP26 127.50 C 2.45 2.50 2.45 2.48 -0.53 39 49 3,257 -43
29SEP26 130.00 C 2.34 2.34 2.12 2.19 -0.38 40 169 8,762 +78
29SEP26 132.50 C 2.04 2.04 1.85 1.88 -0.31 40 311 1,673 -1
29SEP26 135.00 C 1.60 1.64 1.60 1.59 -0.27 40 23 6,263 +17
29SEP26 137.50 C 0.00 0.00 0.00 1.35 -0.23 40 0 2,903 0
29SEP26 140.00 C 1.42 1.42 1.24 1.13 -0.21 40 115 18,515 -3
29SEP26 142.50 C 1.21 1.21 1.14 0.95 -0.18 40 114 3,658 -114
29SEP26 145.00 C 1.10 1.10 1.00 0.80 -0.15 40 76 13,740 +6
29SEP26 147.50 C 0.94 0.94 0.94 0.67 -0.13 40 7 3,577 0
29SEP26 150.00 C 0.91 0.91 0.80 0.56 -0.11 40 52 8,475 +45
29SEP26 152.50 C 0.00 0.00 0.00 0.47 -0.09 40 0 2,680 0
29SEP26 155.00 C 0.00 0.00 0.00 0.39 -0.08 40 1 8,844 0
29SEP26 157.50 C 0.00 0.00 0.00 0.32 -0.07 40 0 3,250 0
29SEP26 160.00 C 0.60 0.62 0.57 0.27 -0.05 40 55 9,425 +54
29SEP26 162.50 C 0.51 0.51 0.51 0.22 -0.05 39 30 2,718 +30
29SEP26 165.00 C 0.50 0.50 0.50 0.18 -0.04 39 12 6,103 -12
29SEP26 167.50 C 0.00 0.00 0.00 0.15 -0.04 39 0 6,352 0
29SEP26 170.00 C 0.41 0.41 0.41 0.13 -0.02 40 35 6,097 +1
29SEP26 172.50 C 0.00 0.00 0.00 0.11 -0.02 40 0 7,101 0
29SEP26 175.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 11,195 0
29SEP26 177.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 6,221 0
29SEP26 180.00 C 0.31 0.31 0.31 0.06 -0.01 40 1 5,379 +1
29SEP26 182.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 659 0
29SEP26 185.00 C 0.26 0.26 0.26 0.04 -0.01 40 11 1,987 0
29SEP26 187.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 638 0
29SEP26 190.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 882 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 298 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 38 0 461 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 38 0 683 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 39 0 7,491 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 40 0 454 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 42 0 593 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 43 0 560 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 45 0 989 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 47 0 418 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,118 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,649 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 50 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 51 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 53 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 54 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 55 0 303 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 56 0 218 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 57 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 58 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 59 0 644 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 92 0
29SEP26 300.00 C 0.10 0.10 0.10 0.01 0.00 61 1 411 0
30DEC26 60.00 C 0.00 0.00 0.00 45.40 -3.17 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 42.93 -3.28 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 40.48 -3.39 0 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 38.05 -3.51 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.81 -3.46 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 33.63 -3.39 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.50 -3.30 30 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.50 -3.18 32 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.56 -3.04 34 0 1,094 0
30DEC26 82.50 C 0.00 0.00 0.00 25.70 -3.14 35 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 23.91 -2.98 36 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 22.20 -2.77 36 0 82 0
30DEC26 90.00 C 0.00 0.00 0.00 21.20 -1.97 40 0 538 0
30DEC26 92.50 C 0.00 0.00 0.00 19.02 -2.42 37 0 316 0
30DEC26 95.00 C 0.00 0.00 0.00 17.55 -2.27 38 0 10 0
30DEC26 97.50 C 15.60 15.60 15.60 16.67 -1.63 40 3 3 +3
30DEC26 100.00 C 0.00 0.00 0.00 15.33 -1.53 40 0 565 0
30DEC26 102.50 C 13.12 13.18 13.09 13.65 -1.90 38 55 114 +54
30DEC26 105.00 C 12.53 12.53 11.91 12.51 -1.80 38 1,042 1,099 +998
30DEC26 107.50 C 11.33 11.33 10.80 11.45 -2.11 38 5 479 0
30DEC26 110.00 C 10.65 10.65 9.87 10.46 -1.62 39 335 1,463 +20
30DEC26 112.50 C 9.60 9.60 9.02 9.55 -1.64 39 109 367 +105
30DEC26 115.00 C 8.26 8.31 8.26 8.70 -1.52 39 12 930 +12
30DEC26 117.50 C 8.18 8.18 7.76 7.91 -1.47 39 3 978 +1
30DEC26 120.00 C 7.80 7.80 6.95 7.19 -1.44 39 17 5,095 -13
30DEC26 122.50 C 6.46 6.51 6.44 6.53 -1.41 39 77 700 +31
30DEC26 125.00 C 6.00 6.00 5.77 6.01 -1.24 39 29 1,526 +13
30DEC26 127.50 C 5.72 5.72 5.50 5.50 -1.10 40 3 2,426 0
30DEC26 130.00 C 5.30 5.30 4.84 5.05 -0.96 40 200 8,690 -99
30DEC26 132.50 C 0.00 0.00 0.00 4.65 -0.81 40 0 5,506 0
30DEC26 135.00 C 4.60 4.60 4.22 4.20 -0.76 40 375 3,503 +93
30DEC26 137.50 C 3.72 3.92 3.72 3.79 -0.71 40 55 1,343 0
30DEC26 140.00 C 4.00 4.00 3.51 3.42 -0.65 40 144 5,694 -51
30DEC26 142.50 C 3.29 3.29 3.24 3.08 -0.61 40 100 1,299 +74
30DEC26 145.00 C 3.19 3.19 2.97 2.77 -0.57 40 254 8,558 -254
30DEC26 147.50 C 2.78 2.78 2.76 2.49 -0.53 40 195 1,905 +18
30DEC26 150.00 C 2.70 2.71 2.50 2.24 -0.49 40 204 8,149 +184
30DEC26 152.50 C 2.52 2.52 2.30 2.01 -0.46 40 7 615 -6
30DEC26 155.00 C 2.40 2.40 2.08 1.81 -0.42 40 33 3,227 +9
30DEC26 157.50 C 2.22 2.22 2.05 1.62 -0.39 40 46 666 +1
30DEC26 160.00 C 2.05 2.05 1.78 1.45 -0.36 40 33 4,868 +10
30DEC26 162.50 C 0.00 0.00 0.00 1.30 -0.34 40 0 511 0
30DEC26 165.00 C 1.94 1.94 1.94 1.17 -0.30 40 1 10,047 0
30DEC26 167.50 C 0.00 0.00 0.00 1.05 -0.28 40 0 3,376 0
30DEC26 170.00 C 1.49 1.49 1.35 0.94 -0.26 40 7 21,410 +1
30DEC26 172.50 C 0.00 0.00 0.00 0.84 -0.24 40 0 1,789 0
30DEC26 175.00 C 0.00 0.00 0.00 0.75 -0.22 40 0 868 0
30DEC26 177.50 C 0.00 0.00 0.00 0.67 -0.20 40 0 782 0
30DEC26 180.00 C 1.12 1.12 1.12 0.60 -0.18 40 1 4,397 0
30DEC26 182.50 C 1.06 1.06 1.06 0.54 -0.17 40 15 954 +15
30DEC26 185.00 C 0.95 0.95 0.90 0.48 -0.15 40 25 578 +25
30DEC26 187.50 C 0.00 0.00 0.00 0.43 -0.14 40 0 210 0
30DEC26 190.00 C 0.86 0.86 0.86 0.38 -0.13 40 12 828 0
30DEC26 192.50 C 0.81 0.81 0.81 0.34 -0.12 40 5 347 0
30DEC26 195.00 C 0.79 0.79 0.79 0.31 -0.10 40 4 1,641 -4
30DEC26 197.50 C 0.71 0.71 0.71 0.27 -0.10 40 2 487 0
30DEC26 200.00 C 0.70 0.70 0.70 0.24 -0.09 40 15 738 +9
30DEC26 205.00 C 0.00 0.00 0.00 0.19 -0.08 40 0 1,804 0
30DEC26 210.00 C 0.00 0.00 0.00 0.16 -0.06 40 0 330 0
30DEC26 215.00 C 0.55 0.55 0.55 0.12 -0.06 40 10 386 0
30DEC26 220.00 C 0.50 0.50 0.50 0.10 -0.04 40 10 210 -10
30DEC26 225.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 338 0
30DEC26 230.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 340 0
30DEC26 235.00 C 0.00 0.00 0.00 0.05 -0.03 40 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 297 0
30DEC26 245.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 90 0
30DEC26 250.00 C 0.30 0.32 0.30 0.02 -0.02 39 2 280 +1
30DEC26 255.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 125 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 146 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 39 0 231 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 40 0 186 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 40 0 455 0
30DEC26 280.00 C 0.19 0.19 0.19 0.01 0.00 41 80 170 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 42 0 197 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 43 0 139 0
30DEC26 300.00 C 0.20 0.20 0.20 0.01 0.00 44 50 2,210 -30
30MAR27 60.00 C 0.00 0.00 0.00 46.02 -3.50 0 0 1,202 0
30MAR27 62.50 C 0.00 0.00 0.00 43.78 -3.45 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 41.58 -3.42 30 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 39.42 -3.35 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 37.31 -3.56 33 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 35.27 -3.48 34 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 33.26 -3.48 35 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 31.41 -3.32 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 29.64 -3.17 37 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 27.93 -3.00 37 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 26.30 -2.85 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 24.73 -2.63 38 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 23.23 -2.51 38 0 54 0
30MAR27 92.50 C 0.00 0.00 0.00 21.80 -2.28 39 0 291 0
30MAR27 95.00 C 0.00 0.00 0.00 20.44 -2.08 39 0 63 0
30MAR27 97.50 C 19.55 19.55 19.55 19.14 -2.16 39 20 91 +20
30MAR27 100.00 C 17.70 17.70 17.00 17.92 -1.84 39 2,535 2,623 +2,500
30MAR27 102.50 C 15.95 15.95 15.95 16.91 -1.57 40 1 367 0
30MAR27 105.00 C 14.76 14.87 14.76 15.65 -1.61 39 110 182 +88
30MAR27 107.50 C 0.00 0.00 0.00 14.62 -1.58 40 0 255 0
30MAR27 110.00 C 13.43 13.43 13.05 13.64 -1.48 40 118 366 +83
30MAR27 112.50 C 12.52 12.54 12.14 12.71 -1.40 40 131 324 +131
30MAR27 115.00 C 11.88 11.88 11.28 11.85 -1.29 40 185 380 +177
30MAR27 117.50 C 10.77 10.77 10.30 11.03 -1.19 40 55 77 +25
30MAR27 120.00 C 10.10 10.12 9.68 10.27 -1.10 40 12 6,944 +3
30MAR27 122.50 C 0.00 0.00 0.00 9.55 -1.01 40 0 442 0
30MAR27 125.00 C 8.46 8.46 8.46 8.88 -0.93 40 1 2,777 +1
30MAR27 127.50 C 8.20 8.20 8.20 8.25 -0.86 40 2 3,264 0
30MAR27 130.00 C 0.00 0.00 0.00 7.67 -0.78 40 0 6,187 0
30MAR27 132.50 C 0.00 0.00 0.00 7.12 -0.72 40 0 1,585 0
30MAR27 135.00 C 6.90 6.90 6.49 6.61 -0.65 40 14 989 +4
30MAR27 137.50 C 6.48 6.48 6.42 6.13 -0.60 40 3 386 +2
30MAR27 140.00 C 5.85 5.85 5.60 5.74 -0.49 40 28 2,718 +1
30MAR27 142.50 C 0.00 0.00 0.00 5.34 -0.43 40 0 481 0
30MAR27 145.00 C 5.09 5.09 5.09 5.03 -0.31 41 65 315 0
30MAR27 147.50 C 0.00 0.00 0.00 4.70 -0.24 41 0 320 0
30MAR27 150.00 C 4.68 4.68 4.40 4.44 -0.13 41 6 860 -1
30MAR27 152.50 C 4.23 4.23 4.05 4.13 -0.10 41 131 279 -1
30MAR27 155.00 C 4.04 4.04 3.76 3.83 -0.08 41 76 2,739 +70
30MAR27 157.50 C 0.00 0.00 0.00 3.55 -0.06 41 0 456 0
30MAR27 160.00 C 3.68 3.68 3.37 3.28 -0.06 41 75 1,642 +70
30MAR27 162.50 C 3.29 3.29 3.29 3.04 -0.04 41 9 793 +9
30MAR27 165.00 C 3.17 3.17 3.17 2.81 -0.04 41 5 1,885 -5
30MAR27 167.50 C 2.93 2.93 2.93 2.61 -0.02 41 1 65 +1
30MAR27 170.00 C 2.92 2.92 2.72 2.41 -0.02 41 75 274 +14
30MAR27 172.50 C 0.00 0.00 0.00 2.23 -0.01 41 0 133 0
30MAR27 175.00 C 2.41 2.41 2.41 2.07 0.00 41 175 214 -175
30MAR27 177.50 C 2.25 2.25 2.25 1.91 0.00 41 65 374 +65
30MAR27 180.00 C 2.20 2.20 2.12 1.77 0.00 41 69 149 +16
30MAR27 182.50 C 0.00 0.00 0.00 1.64 +0.01 41 0 104 0
30MAR27 185.00 C 0.00 0.00 0.00 1.51 +0.01 41 0 166 0
30MAR27 187.50 C 0.00 0.00 0.00 1.40 +0.01 41 0 263 0
30MAR27 190.00 C 0.00 0.00 0.00 1.30 +0.02 41 0 221 0
30MAR27 192.50 C 0.00 0.00 0.00 1.20 +0.02 41 0 486 0
30MAR27 195.00 C 1.75 1.75 1.52 1.11 +0.02 41 28 1,381 +11
29JUN27 85.00 C 0.00 0.00 0.00 28.51 -2.46 40 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 26.28 -3.04 38 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 24.80 -2.91 38 0 59 0
29JUN27 92.50 C 0.00 0.00 0.00 23.43 -2.81 38 0 1 0
29JUN27 95.00 C 21.90 21.90 21.90 22.07 -2.74 38 4 83 +4
29JUN27 97.50 C 0.00 0.00 0.00 20.86 -2.52 39 0 139 0
29JUN27 100.00 C 19.63 19.63 19.63 19.69 -2.44 39 2 244 +2
29JUN27 102.50 C 0.00 0.00 0.00 18.52 -2.36 39 0 80 0
29JUN27 105.00 C 18.45 18.45 17.35 17.50 -2.14 39 6 350 -5
29JUN27 107.50 C 0.00 0.00 0.00 17.49 -1.05 41 0 474 0
29JUN27 110.00 C 15.30 15.30 15.30 15.57 -1.93 39 1 2,745 +1
29JUN27 112.50 C 0.00 0.00 0.00 14.70 -1.76 40 0 18 0
29JUN27 115.00 C 0.00 0.00 0.00 13.89 -1.56 40 0 53 0
29JUN27 117.50 C 0.00 0.00 0.00 13.12 -1.47 40 0 26 0
29JUN27 120.00 C 12.15 12.15 12.10 12.35 -1.39 40 4 214 +4
29JUN27 122.50 C 0.00 0.00 0.00 11.63 -1.26 40 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 10.94 -1.15 40 0 200 0
29JUN27 127.50 C 0.00 0.00 0.00 10.39 -1.03 40 0 251 0
29JUN27 130.00 C 10.10 10.10 9.65 9.82 -0.92 40 3 224 +1
29JUN27 132.50 C 9.05 9.05 9.05 9.29 -0.77 41 1 100 0
29JUN27 135.00 C 8.92 8.92 8.92 8.79 -0.61 41 3 13 +1
29JUN27 137.50 C 8.43 8.43 8.43 8.30 -0.58 41 4 9 +4
29JUN27 140.00 C 8.00 8.01 7.75 7.79 -0.57 41 71 122 +71
29JUN27 142.50 C 7.77 7.77 7.22 7.28 -0.56 41 126 158 +120
29JUN27 145.00 C 0.00 0.00 0.00 6.82 -0.51 41 0 108 0
29JUN27 147.50 C 0.00 0.00 0.00 6.43 -0.44 41 0 24 0
29JUN27 150.00 C 6.46 6.46 6.15 6.05 -0.43 41 125 224 +88
29JUN27 152.50 C 6.06 6.06 6.03 5.66 -0.44 41 72 156 +72
29JUN27 155.00 C 0.00 0.00 0.00 5.28 -0.43 41 0 36 0
29JUN27 157.50 C 0.00 0.00 0.00 4.94 -0.39 41 1 122 +1
29JUN27 160.00 C 5.10 5.10 5.10 4.67 -0.32 41 1 559 +1
TOTAL CALL 58,441 875,359 +25,490
18JUN26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 90.00 P 0.03 0.03 0.03 0.00 -0.01 0 4 24 0
18JUN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
18JUN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 142 0
18JUN26 97.50 P 0.01 0.01 0.01 0.00 -0.01 0 67 257 +50
18JUN26 100.00 P 0.07 0.07 0.01 0.00 -0.01 0 135 967 +87
18JUN26 102.50 P 0.23 0.61 0.04 0.00 -0.05 0 4,702 1,579 +833
18JUN26 105.00 P 0.70 2.40 0.66 0.10 -0.25 0 1,308 3 -1,408
18JUN26 107.50 P 2.75 4.68 2.50 2.60 +1.27 0 626 0 -2,105
18JUN26 110.00 P 6.06 7.35 5.40 5.10 +1.83 0 1,647 0 -2,157
18JUN26 112.50 P 8.37 9.98 7.49 7.60 +1.98 0 109 0 -321
18JUN26 115.00 P 11.51 13.21 11.01 10.10 +2.00 0 69 0 -335
18JUN26 117.50 P 13.40 14.62 13.30 12.60 +2.00 0 16 0 -254
18JUN26 120.00 P 15.90 17.30 15.90 15.10 +2.00 0 94 0 -291
18JUN26 122.50 P 0.00 0.00 0.00 17.60 +2.00 0 0 0 0
18JUN26 125.00 P 0.00 0.00 0.00 20.10 +2.00 0 0 0 0
18JUN26 127.50 P 0.00 0.00 0.00 22.60 +2.00 0 0 0 0
18JUN26 130.00 P 0.00 0.00 0.00 25.10 +2.00 0 0 0 0
18JUN26 132.50 P 0.00 0.00 0.00 27.60 +2.00 0 0 0 0
18JUN26 135.00 P 0.00 0.00 0.00 30.10 +2.00 0 0 0 0
18JUN26 137.50 P 0.00 0.00 0.00 32.60 +2.00 0 0 0 0
18JUN26 140.00 P 0.00 0.00 0.00 35.10 +2.00 0 0 0 0
18JUN26 142.50 P 0.00 0.00 0.00 37.60 +2.00 0 0 0 0
18JUN26 145.00 P 0.00 0.00 0.00 40.10 +2.00 0 0 0 0
26JUN26 85.00 P 0.05 0.05 0.05 0.01 0.00 54 88 88 +88
26JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 14 0
26JUN26 90.00 P 0.17 0.17 0.15 0.02 +0.01 44 48 70 +41
26JUN26 92.50 P 0.21 0.30 0.21 0.05 +0.03 42 113 123 +97
26JUN26 95.00 P 0.30 0.50 0.29 0.13 +0.06 41 278 232 +186
26JUN26 97.50 P 0.55 0.85 0.44 0.34 +0.15 41 430 256 +158
26JUN26 100.00 P 0.76 1.50 0.76 0.78 +0.31 41 1,416 763 +475
26JUN26 102.50 P 1.42 2.53 1.42 1.52 +0.59 41 3,921 2,518 +2,088
26JUN26 105.00 P 2.66 3.95 2.40 2.65 +0.94 42 991 1,113 +688
26JUN26 107.50 P 4.56 5.67 4.00 4.17 +1.29 43 1,112 1,153 +861
26JUN26 110.00 P 6.71 7.70 6.71 6.05 +1.68 44 60 230 +28
26JUN26 112.50 P 9.11 9.90 9.11 7.97 +1.82 41 30 32 +26
26JUN26 115.00 P 12.25 12.33 11.97 10.56 +2.02 52 11 18 +11
26JUN26 117.50 P 14.66 14.66 14.66 12.65 +1.90 41 3 3 +3
26JUN26 120.00 P 17.02 17.02 17.02 15.11 +1.96 41 3 30 0
26JUN26 122.50 P 0.00 0.00 0.00 18.13 +2.52 79 0 7 0
26JUN26 125.00 P 0.00 0.00 0.00 20.70 +2.60 89 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 23.28 +2.68 99 0 0 0
26JUN26 130.00 P 27.39 27.39 27.09 25.85 +2.75 108 32 28 +26
26JUN26 132.50 P 0.00 0.00 0.00 28.43 +2.83 118 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 106 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 98 0 206 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 91 0 33 0
29JUN26 70.00 P 0.02 0.02 0.02 0.01 0.00 84 15 712 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 70 0 430 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 624 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7,003 0
29JUN26 82.50 P 0.08 0.09 0.07 0.01 0.00 52 170 3,508 -161
29JUN26 85.00 P 0.10 0.10 0.10 0.01 0.00 46 39 7,753 +5
29JUN26 87.50 P 0.12 0.16 0.12 0.01 0.00 40 124 2,786 -58
29JUN26 90.00 P 0.21 0.23 0.21 0.02 +0.01 37 23 4,195 +20
29JUN26 92.50 P 0.22 0.40 0.22 0.07 +0.04 38 145 2,412 +1
29JUN26 95.00 P 0.43 0.58 0.35 0.19 +0.10 38 770 6,541 -62
29JUN26 97.50 P 0.68 1.05 0.57 0.45 +0.22 38 3,696 5,823 +2,543
29JUN26 100.00 P 1.11 1.68 1.00 0.92 +0.39 38 1,593 9,095 +480
29JUN26 102.50 P 1.81 2.68 1.81 1.70 +0.63 38 1,398 8,101 +933
29JUN26 105.00 P 2.50 4.10 2.50 2.84 +0.96 38 2,202 18,425 -746
29JUN26 107.50 P 4.95 5.60 4.05 4.34 +1.31 39 234 5,980 -94
29JUN26 110.00 P 6.70 8.04 5.78 6.19 +1.64 40 69 6,004 -26
29JUN26 112.50 P 9.00 9.93 8.67 8.31 +2.05 43 56 8,829 +25
29JUN26 115.00 P 11.39 12.95 11.39 10.61 +2.07 46 188 10,201 -106
29JUN26 117.50 P 13.20 15.14 13.20 13.05 +1.96 52 63 7,162 -4
29JUN26 120.00 P 17.00 18.00 16.65 15.57 +2.15 59 747 17,009 -514
29JUN26 122.50 P 18.70 19.00 18.70 18.13 +2.52 68 8 6,785 -2
29JUN26 125.00 P 21.20 22.50 20.18 20.70 +2.47 76 140 17,130 -40
29JUN26 127.50 P 24.10 24.85 24.00 23.28 +2.50 85 41 9,310 -41
29JUN26 130.00 P 26.00 28.00 26.00 25.85 +2.75 93 838 14,041 -508
29JUN26 132.50 P 29.50 29.90 29.50 28.43 +2.21 101 14 4,056 -1,578
29JUN26 135.00 P 31.00 32.16 31.00 31.00 +2.12 109 278 1,916 -8,203
29JUN26 137.50 P 34.40 36.60 34.40 33.58 +2.98 117 7 1,131 -801
29JUN26 140.00 P 37.00 37.00 37.00 36.15 +3.05 125 23 1,015 -815
29JUN26 142.50 P 39.30 39.30 39.30 38.73 +3.13 132 2 1,264 -2
29JUN26 145.00 P 0.00 0.00 0.00 41.30 +3.20 140 0 1,271 0
29JUN26 147.50 P 0.00 0.00 0.00 43.88 +3.28 147 0 40 0
29JUN26 150.00 P 0.00 0.00 0.00 46.45 +3.35 154 0 4,637 0
29JUN26 152.50 P 0.00 0.00 0.00 49.03 +3.43 162 0 128 0
29JUN26 155.00 P 0.00 0.00 0.00 51.60 +3.50 169 0 263 0
29JUN26 157.50 P 0.00 0.00 0.00 54.18 +3.58 176 0 17 0
29JUN26 160.00 P 56.84 57.21 56.32 56.75 +3.65 182 226 797 0
29JUN26 162.50 P 0.00 0.00 0.00 59.29 +3.69 188 0 157 0
29JUN26 165.00 P 61.32 61.89 61.32 61.79 +3.69 193 41 1,389 0
29JUN26 167.50 P 0.00 0.00 0.00 64.39 +3.79 200 0 65 0
29JUN26 170.00 P 0.00 0.00 0.00 66.89 +3.79 204 0 117 0
29JUN26 172.50 P 0.00 0.00 0.00 69.39 +3.79 209 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 71.89 +3.79 213 0 814 0
29JUN26 177.50 P 0.00 0.00 0.00 74.39 +3.79 217 0 125 0
29JUN26 180.00 P 0.00 0.00 0.00 76.89 +3.79 222 0 170 0
29JUN26 182.50 P 0.00 0.00 0.00 79.39 +3.79 226 0 60 0
29JUN26 185.00 P 0.00 0.00 0.00 81.89 +3.79 229 0 118 0
29JUN26 187.50 P 0.00 0.00 0.00 84.39 +3.79 233 0 30 0
29JUN26 190.00 P 86.83 86.83 86.48 86.80 +3.70 234 96 500 0
29JUN26 192.50 P 0.00 0.00 0.00 89.29 +3.69 237 0 30 0
29JUN26 195.00 P 0.00 0.00 0.00 91.79 +3.69 240 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 94.39 +3.79 247 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 96.89 +3.79 250 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 101.79 +3.69 254 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 106.86 +3.76 263 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 111.88 +3.78 270 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 116.80 +3.70 274 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 121.88 +3.78 282 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 126.88 +3.78 288 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 131.88 +3.78 294 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 136.79 +3.69 297 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 141.88 +3.78 306 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 146.86 +3.76 310 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 151.90 +3.80 316 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 156.88 +3.78 320 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 161.86 +3.76 324 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 166.88 +3.78 329 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 171.88 +3.78 334 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 176.88 +3.78 338 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 181.88 +3.78 343 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 186.88 +3.78 347 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 191.88 +3.78 351 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 196.88 +3.78 355 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 150 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 163 0
30JUL26 65.00 P 0.06 0.07 0.06 0.01 0.00 50 168 1,026 +168
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 695 0
30JUL26 70.00 P 0.12 0.12 0.11 0.01 0.00 43 11 533 +11
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30JUL26 75.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 488 0
30JUL26 77.50 P 0.31 0.31 0.31 0.04 +0.02 38 23 350 +1
30JUL26 80.00 P 0.40 0.40 0.40 0.08 +0.03 38 36 405 +36
30JUL26 82.50 P 0.51 0.51 0.51 0.15 +0.06 38 1 573 +1
30JUL26 85.00 P 0.56 0.73 0.56 0.27 +0.11 38 343 1,377 +263
30JUL26 87.50 P 0.71 0.97 0.71 0.45 +0.16 38 457 1,105 +48
30JUL26 90.00 P 0.93 1.32 0.93 0.73 +0.24 38 2,163 2,849 +1,675
30JUL26 92.50 P 1.31 1.70 1.19 1.13 +0.34 38 1,371 1,413 +823
30JUL26 95.00 P 1.63 2.31 1.63 1.66 +0.45 38 1,788 2,142 +1,216
30JUL26 97.50 P 2.21 3.08 2.21 2.35 +0.59 39 2,618 3,252 +1,754
30JUL26 100.00 P 2.97 4.02 2.97 3.22 +0.73 39 1,705 6,515 -160
30JUL26 102.50 P 4.40 4.99 4.01 4.27 +0.99 39 350 2,625 +204
30JUL26 105.00 P 5.01 6.50 5.01 5.51 +1.30 39 1,374 6,828 +563
30JUL26 107.50 P 7.76 7.84 7.61 6.94 +1.52 39 19 2,820 -12
30JUL26 110.00 P 8.77 9.75 8.38 8.56 +1.66 40 167 6,326 -15
30JUL26 112.50 P 9.77 11.46 9.77 10.35 +1.88 40 38 3,517 +2
30JUL26 115.00 P 12.80 13.50 12.80 12.28 +2.01 41 14 8,249 0
30JUL26 117.50 P 15.00 15.41 15.00 14.33 +2.14 42 10 6,842 -1
30JUL26 120.00 P 16.60 18.06 16.60 16.50 +2.33 43 87 10,221 +2
30JUL26 122.50 P 19.60 20.00 19.60 18.76 +2.32 45 5 3,375 0
30JUL26 125.00 P 21.51 22.00 21.50 21.11 +2.39 46 127 10,456 +75
30JUL26 127.50 P 23.90 24.45 23.90 23.52 +2.58 49 17 6,821 -7
30JUL26 130.00 P 27.09 27.50 27.00 25.98 +2.69 52 9 7,703 -7
30JUL26 132.50 P 29.74 29.74 29.74 28.48 +2.26 55 15 3,232 +15
30JUL26 135.00 P 31.50 31.50 31.50 31.02 +2.14 59 35 5,401 +15
30JUL26 137.50 P 0.00 0.00 0.00 33.58 +2.97 62 1 1,681 -1
30JUL26 140.00 P 0.00 0.00 0.00 36.15 +3.05 66 0 2,894 0
30JUL26 142.50 P 0.00 0.00 0.00 38.73 +3.13 70 0 138 0
30JUL26 145.00 P 0.00 0.00 0.00 41.30 +3.20 74 1 137 0
30JUL26 147.50 P 0.00 0.00 0.00 43.88 +3.28 78 0 58 0
30JUL26 150.00 P 0.00 0.00 0.00 46.45 +3.35 82 0 322 0
30JUL26 152.50 P 0.00 0.00 0.00 49.03 +3.43 85 0 58 0
30JUL26 155.00 P 0.00 0.00 0.00 51.60 +3.50 89 0 2 0
30JUL26 157.50 P 0.00 0.00 0.00 54.18 +3.58 93 0 960 0
30JUL26 160.00 P 56.70 56.70 56.70 56.75 +3.65 96 5 5 +5
30JUL26 162.50 P 0.00 0.00 0.00 59.33 +3.73 100 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 61.88 +3.78 103 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 64.39 +3.79 105 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 66.89 +3.79 107 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 69.39 +3.79 110 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 71.89 +3.79 112 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 74.39 +3.79 114 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 76.89 +3.79 116 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 79.39 +3.79 119 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 81.89 +3.79 121 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 84.39 +3.79 123 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 86.88 +3.78 125 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 89.38 +3.78 127 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 91.88 +3.78 129 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 94.39 +3.79 130 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 96.89 +3.79 132 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 101.88 +3.78 136 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 106.88 +3.78 139 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28AUG26 62.50 P 0.18 0.18 0.18 0.01 0.00 42 4 35 +4
28AUG26 65.00 P 0.23 0.23 0.23 0.02 +0.01 41 4 129 +4
28AUG26 67.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 68 0
28AUG26 70.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 313 0
28AUG26 72.50 P 0.00 0.00 0.00 0.10 +0.03 40 0 200 0
28AUG26 75.00 P 0.00 0.00 0.00 0.17 +0.06 40 0 205 0
28AUG26 77.50 P 0.70 0.70 0.70 0.28 +0.09 40 12 284 +6
28AUG26 80.00 P 0.87 0.92 0.87 0.43 +0.12 40 5 146 +1
28AUG26 82.50 P 1.06 1.14 1.06 0.65 +0.18 40 237 590 +237
28AUG26 85.00 P 1.17 1.47 1.10 0.94 +0.24 40 680 2,855 +615
28AUG26 87.50 P 1.41 1.84 1.41 1.32 +0.31 40 155 2,031 +110
28AUG26 90.00 P 1.50 2.33 1.50 1.82 +0.42 40 71 1,209 +43
28AUG26 92.50 P 2.52 2.90 2.52 2.43 +0.52 40 128 450 -64
28AUG26 95.00 P 3.30 3.71 3.30 3.15 +0.66 40 116 1,978 -75
28AUG26 97.50 P 3.90 4.60 3.71 4.00 +0.75 41 187 879 +77
28AUG26 100.00 P 4.86 5.56 4.67 5.03 +1.05 41 222 8,102 +7
28AUG26 102.50 P 6.77 6.84 6.39 6.17 +1.25 41 199 3,303 +102
28AUG26 105.00 P 7.27 8.13 7.27 7.43 +1.27 41 162 2,945 +2
28AUG26 107.50 P 8.71 9.69 8.71 8.88 +1.56 41 50 3,195 -5
28AUG26 110.00 P 10.15 11.31 10.15 10.44 +1.69 42 7 4,643 -4
28AUG26 112.50 P 12.94 12.94 12.80 12.09 +1.76 42 7 2,816 +4
28AUG26 115.00 P 14.21 14.21 14.21 13.92 +1.90 42 12 3,101 +1
28AUG26 117.50 P 16.33 16.33 16.33 15.35 +1.43 40 30 5,877 0
28AUG26 120.00 P 18.68 18.68 18.68 17.82 +1.64 43 10 3,561 -10
28AUG26 122.50 P 20.00 20.00 20.00 19.92 +2.25 44 2 3,348 +2
28AUG26 125.00 P 23.01 23.21 23.01 22.07 +2.22 45 12 5,011 -10
28AUG26 127.50 P 24.50 24.50 24.50 24.33 +3.15 46 1 3,530 -1
28AUG26 130.00 P 27.88 27.88 27.50 26.62 +2.28 47 116 5,382 +108
28AUG26 132.50 P 30.00 30.00 30.00 28.99 +2.42 49 5 1,670 -5
28AUG26 135.00 P 0.00 0.00 0.00 31.38 +2.50 50 0 1,341 0
28AUG26 137.50 P 34.60 34.60 34.60 33.83 +2.69 52 3 309 +3
28AUG26 140.00 P 37.10 37.10 37.10 36.30 +2.81 54 2 964 +2
28AUG26 142.50 P 39.50 39.50 39.50 38.81 +2.92 57 3 322 +3
28AUG26 145.00 P 0.00 0.00 0.00 41.34 +2.81 59 0 749 0
28AUG26 147.50 P 0.00 0.00 0.00 43.89 +3.27 62 0 145 0
28AUG26 150.00 P 0.00 0.00 0.00 46.45 +3.35 65 0 130 0
28AUG26 152.50 P 0.00 0.00 0.00 49.03 +3.43 68 0 19 -30
28AUG26 155.00 P 0.00 0.00 0.00 51.60 +3.50 70 0 1,564 0
28AUG26 157.50 P 0.00 0.00 0.00 54.18 +3.58 73 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 56.75 +3.65 76 0 11 0
28AUG26 162.50 P 0.00 0.00 0.00 59.33 +3.73 78 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 61.88 +3.78 81 0 16 0
28AUG26 167.50 P 0.00 0.00 0.00 64.39 +3.79 83 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 66.89 +3.79 85 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 69.39 +3.79 86 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 71.89 +3.79 88 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 74.39 +3.79 90 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 76.89 +3.79 92 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 79.39 +3.79 93 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 81.89 +3.79 95 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 84.39 +3.79 97 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 86.88 +3.78 98 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 89.38 +3.78 100 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 91.88 +3.78 101 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 94.39 +3.79 103 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 96.89 +3.79 104 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 0.00 40 0 3,840 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 287 0
29SEP26 65.00 P 0.42 0.42 0.42 0.07 +0.02 40 2 694 +2
29SEP26 67.50 P 0.00 0.00 0.00 0.11 +0.03 39 0 335 0
29SEP26 70.00 P 0.00 0.00 0.00 0.18 +0.05 40 0 319 0
29SEP26 72.50 P 0.00 0.00 0.00 0.28 +0.07 40 0 230 0
29SEP26 75.00 P 0.00 0.00 0.00 0.42 +0.09 40 0 2,186 0
29SEP26 77.50 P 1.00 1.06 1.00 0.62 +0.13 40 9 168 +5
29SEP26 80.00 P 1.31 1.39 1.29 0.88 +0.19 40 252 1,338 +100
29SEP26 82.50 P 1.43 1.66 1.43 1.21 +0.24 40 66 1,421 +66
29SEP26 85.00 P 1.75 2.14 1.75 1.61 +0.28 40 116 6,232 +66
29SEP26 87.50 P 2.54 2.59 2.49 2.13 +0.36 40 20 2,347 -13
29SEP26 90.00 P 2.77 3.25 2.77 2.74 +0.45 40 247 2,021 -20
29SEP26 92.50 P 3.54 3.95 3.48 3.43 +0.57 40 992 2,571 +865
29SEP26 95.00 P 4.31 4.84 4.07 4.28 +0.73 40 1,288 20,568 +764
29SEP26 97.50 P 5.10 5.70 5.10 5.23 +0.93 40 213 5,617 +158
29SEP26 100.00 P 5.35 6.86 5.35 6.28 +1.08 40 1,966 12,426 +1,587
29SEP26 102.50 P 7.40 8.01 7.40 7.49 +1.23 40 722 6,787 +312
29SEP26 105.00 P 8.65 9.40 8.65 8.76 +1.36 41 958 7,710 +266
29SEP26 107.50 P 9.97 10.66 9.97 10.22 +1.54 41 21 3,739 +16
29SEP26 110.00 P 12.00 12.50 12.00 11.73 +1.38 41 158 9,064 0
29SEP26 112.50 P 13.70 14.30 13.70 13.39 +1.73 41 20 6,631 0
29SEP26 115.00 P 15.50 15.90 15.50 15.12 +1.79 42 68 21,221 0
29SEP26 117.50 P 17.80 17.80 17.80 16.97 +1.89 42 1 5,003 0
29SEP26 120.00 P 18.90 19.90 18.90 18.88 +1.96 42 23 17,867 -17
29SEP26 122.50 P 22.00 22.00 22.00 20.89 +2.02 43 1 5,229 +1
29SEP26 125.00 P 23.60 23.91 22.80 22.96 +2.07 43 9 10,783 -7
29SEP26 127.50 P 25.30 25.90 25.30 25.12 +2.18 44 3 9,504 -1
29SEP26 130.00 P 27.52 28.01 27.35 27.31 +2.27 44 30 27,329 -20
29SEP26 132.50 P 0.00 0.00 0.00 29.59 +2.38 46 1 4,625 +1
29SEP26 135.00 P 32.80 32.88 32.80 31.88 +2.46 46 2 13,718 -2
29SEP26 137.50 P 0.00 0.00 0.00 34.25 +2.76 48 0 3,133 0
29SEP26 140.00 P 35.00 37.80 35.00 36.64 +2.82 49 22 10,897 +2
29SEP26 142.50 P 0.00 0.00 0.00 39.07 +2.95 50 0 2,670 0
29SEP26 145.00 P 0.00 0.00 0.00 41.53 +3.00 52 0 9,041 0
29SEP26 147.50 P 44.30 44.30 44.30 44.01 +3.24 54 1 2,417 0
29SEP26 150.00 P 45.30 47.00 45.30 46.53 +3.31 56 60 9,807 -30
29SEP26 152.50 P 50.00 50.00 50.00 49.06 +3.25 58 1 2,842 0
29SEP26 155.00 P 54.18 54.18 54.18 51.61 +3.34 60 5 6,367 0
29SEP26 157.50 P 0.00 0.00 0.00 54.18 +3.47 62 0 1,447 0
29SEP26 160.00 P 56.78 56.78 56.20 56.75 +3.44 65 6 6,362 -514
29SEP26 162.50 P 60.00 60.00 60.00 59.33 +3.66 67 1 632 -126
29SEP26 165.00 P 61.00 61.00 61.00 61.88 +3.45 69 1 1,811 +1
29SEP26 167.50 P 0.00 0.00 0.00 64.39 +3.71 70 0 751 0
29SEP26 170.00 P 67.00 67.00 66.90 66.89 +3.46 72 11 327 -111
29SEP26 172.50 P 0.00 0.00 0.00 69.39 +3.72 73 0 303 0
29SEP26 175.00 P 0.00 0.00 0.00 71.89 +3.49 75 0 101 0
29SEP26 177.50 P 0.00 0.00 0.00 74.39 +3.49 76 0 34 0
29SEP26 180.00 P 0.00 0.00 0.00 76.89 +3.47 78 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 79.39 +3.47 79 0 3 0
29SEP26 185.00 P 0.00 0.00 0.00 81.89 +3.73 81 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 84.39 +3.47 82 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 86.88 +3.46 83 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 89.38 +3.71 85 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 91.88 +3.46 86 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 94.39 +3.47 87 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 96.89 +3.79 88 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 101.88 +3.47 91 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 106.88 +3.47 93 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 111.88 +3.47 96 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 116.87 +3.46 98 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 121.88 +3.47 100 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 126.88 +3.47 102 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 131.88 +3.48 104 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 136.88 +3.48 106 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 141.88 +3.48 108 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 146.87 +3.47 109 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 151.90 +3.50 112 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 156.88 +3.48 113 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 161.87 +3.48 115 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 166.88 +3.51 117 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 171.88 +3.49 118 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 176.88 +3.49 120 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 181.88 +3.49 122 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 186.88 +3.49 123 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 191.88 +3.50 125 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 196.88 +3.50 126 0 0 0
30DEC26 60.00 P 0.63 0.70 0.63 0.23 +0.01 40 58 460 +53
30DEC26 62.50 P 0.00 0.00 0.00 0.33 +0.02 40 0 96 0
30DEC26 65.00 P 0.00 0.00 0.00 0.47 +0.02 40 0 303 0
30DEC26 67.50 P 0.00 0.00 0.00 0.65 +0.03 40 0 266 0
30DEC26 70.00 P 1.25 1.28 1.25 0.87 +0.05 40 45 206 +18
30DEC26 72.50 P 1.59 1.65 1.59 1.17 +0.06 40 117 170 +27
30DEC26 75.00 P 1.98 2.01 1.98 1.51 +0.09 40 130 354 +130
30DEC26 77.50 P 2.28 2.38 2.28 1.91 +0.09 40 86 971 +66
30DEC26 80.00 P 2.45 2.77 2.45 2.41 +0.14 40 3 2,410 +3
30DEC26 82.50 P 3.31 3.31 3.31 2.95 +0.24 40 65 1,654 +65
30DEC26 85.00 P 3.87 3.96 3.77 3.62 +0.40 40 154 2,370 +6
30DEC26 87.50 P 4.31 4.58 4.31 4.32 +0.46 40 51 628 0
30DEC26 90.00 P 5.00 5.46 5.00 5.17 +0.60 40 104 4,297 +5
30DEC26 92.50 P 5.88 6.35 5.88 6.05 +0.65 40 484 1,185 +401
30DEC26 95.00 P 7.26 7.28 7.20 7.07 +0.82 40 161 4,895 0
30DEC26 97.50 P 8.04 8.50 7.93 8.14 +0.88 41 148 3,542 +66
30DEC26 100.00 P 9.05 9.61 8.80 9.31 +1.03 41 1,005 13,219 +829
30DEC26 102.50 P 10.50 10.98 10.25 10.59 +1.15 41 905 2,099 -227
30DEC26 105.00 P 11.00 12.16 11.00 11.88 +1.24 41 370 10,567 +344
30DEC26 107.50 P 0.00 0.00 0.00 13.37 +1.46 41 0 6,449 0
30DEC26 110.00 P 0.00 0.00 0.00 14.85 +1.54 41 0 11,217 0
30DEC26 112.50 P 17.00 17.00 17.00 16.45 +1.73 41 3 6,446 +1
30DEC26 115.00 P 18.05 18.80 18.03 18.13 +1.81 41 66 5,455 -5
30DEC26 117.50 P 19.68 20.44 19.68 19.82 +1.73 42 32 4,195 0
30DEC26 120.00 P 22.00 22.22 22.00 21.66 +1.84 42 56 16,323 -51
30DEC26 122.50 P 0.00 0.00 0.00 23.53 +1.88 42 1 6,342 +1
30DEC26 125.00 P 25.30 26.18 25.30 25.42 +1.93 42 4 11,799 -4
30DEC26 127.50 P 27.40 27.40 27.40 27.45 +2.04 43 2 5,557 0
30DEC26 130.00 P 30.10 30.70 30.00 29.49 +2.11 43 36 18,733 +32
30DEC26 132.50 P 31.54 31.90 31.54 31.54 +1.85 43 68 5,963 +17
30DEC26 135.00 P 33.23 34.62 33.23 33.71 +2.22 44 187 8,378 -49
30DEC26 137.50 P 0.00 0.00 0.00 35.90 +3.44 44 0 3,228 0
30DEC26 140.00 P 38.53 39.00 38.53 36.99 +1.32 40 123 3,230 -119
30DEC26 142.50 P 0.00 0.00 0.00 40.37 +2.57 45 0 1,299 0
30DEC26 145.00 P 0.00 0.00 0.00 42.68 +2.70 46 0 8,437 0
30DEC26 147.50 P 0.00 0.00 0.00 45.00 +2.83 47 0 947 0
30DEC26 150.00 P 46.50 46.50 46.50 47.35 +3.01 47 30 6,607 0
30DEC26 152.50 P 0.00 0.00 0.00 49.75 +2.89 48 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 52.16 +3.04 49 0 3,442 0
30DEC26 157.50 P 0.00 0.00 0.00 54.59 +3.17 50 0 279 0
30DEC26 160.00 P 0.00 0.00 0.00 57.06 +3.27 51 0 2,553 0
30DEC26 162.50 P 0.00 0.00 0.00 59.52 +3.38 52 0 595 0
30DEC26 165.00 P 61.50 64.29 61.50 61.97 +3.46 53 6 6,373 -4
30DEC26 167.50 P 0.00 0.00 0.00 64.41 +3.51 54 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 66.90 +3.47 55 0 6,387 0
30DEC26 172.50 P 0.00 0.00 0.00 69.39 +3.64 57 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 71.89 +3.49 58 0 334 0
30DEC26 177.50 P 0.00 0.00 0.00 74.39 +3.49 59 0 160 0
30DEC26 180.00 P 0.00 0.00 0.00 76.89 +3.47 60 0 0 -26
30DEC26 182.50 P 0.00 0.00 0.00 79.39 +3.47 61 0 66 0
30DEC26 185.00 P 0.00 0.00 0.00 81.89 +3.73 62 0 12 0
30DEC26 187.50 P 0.00 0.00 0.00 84.39 +3.47 63 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 86.88 +3.46 64 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 89.38 +3.71 65 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 91.88 +3.46 66 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 94.39 +3.47 67 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 96.89 +3.74 68 0 236 0
30DEC26 205.00 P 0.00 0.00 0.00 101.88 +3.47 70 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 106.88 +3.47 71 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 111.88 +3.47 73 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 116.87 +3.46 75 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 121.88 +3.47 77 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 126.88 +3.47 78 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 131.88 +3.48 80 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 136.88 +3.48 81 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 141.88 +3.48 83 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 146.87 +3.47 84 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 151.90 +3.50 86 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 156.88 +3.48 87 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 161.87 +3.48 89 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 166.88 +3.51 90 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 171.88 +3.49 91 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 176.88 +3.49 92 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 181.88 +3.49 94 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 186.88 +3.49 95 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 191.88 +3.50 96 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 196.88 +3.50 97 0 0 0
30MAR27 60.00 P 1.17 1.19 1.16 0.70 +0.18 41 17 1,796 +17
30MAR27 62.50 P 1.32 1.32 1.32 0.91 +0.19 41 1 84 +1
30MAR27 65.00 P 0.00 0.00 0.00 1.20 +0.27 41 0 230 0
30MAR27 67.50 P 1.89 1.89 1.89 1.50 +0.28 41 43 92 +43
30MAR27 70.00 P 2.16 2.27 2.16 1.91 +0.39 41 117 241 +117
30MAR27 72.50 P 0.00 0.00 0.00 2.32 +0.39 41 0 23 0
30MAR27 75.00 P 3.02 3.02 3.02 2.86 +0.51 41 1 847 +1
30MAR27 77.50 P 0.00 0.00 0.00 3.42 +0.53 41 0 209 0
30MAR27 80.00 P 4.16 4.16 4.16 4.08 +0.63 41 1 7,191 +1
30MAR27 82.50 P 4.62 4.65 4.62 4.77 +0.65 41 14 503 +11
30MAR27 85.00 P 5.35 5.54 5.35 5.51 +0.76 41 635 2,613 +364
30MAR27 87.50 P 0.00 0.00 0.00 6.30 +0.85 41 0 697 0
30MAR27 90.00 P 6.82 7.18 6.82 7.18 +0.92 41 47 5,072 -13
30MAR27 92.50 P 8.25 8.25 8.25 8.14 +1.02 41 1 1,451 +1
30MAR27 95.00 P 9.28 9.32 9.28 9.21 +1.15 41 2 1,087 0
30MAR27 97.50 P 10.42 10.42 10.42 10.36 +1.28 41 11 2,015 +8
30MAR27 100.00 P 11.28 11.65 11.28 11.61 +1.44 41 2,504 4,922 +2,359
30MAR27 102.50 P 12.64 12.95 12.47 12.85 +1.46 41 978 2,622 +298
30MAR27 105.00 P 13.88 14.15 13.88 14.24 +1.58 41 2 2,962 0
30MAR27 107.50 P 0.00 0.00 0.00 15.69 +1.68 41 0 2,503 0
30MAR27 110.00 P 0.00 0.00 0.00 17.20 +1.77 41 0 2,720 0
30MAR27 112.50 P 18.80 18.80 18.80 18.75 +1.83 41 1 3,079 +1
30MAR27 115.00 P 20.20 20.47 20.20 20.47 +2.01 42 111 10,314 0
30MAR27 117.50 P 21.90 21.90 21.90 22.45 +2.36 42 1 3,898 +1
30MAR27 120.00 P 0.00 0.00 0.00 24.19 +2.23 43 0 10,129 0
30MAR27 122.50 P 0.00 0.00 0.00 25.99 +2.28 43 0 3,595 0
30MAR27 125.00 P 0.00 0.00 0.00 27.88 +2.35 43 0 6,871 0
30MAR27 127.50 P 29.50 29.50 29.50 29.77 +2.38 43 1 3,790 0
30MAR27 130.00 P 31.66 31.66 31.66 31.68 +2.40 43 1 7,949 +1
30MAR27 132.50 P 33.60 33.82 33.57 33.70 +2.46 44 3 363 +2
30MAR27 135.00 P 35.56 35.56 35.56 35.76 +2.60 44 2 1,775 +2
30MAR27 137.50 P 37.50 37.99 37.50 37.82 +2.71 44 2 371 -2
30MAR27 140.00 P 39.97 40.08 39.83 39.90 +2.76 44 3 1,382 0
30MAR27 142.50 P 0.00 0.00 0.00 42.08 +2.87 45 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 44.28 +2.98 45 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 46.49 +3.07 46 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 48.71 +3.15 46 0 161 0
30MAR27 152.50 P 0.00 0.00 0.00 50.96 +3.22 46 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 53.22 +3.27 47 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 55.53 +2.97 47 0 3 0
30MAR27 160.00 P 0.00 0.00 0.00 57.88 +3.44 48 0 313 0
30MAR27 162.50 P 0.00 0.00 0.00 60.24 +3.54 48 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 62.62 +4.05 49 0 52 0
30MAR27 167.50 P 0.00 0.00 0.00 64.97 +3.09 49 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 67.14 +2.93 49 0 232 0
30MAR27 172.50 P 0.00 0.00 0.00 69.55 +2.99 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 71.98 +3.29 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 74.43 +3.35 51 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 76.90 +3.17 52 0 72 0
30MAR27 182.50 P 0.00 0.00 0.00 79.39 +3.47 53 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 81.89 +3.62 54 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 84.39 +3.47 55 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 86.88 +3.46 55 0 53 0
30MAR27 192.50 P 0.00 0.00 0.00 89.38 +3.71 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 91.88 +3.46 57 0 7 0
29JUN27 85.00 P 6.90 7.21 6.86 7.13 +0.80 41 12 2,212 +5
29JUN27 87.50 P 0.00 0.00 0.00 8.09 +0.95 41 0 2,050 0
29JUN27 90.00 P 9.00 9.05 8.78 8.99 +0.97 40 26 981 +25
29JUN27 92.50 P 9.98 9.98 9.98 10.00 +0.97 40 1 182 0
29JUN27 95.00 P 10.94 10.94 10.94 11.11 +1.06 40 60 1,847 0
29JUN27 97.50 P 12.00 12.41 11.96 12.32 +1.21 40 81 1,034 0
29JUN27 100.00 P 12.60 13.63 12.60 13.50 +1.18 40 136 3,664 +6
29JUN27 102.50 P 14.53 14.91 14.53 14.86 +1.33 40 16 803 +4
29JUN27 105.00 P 15.69 15.69 15.69 16.16 +1.40 40 1 866 0
29JUN27 107.50 P 0.00 0.00 0.00 17.66 +1.54 40 0 94 0
29JUN27 110.00 P 19.40 19.40 19.40 19.20 +1.68 41 1 850 0
29JUN27 112.50 P 20.38 20.38 20.38 20.69 +1.66 41 1 324 0
29JUN27 115.00 P 22.12 22.12 22.12 22.40 +1.96 41 10 114 0
29JUN27 117.50 P 24.08 24.08 24.08 24.11 +2.05 41 55 371 -55
29JUN27 120.00 P 0.00 0.00 0.00 26.09 +2.18 42 0 241 0
29JUN27 122.50 P 0.00 0.00 0.00 26.98 +1.36 40 0 90 0
29JUN27 125.00 P 28.00 28.00 28.00 29.76 +2.35 42 2 157 +2
29JUN27 127.50 P 0.00 0.00 0.00 31.63 +2.37 42 0 1 0
29JUN27 130.00 P 32.00 33.00 32.00 33.38 +2.28 42 3 14 +2
29JUN27 132.50 P 0.00 0.00 0.00 35.40 +2.41 43 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 37.38 +2.46 43 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 39.38 +2.50 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 41.43 +2.57 43 0 60 0
29JUN27 142.50 P 0.00 0.00 0.00 43.51 +2.66 44 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 45.60 +2.73 44 0 5 0
29JUN27 147.50 P 0.00 0.00 0.00 47.72 +2.77 44 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 49.86 +2.79 44 0 11 0
29JUN27 152.50 P 0.00 0.00 0.00 52.05 +2.89 45 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 54.24 +2.92 45 0 1 0
29JUN27 157.50 P 0.00 0.00 0.00 56.46 +3.00 45 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 58.68 +3.02 45 0 64 0
TOTAL PUT 62,659 984,420 +5,054
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$ 8.55
29JUN26 3.70 C 0.00 0.00 0.00 4.85 -0.30 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.75 -0.30 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.65 -0.30 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.55 -0.30 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.45 -0.30 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.36 -0.29 177 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.25 -0.30 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.15 -0.30 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.05 -0.30 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 3.95 -0.30 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.85 -0.30 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.75 -0.28 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 3.65 -0.30 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.55 -0.30 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.30 -0.30 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 3.05 -0.30 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.80 -0.28 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 2.56 -0.29 91 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.31 -0.27 81 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.06 -0.27 71 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 1.81 -0.28 62 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.56 -0.30 53 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 1.30 -0.30 0 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 1.07 -0.29 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.86 -0.26 52 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 0.64 -0.26 48 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 0.47 -0.20 50 0 0 0
29JUN26 8.50 C 0.32 0.32 0.30 0.33 -0.16 50 7 17 -1
29JUN26 8.75 C 0.21 0.21 0.19 0.22 -0.14 51 60 242 +45
29JUN26 9.00 C 0.13 0.15 0.12 0.14 -0.11 51 77 506 -43
29JUN26 9.25 C 0.08 0.10 0.08 0.09 -0.08 52 127 116 -11
29JUN26 9.50 C 0.07 0.07 0.06 0.06 -0.05 55 60 422 0
29JUN26 9.75 C 0.05 0.05 0.04 0.03 -0.04 53 194 224 +42
29JUN26 10.00 C 0.03 0.03 0.03 0.02 -0.03 55 135 192 +93
29JUN26 10.50 C 0.03 0.03 0.02 0.01 -0.01 60 40 163 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 345 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 356 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2,767 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 101 0 341 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 109 0 191 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 118 0 166 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 125 0 135 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 133 0 137 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 140 0 228 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 147 0 195 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 153 0 83 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 160 0 155 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 166 0 105 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 172 0 20 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 177 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 183 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 188 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 193 0 20 0
30JUL26 6.50 C 0.00 0.00 0.00 2.06 - 52 0 0 -
30JUL26 6.75 C 0.00 0.00 0.00 1.84 -0.25 61 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.60 -0.26 56 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.34 -0.30 46 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.18 -0.22 54 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.02 -0.19 57 0 0 0
30JUL26 8.00 C 0.92 0.92 0.92 0.82 -0.22 52 15 15 +15
30JUL26 8.25 C 0.86 0.86 0.86 0.69 -0.17 53 15 15 +15
30JUL26 8.50 C 0.00 0.00 0.00 0.57 -0.14 53 0 15 0
30JUL26 8.75 C 0.50 0.52 0.50 0.47 -0.12 54 31 112 +31
30JUL26 9.00 C 0.00 0.00 0.00 0.38 -0.11 53 0 92 0
30JUL26 9.25 C 0.34 0.34 0.34 0.31 -0.09 54 3 128 0
30JUL26 9.50 C 0.27 0.27 0.27 0.26 -0.07 55 10 93 +10
30JUL26 9.75 C 0.23 0.23 0.19 0.21 -0.07 55 4 26 +4
30JUL26 10.00 C 0.17 0.17 0.17 0.17 -0.05 55 1 192 +1
30JUL26 10.50 C 0.14 0.14 0.14 0.11 -0.03 56 60 139 +60
30JUL26 11.00 C 0.09 0.09 0.08 0.07 -0.02 57 11 146 +3
30JUL26 11.50 C 0.00 0.00 0.00 0.04 -0.02 56 0 79 0
30JUL26 12.00 C 0.00 0.00 0.00 0.03 -0.01 59 0 436 0
30JUL26 12.50 C 0.00 0.00 0.00 0.02 0.00 60 0 259 0
30JUL26 13.00 C 0.04 0.04 0.04 0.01 0.00 58 20 420 -20
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 159 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,211 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 584 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 372 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 81 0 171 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 84 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 87 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 90 0 76 0
28AUG26 6.50 C 0.00 0.00 0.00 2.08 - 52 0 0 -
28AUG26 6.75 C 0.00 0.00 0.00 1.84 -0.27 49 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.65 -0.27 52 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.45 -0.28 51 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.29 -0.25 52 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.13 -0.24 52 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.99 -0.21 53 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.87 -0.18 53 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.76 -0.16 53 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.66 -0.13 54 0 12 0
28AUG26 9.00 C 0.00 0.00 0.00 0.57 -0.12 54 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.49 -0.11 54 0 40 0
28AUG26 9.50 C 0.00 0.00 0.00 0.42 -0.10 54 0 30 0
28AUG26 9.75 C 0.00 0.00 0.00 0.37 -0.08 55 0 24 0
28AUG26 10.00 C 0.32 0.32 0.32 0.32 -0.07 55 4 84 0
28AUG26 10.50 C 0.00 0.00 0.00 0.23 -0.06 55 0 61 0
28AUG26 11.00 C 0.00 0.00 0.00 0.16 -0.05 55 0 71 0
28AUG26 11.50 C 0.00 0.00 0.00 0.12 -0.03 56 0 47 0
28AUG26 12.00 C 0.00 0.00 0.00 0.08 -0.03 55 0 105 0
28AUG26 12.50 C 0.09 0.09 0.09 0.06 -0.02 56 4 44 +4
28AUG26 13.00 C 0.00 0.00 0.00 0.04 -0.02 55 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 90 0
28AUG26 14.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29SEP26 4.70 C 0.00 0.00 0.00 3.85 -0.30 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.75 -0.28 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.65 -0.30 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.55 -0.30 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.31 -0.29 61 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.06 -0.29 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.82 -0.26 56 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.56 -0.30 46 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 2.32 -0.30 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.13 -0.28 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.91 -0.28 49 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 1.74 -0.27 51 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.57 -0.27 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.41 -0.24 51 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 1.27 -0.22 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.14 -0.20 52 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 1.02 -0.17 52 0 52 0
29SEP26 8.50 C 0.86 0.86 0.86 0.91 -0.16 52 15 15 +15
29SEP26 8.75 C 0.00 0.00 0.00 0.81 -0.15 52 0 31 0
29SEP26 9.00 C 0.00 0.00 0.00 0.72 -0.14 52 0 118 0
29SEP26 9.25 C 0.00 0.00 0.00 0.64 -0.13 53 0 8 0
29SEP26 9.50 C 0.00 0.00 0.00 0.57 -0.12 53 0 81 0
29SEP26 9.75 C 0.46 0.46 0.46 0.50 -0.11 53 15 50 0
29SEP26 10.00 C 0.43 0.43 0.43 0.44 -0.11 53 55 115 +55
29SEP26 10.50 C 0.00 0.00 0.00 0.35 -0.08 54 0 91 0
29SEP26 11.00 C 0.00 0.00 0.00 0.27 -0.07 54 0 42 0
29SEP26 11.50 C 0.00 0.00 0.00 0.21 -0.07 54 0 1,120 0
29SEP26 12.00 C 0.00 0.00 0.00 0.16 -0.06 54 0 79 0
29SEP26 12.50 C 0.00 0.00 0.00 0.12 -0.05 54 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 -0.04 54 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 -0.03 55 0 1,033 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 -0.02 56 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 -0.02 55 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.02 54 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 49 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 31 0
30DEC26 6.50 C 0.00 0.00 0.00 2.30 - 47 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 2.14 -0.24 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.99 -0.23 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.84 -0.21 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.70 -0.20 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.57 -0.19 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.45 -0.17 50 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 1.34 -0.16 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.23 -0.16 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.14 -0.14 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.04 -0.15 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.96 -0.14 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.88 -0.13 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.81 -0.12 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.74 -0.11 51 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 0.62 -0.11 51 0 516 0
30DEC26 11.00 C 0.61 0.61 0.61 0.53 -0.08 51 1 273 -1
30DEC26 11.50 C 0.00 0.00 0.00 0.46 -0.08 52 0 17 0
30DEC26 12.00 C 0.00 0.00 0.00 0.39 -0.07 52 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.32 -0.07 52 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.27 -0.06 52 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.23 -0.04 53 0 62 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 -0.04 52 0 44 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 -0.03 53 0 673 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 -0.03 52 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 -0.03 52 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 -0.02 52 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 -0.02 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 17 0
30MAR27 6.50 C 0.00 0.00 0.00 2.50 - 48 0 0 -
30MAR27 6.75 C 0.00 0.00 0.00 2.35 -0.21 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.21 -0.20 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.08 -0.19 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.95 -0.18 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.83 -0.17 49 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.71 -0.16 49 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.60 -0.16 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.50 -0.15 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.41 -0.14 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.32 -0.14 50 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 1.23 -0.13 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.15 -0.13 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.08 -0.12 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.01 -0.12 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.88 -0.10 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.77 -0.10 51 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.67 -0.09 50 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.58 -0.10 51 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 0.51 -0.09 51 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.45 -0.08 51 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 0.40 -0.07 51 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.36 -0.06 52 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.31 -0.06 52 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.28 -0.04 52 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 -0.04 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.21 -0.04 52 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.19 -0.02 52 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.16 -0.03 52 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.14 -0.03 52 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.13 -0.02 52 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 -0.02 52 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 -0.02 52 0 16 0
29JUN27 6.50 C 0.00 0.00 0.00 2.68 - 48 0 0 -
29JUN27 6.75 C 0.00 0.00 0.00 2.53 -0.22 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.40 -0.20 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.27 -0.19 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.15 -0.19 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.04 -0.17 49 0 0 0
29JUN27 8.00 C 1.95 1.95 1.95 1.93 -0.17 49 1 4 +1
29JUN27 8.25 C 0.00 0.00 0.00 1.82 -0.17 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.72 -0.16 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.63 -0.16 49 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.54 -0.16 49 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.45 -0.16 49 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.38 -0.14 50 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.30 -0.14 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.23 -0.14 50 0 8 0
29JUN27 10.50 C 0.00 0.00 0.00 1.10 -0.12 50 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.99 -0.11 50 0 39 0
29JUN27 11.50 C 0.84 0.84 0.84 0.87 -0.12 50 8 8 +8
29JUN27 12.00 C 0.00 0.00 0.00 0.79 -0.11 50 0 2 0
29JUN27 12.50 C 0.72 0.72 0.72 0.70 -0.10 50 8 0 -8
29JUN27 13.00 C 0.00 0.00 0.00 0.63 -0.10 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.58 -0.09 51 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.53 -0.09 51 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.48 -0.07 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.43 -0.07 51 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.38 -0.07 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.35 -0.05 52 0 0 0
TOTAL CALL 981 24,792 +318
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 219 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 213 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 200 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 194 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 182 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 171 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 161 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 0.00 146 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 0.00 122 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 91 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 53 0
29JUN26 7.00 P 0.02 0.02 0.02 0.01 0.00 62 25 29 -16
29JUN26 7.25 P 0.03 0.03 0.03 0.02 +0.01 60 10 1 -10
29JUN26 7.50 P 0.06 0.06 0.06 0.03 +0.01 55 15 17 0
29JUN26 7.75 P 0.05 0.09 0.05 0.06 +0.02 54 140 181 +120
29JUN26 8.00 P 0.08 0.09 0.08 0.11 +0.04 54 5 164 +3
29JUN26 8.25 P 0.00 0.00 0.00 0.18 +0.05 53 0 107 0
29JUN26 8.50 P 0.27 0.38 0.27 0.30 +0.09 55 19 168 -6
29JUN26 8.75 P 0.00 0.00 0.00 0.44 +0.12 55 0 249 0
29JUN26 9.00 P 0.54 0.62 0.49 0.57 +0.11 49 22 286 -21
29JUN26 9.25 P 0.81 0.94 0.81 0.81 +0.18 58 11 265 0
29JUN26 9.50 P 0.00 0.00 0.00 1.03 +0.20 62 0 344 0
29JUN26 9.75 P 1.28 1.28 1.28 1.26 +0.25 65 1 227 +1
29JUN26 10.00 P 1.54 1.54 1.54 1.50 +0.25 71 43 404 -43
29JUN26 10.50 P 0.00 0.00 0.00 2.00 +0.28 86 0 381 0
29JUN26 11.00 P 2.50 2.50 2.50 2.48 +0.28 91 1 856 -1
29JUN26 11.50 P 0.00 0.00 0.00 3.01 +0.31 117 0 875 0
29JUN26 12.00 P 0.00 0.00 0.00 3.52 +0.32 134 0 560 0
29JUN26 12.50 P 4.03 4.03 4.03 4.05 +0.35 158 1 310 -50
29JUN26 13.00 P 0.00 0.00 0.00 4.49 +0.29 141 0 308 -55
29JUN26 13.50 P 0.00 0.00 0.00 5.01 +0.31 163 0 182 0
29JUN26 14.00 P 0.00 0.00 0.00 5.45 +0.25 0 0 246 0
29JUN26 14.50 P 0.00 0.00 0.00 5.97 +0.27 154 0 135 0
29JUN26 15.00 P 0.00 0.00 0.00 6.46 +0.26 149 0 30 0
29JUN26 15.50 P 0.00 0.00 0.00 7.01 +0.31 198 0 0 -45
29JUN26 16.00 P 0.00 0.00 0.00 7.48 +0.28 186 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.95 +0.25 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.45 +0.25 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.95 +0.25 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.48 +0.28 214 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.95 +0.25 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.46 +0.26 201 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.97 +0.27 221 0 0 0
30JUL26 6.50 P 0.05 0.09 0.05 0.06 - 56 100 90 -
30JUL26 6.75 P 0.00 0.00 0.00 0.09 +0.02 56 0 1 0
30JUL26 7.00 P 0.15 0.15 0.15 0.13 +0.03 56 16 27 +16
30JUL26 7.25 P 0.00 0.00 0.00 0.18 +0.04 55 0 35 0
30JUL26 7.50 P 0.25 0.28 0.25 0.25 +0.05 55 103 149 +27
30JUL26 7.75 P 0.37 0.37 0.37 0.34 +0.07 56 15 65 0
30JUL26 8.00 P 0.38 0.46 0.38 0.44 +0.09 56 18 168 -11
30JUL26 8.25 P 0.47 0.59 0.47 0.56 +0.10 56 90 255 +90
30JUL26 8.50 P 0.00 0.00 0.00 0.70 +0.12 57 0 207 0
30JUL26 8.75 P 0.00 0.00 0.00 0.83 +0.12 55 0 215 0
30JUL26 9.00 P 1.05 1.05 1.05 1.02 +0.16 58 16 161 -15
30JUL26 9.25 P 0.00 0.00 0.00 1.20 +0.17 58 0 121 0
30JUL26 9.50 P 0.00 0.00 0.00 1.39 +0.18 59 0 451 0
30JUL26 9.75 P 0.00 0.00 0.00 1.60 +0.25 60 0 54 0
30JUL26 10.00 P 0.00 0.00 0.00 1.81 +0.25 61 0 314 0
30JUL26 10.50 P 0.00 0.00 0.00 2.24 +0.27 61 0 328 0
30JUL26 11.00 P 0.00 0.00 0.00 2.68 +0.24 59 0 782 0
30JUL26 11.50 P 0.00 0.00 0.00 3.17 +0.27 64 0 250 0
30JUL26 12.00 P 0.00 0.00 0.00 3.64 +0.28 62 0 59 0
30JUL26 12.50 P 0.00 0.00 0.00 4.16 +0.30 74 0 89 0
30JUL26 13.00 P 0.00 0.00 0.00 4.68 +0.33 85 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 5.15 +0.29 82 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.66 +0.31 90 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 6.15 +0.31 92 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.67 +0.30 102 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.16 +0.34 104 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.65 +0.29 105 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.16 +0.33 112 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.64 +0.28 109 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 9.14 +0.29 112 0 0 0
28AUG26 6.50 P 0.16 0.16 0.16 0.13 - 55 2 2 -
28AUG26 6.75 P 0.00 0.00 0.00 0.18 +0.03 55 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.24 +0.04 55 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 0.31 +0.04 55 0 39 0
28AUG26 7.50 P 0.00 0.00 0.00 0.40 +0.06 55 0 19 0
28AUG26 7.75 P 0.00 0.00 0.00 0.50 +0.07 55 0 83 0
28AUG26 8.00 P 0.59 0.59 0.59 0.61 +0.10 56 1 92 +1
28AUG26 8.25 P 0.00 0.00 0.00 0.74 +0.11 56 0 92 0
28AUG26 8.50 P 0.00 0.00 0.00 0.87 +0.12 56 0 182 0
28AUG26 8.75 P 0.87 0.87 0.87 1.02 +0.12 56 1 79 0
28AUG26 9.00 P 1.18 1.18 1.18 1.18 +0.14 56 3 72 0
28AUG26 9.25 P 0.00 0.00 0.00 1.36 +0.15 57 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 1.55 +0.22 58 0 47 0
28AUG26 9.75 P 1.75 1.75 1.75 1.71 +0.17 56 1 168 0
28AUG26 10.00 P 0.00 0.00 0.00 1.94 +0.23 59 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 2.35 +0.23 59 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 2.80 +0.25 61 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 3.24 +0.25 61 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 3.70 +0.25 61 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 4.19 +0.26 65 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 4.68 +0.29 67 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.15 +0.25 66 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.66 +0.28 72 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.15 +0.27 73 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.67 +0.30 82 0 24 0
28AUG26 15.50 P 0.00 0.00 0.00 7.16 +0.29 83 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.65 +0.29 84 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.16 +0.29 89 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 +0.01 53 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 0.00 54 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.06 0.00 54 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 +0.01 55 0 39 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 +0.01 54 0 59 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 +0.01 54 0 22 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 +0.03 55 0 53 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 +0.03 55 0 30 0
29SEP26 7.00 P 0.40 0.40 0.40 0.35 +0.03 55 70 96 +69
29SEP26 7.25 P 0.00 0.00 0.00 0.44 +0.05 55 0 22 0
29SEP26 7.50 P 0.52 0.52 0.52 0.53 +0.05 55 20 74 +20
29SEP26 7.75 P 0.00 0.00 0.00 0.64 +0.06 55 0 62 0
29SEP26 8.00 P 0.00 0.00 0.00 0.76 +0.07 55 0 166 0
29SEP26 8.25 P 0.00 0.00 0.00 0.89 +0.08 55 0 60 0
29SEP26 8.50 P 1.06 1.06 1.06 1.03 +0.09 56 1 452 +1
29SEP26 8.75 P 0.00 0.00 0.00 1.18 +0.10 56 0 138 0
29SEP26 9.00 P 0.00 0.00 0.00 1.34 +0.11 56 0 177 0
29SEP26 9.25 P 0.00 0.00 0.00 1.51 +0.12 56 0 170 0
29SEP26 9.50 P 0.00 0.00 0.00 1.69 +0.15 57 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 1.88 +0.16 57 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 2.07 +0.17 58 0 120 0
29SEP26 10.50 P 2.40 2.40 2.40 2.48 +0.22 59 1 205 0
29SEP26 11.00 P 0.00 0.00 0.00 2.91 +0.20 60 0 1,450 0
29SEP26 11.50 P 0.00 0.00 0.00 3.36 +0.24 62 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 3.83 +0.24 65 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.30 +0.26 67 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 4.77 +0.26 68 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.25 +0.27 70 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 5.73 +0.28 71 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.22 +0.29 74 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 6.71 +0.29 76 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.19 +0.29 76 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 7.69 +0.30 79 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.18 +0.30 81 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 8.67 +0.30 82 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.17 +0.31 84 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.66 +0.31 85 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.19 +0.34 93 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.66 +0.32 89 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.14 +0.30 87 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.41 - 53 0 0 -
30DEC26 6.75 P 0.56 0.56 0.56 0.49 +0.05 53 1 1 +1
30DEC26 7.00 P 0.00 0.00 0.00 0.58 +0.05 53 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 0.68 +0.06 53 0 45 0
30DEC26 7.50 P 0.00 0.00 0.00 0.79 +0.07 53 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.91 +0.07 53 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 1.04 +0.09 53 0 171 0
30DEC26 8.25 P 0.00 0.00 0.00 1.17 +0.09 53 0 17 0
30DEC26 8.50 P 0.00 0.00 0.00 1.32 +0.10 54 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 1.47 +0.11 54 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.62 +0.11 54 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 1.79 +0.12 54 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 1.97 +0.13 54 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 2.14 +0.13 54 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.33 +0.15 55 0 43 0
30DEC26 10.50 P 0.00 0.00 0.00 2.71 +0.15 55 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 3.12 +0.17 56 0 24 0
30DEC26 11.50 P 0.00 0.00 0.00 3.55 +0.18 57 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 3.99 +0.19 58 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.44 +0.20 59 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.91 +0.21 61 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.38 +0.23 62 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 5.85 +0.24 64 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.35 +0.28 66 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 6.81 +0.27 67 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.29 +0.27 68 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 7.76 +0.27 68 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.24 +0.27 68 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.73 +0.29 70 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.21 +0.28 70 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.71 +0.29 72 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.19 +0.29 72 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.68 +0.29 73 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.18 +0.30 74 0 24 0
30MAR27 6.50 P 0.00 0.00 0.00 0.58 - 52 0 0 -
30MAR27 6.75 P 0.59 0.59 0.59 0.67 +0.05 52 1 1 +1
30MAR27 7.00 P 0.00 0.00 0.00 0.77 +0.06 52 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.89 +0.08 53 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.00 +0.07 52 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.13 +0.08 53 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.26 +0.09 53 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 1.40 +0.09 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.55 +0.11 53 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 1.70 +0.11 53 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.86 +0.11 53 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 2.02 +0.12 53 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.20 +0.14 54 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.37 +0.13 54 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.55 +0.14 54 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.93 +0.15 54 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.32 +0.16 55 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.73 +0.17 55 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.15 +0.17 56 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.59 +0.19 57 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.04 +0.21 58 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.49 +0.22 59 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.94 +0.23 59 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.41 +0.24 60 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.88 +0.25 61 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.34 +0.25 61 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.81 +0.26 62 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.29 +0.26 63 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.77 +0.27 63 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.25 +0.27 64 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.71 +0.25 63 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.21 +0.27 64 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.68 +0.26 63 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.72 - 52 0 0 -
29JUN27 6.75 P 0.00 0.00 0.00 0.82 +0.05 52 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.93 +0.06 52 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.05 +0.06 52 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.17 +0.06 52 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.30 +0.07 52 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 1.44 +0.09 52 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.58 +0.08 52 0 2 0
29JUN27 8.50 P 0.00 0.00 0.00 1.73 +0.09 53 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.88 +0.12 52 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.04 +0.09 53 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.20 +0.10 53 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.37 +0.11 53 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.55 +0.12 53 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 2.73 +0.12 53 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.10 +0.13 54 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.49 +0.14 54 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.88 +0.14 54 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.30 +0.16 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.72 +0.17 55 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.16 +0.18 56 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.61 +0.21 57 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.05 +0.21 57 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.50 +0.23 58 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.98 +0.26 59 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.41 +0.24 58 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.90 +0.27 60 0 0 0
TOTAL PUT 753 23,040 +77
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$ 3.30
29JUN26 2.50 C 0.00 0.00 0.00 0.80 -0.06 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.70 -0.06 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.60 -0.06 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.50 -0.06 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.40 -0.06 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.31 -0.06 38 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.21 -0.06 28 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.14 -0.05 34 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.08 -0.04 34 0 4 0
29JUN26 3.40 C 0.00 0.00 0.00 0.04 -0.03 34 0 8 0
29JUN26 3.50 C 0.02 0.02 0.02 0.02 -0.02 35 95 1,087 +30
29JUN26 3.60 C 0.01 0.02 0.01 0.01 0.00 37 404 437 +68
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 46 0 1,032 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 54 0 337 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 61 0 841 0
29JUN26 4.00 C 0.01 0.01 0.01 0.01 0.00 68 40 322 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 302 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 82 0 418 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 88 0 256 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 94 0 230 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 100 0 64 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 105 0 61 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 111 0 457 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 116 0 1,590 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 121 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 126 0 4,933 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 137 0 624 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 148 0 155 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 159 0 520 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 168 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 178 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 186 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 195 0 115 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 203 0 138 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 210 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 218 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 225 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 231 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 238 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 244 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 250 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 256 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 262 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 267 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 277 0 7 0
30JUL26 2.50 C 0.00 0.00 0.00 0.81 -0.05 37 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.71 -0.05 32 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.61 -0.05 26 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.53 -0.05 39 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.44 -0.05 37 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.37 -0.05 40 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.30 -0.05 40 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.24 -0.04 40 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.18 -0.04 39 0 0 0
30JUL26 3.40 C 0.14 0.14 0.14 0.14 -0.02 40 20 36 0
30JUL26 3.50 C 0.10 0.11 0.10 0.11 -0.02 41 76 131 +65
30JUL26 3.60 C 0.08 0.08 0.08 0.08 -0.02 40 86 367 +30
30JUL26 3.70 C 0.06 0.06 0.06 0.06 -0.02 41 25 8,002 0
30JUL26 3.80 C 0.00 0.00 0.00 0.05 -0.01 43 0 45 0
30JUL26 3.90 C 0.00 0.00 0.00 0.04 0.00 45 0 65 0
30JUL26 4.00 C 0.00 0.00 0.00 0.03 0.00 45 0 90 0
30JUL26 4.10 C 0.00 0.00 0.00 0.02 0.00 44 0 83 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 191 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 150 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 127 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 836 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 408 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 56 0 337 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 61 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 64 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 81 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 86 0 85 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 90 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 95 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 99 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 103 0 23 0
28AUG26 2.50 C 0.00 0.00 0.00 0.81 -0.06 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.72 -0.06 37 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.63 -0.06 38 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.55 -0.06 40 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.47 -0.06 40 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.40 -0.05 41 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.35 -0.04 44 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.28 -0.05 41 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.23 -0.04 41 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.19 -0.03 42 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.16 -0.02 43 0 8 0
28AUG26 3.60 C 0.13 0.13 0.13 0.13 -0.02 43 5 19 +5
28AUG26 3.70 C 0.00 0.00 0.00 0.11 -0.02 44 0 8 0
28AUG26 3.80 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 10 0
28AUG26 4.10 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
28AUG26 4.20 C 0.05 0.05 0.05 0.03 -0.01 43 7 9 0
28AUG26 4.30 C 0.04 0.04 0.04 0.02 -0.01 41 120 120 +120
28AUG26 4.40 C 0.00 0.00 0.00 0.01 -0.01 38 0 95 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 300 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 21 0
28AUG26 5.25 C 0.02 0.02 0.02 0.01 0.00 56 10 1,700 -10
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 60 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 100 0
29SEP26 2.50 C 0.00 0.00 0.00 0.82 -0.06 38 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.73 -0.06 38 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.65 -0.06 41 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.57 -0.06 40 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.50 -0.05 41 0 0 0
29SEP26 3.00 C 0.44 0.44 0.44 0.44 -0.06 42 2 3 +1
29SEP26 3.10 C 0.00 0.00 0.00 0.39 -0.03 44 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.35 -0.03 46 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.29 -0.03 44 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.25 -0.03 44 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.21 -0.03 44 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.18 -0.03 44 0 3 0
29SEP26 3.70 C 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 -0.02 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
29SEP26 4.00 C 0.12 0.12 0.12 0.09 -0.02 44 58 109 +50
29SEP26 4.10 C 0.00 0.00 0.00 0.08 -0.01 45 0 31 0
29SEP26 4.20 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.06 -0.01 46 0 501 0
29SEP26 4.40 C 0.00 0.00 0.00 0.05 -0.01 46 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 -0.01 44 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 -0.01 42 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 -0.01 39 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4,204 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 312 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 294 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 88 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
30DEC26 2.50 C 0.00 0.00 0.00 0.89 -0.05 46 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.80 -0.06 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.74 -0.05 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.67 -0.05 44 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.61 -0.05 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.55 -0.05 44 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.51 -0.04 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.46 -0.04 45 0 0 0
30DEC26 3.30 C 0.46 0.46 0.46 0.42 -0.05 45 6 10 +6
30DEC26 3.40 C 0.00 0.00 0.00 0.39 -0.03 46 0 4 0
30DEC26 3.50 C 0.00 0.00 0.00 0.36 -0.02 47 0 10 0
30DEC26 3.60 C 0.34 0.34 0.32 0.33 -0.03 47 252 737 +250
30DEC26 3.70 C 0.00 0.00 0.00 0.29 -0.03 47 0 926 0
30DEC26 3.80 C 0.28 0.28 0.28 0.27 -0.02 47 260 795 +260
30DEC26 3.90 C 0.00 0.00 0.00 0.24 -0.03 47 0 23 0
30DEC26 4.00 C 0.24 0.24 0.24 0.21 -0.03 46 265 611 +265
30DEC26 4.10 C 0.00 0.00 0.00 0.19 -0.03 46 0 1,208 0
30DEC26 4.20 C 0.00 0.00 0.00 0.17 -0.02 46 0 163 0
30DEC26 4.30 C 0.00 0.00 0.00 0.16 -0.01 47 0 228 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 -0.02 47 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 -0.01 47 0 190 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 -0.02 46 0 43 0
30DEC26 4.70 C 0.00 0.00 0.00 0.10 -0.02 46 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.09 -0.01 47 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.08 -0.01 47 0 122 0
30DEC26 5.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 103 0
30DEC26 5.25 C 0.00 0.00 0.00 0.06 -0.01 48 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 -0.01 46 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 15 0
30DEC26 6.50 C 0.07 0.07 0.07 0.01 0.00 44 5 315 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 223 0
30MAR27 2.50 C 0.00 0.00 0.00 0.95 -0.06 45 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.88 -0.05 45 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.82 -0.06 45 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.76 -0.05 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.70 -0.05 44 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.65 -0.05 45 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.60 -0.05 44 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.56 -0.04 45 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.51 -0.04 44 0 6 0
30MAR27 3.40 C 0.00 0.00 0.00 0.48 -0.04 45 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.44 -0.06 45 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.43 -0.04 47 0 0 0
30MAR27 3.70 C 0.40 0.40 0.40 0.40 -0.03 47 5 5,043 +5
30MAR27 3.80 C 0.37 0.37 0.37 0.36 -0.04 47 60 150 +60
30MAR27 3.90 C 0.00 0.00 0.00 0.34 -0.03 47 0 340 0
30MAR27 4.00 C 0.00 0.00 0.00 0.31 -0.03 47 0 5,030 0
30MAR27 4.10 C 0.00 0.00 0.00 0.29 -0.03 47 0 170 0
30MAR27 4.20 C 0.00 0.00 0.00 0.27 -0.02 47 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.25 -0.02 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.23 -0.02 47 0 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.21 -0.02 47 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 -0.02 47 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 -0.02 47 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 -0.02 46 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 -0.02 47 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 -0.01 47 0 3,004 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 -0.02 46 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 6 0
30MAR27 5.75 C 0.00 0.00 0.00 0.08 -0.01 48 0 1 0
30MAR27 6.00 C 0.13 0.13 0.13 0.06 -0.01 46 60 632 -2
30MAR27 6.25 C 0.00 0.00 0.00 0.05 -0.01 47 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 -0.01 41 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 161 0
29JUN27 2.50 C 0.00 0.00 0.00 1.02 -0.05 46 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.94 -0.07 44 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.90 -0.05 46 0 5 0
29JUN27 2.80 C 0.00 0.00 0.00 0.84 -0.04 45 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.78 -0.05 45 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.73 -0.05 45 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.69 -0.04 45 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.65 -0.04 46 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.59 -0.06 44 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.57 -0.03 46 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.55 -0.03 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.52 -0.03 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.49 -0.03 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.45 -0.04 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.42 -0.04 47 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.40 -0.03 47 0 3 0
29JUN27 4.10 C 0.00 0.00 0.00 0.37 -0.04 47 0 200 0
29JUN27 4.20 C 0.00 0.00 0.00 0.35 -0.03 47 0 32 0
29JUN27 4.30 C 0.00 0.00 0.00 0.32 -0.04 46 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.30 -0.03 46 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.28 -0.03 46 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.27 -0.02 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.25 -0.03 47 0 16 0
TOTAL CALL 1,861 81,541 +1,203
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 86 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 80 0
29JUN26 3.10 P 0.00 0.00 0.00 0.02 0.00 38 0 260 0
29JUN26 3.20 P 0.05 0.05 0.04 0.04 +0.01 36 7 78 0
29JUN26 3.30 P 0.10 0.10 0.10 0.08 +0.02 35 10 213 -10
29JUN26 3.40 P 0.00 0.00 0.00 0.14 +0.03 35 0 105 0
29JUN26 3.50 P 0.21 0.24 0.21 0.22 +0.04 37 7 1,244 -5
29JUN26 3.60 P 0.00 0.00 0.00 0.31 +0.05 39 0 176 0
29JUN26 3.70 P 0.00 0.00 0.00 0.41 +0.05 48 0 265 0
29JUN26 3.80 P 0.00 0.00 0.00 0.52 +0.07 66 0 226 0
29JUN26 3.90 P 0.00 0.00 0.00 0.62 +0.06 75 0 191 0
29JUN26 4.00 P 0.00 0.00 0.00 0.72 +0.06 83 0 387 0
29JUN26 4.10 P 0.83 0.83 0.83 0.82 +0.08 90 5 341 -5
29JUN26 4.20 P 0.00 0.00 0.00 0.90 +0.06 0 0 547 -5
29JUN26 4.30 P 0.00 0.00 0.00 1.03 +0.09 115 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.13 +0.09 122 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 1.23 +0.06 129 0 231 -3
29JUN26 4.60 P 0.00 0.00 0.00 1.33 +0.06 135 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 1.43 +0.09 141 0 86 0
29JUN26 4.80 P 0.00 0.00 0.00 1.53 +0.06 147 0 162 0
29JUN26 4.90 P 0.00 0.00 0.00 1.63 +0.06 153 0 198 0
29JUN26 5.00 P 0.00 0.00 0.00 1.73 +0.06 159 0 626 0
29JUN26 5.25 P 0.00 0.00 0.00 1.98 +0.09 173 0 150 0
29JUN26 5.50 P 0.00 0.00 0.00 2.23 +0.06 186 0 977 0
29JUN26 5.75 P 0.00 0.00 0.00 2.48 +0.07 198 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 2.73 +0.07 209 0 810 0
29JUN26 6.25 P 0.00 0.00 0.00 2.98 +0.07 219 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.23 +0.07 229 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.48 +0.07 239 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.73 +0.07 248 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 3.97 +0.06 241 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.23 +0.07 266 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.48 +0.07 274 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 4.73 +0.07 282 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.98 +0.07 289 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 5.23 +0.07 296 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 5.48 +0.07 303 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 5.73 +0.07 309 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 5.98 +0.07 316 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 6.23 +0.07 322 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 6.48 +0.07 328 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 6.73 +0.07 334 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.02 +0.01 45 0 250 0
30JUL26 2.80 P 0.00 0.00 0.00 0.03 +0.01 44 0 12 0
30JUL26 2.90 P 0.00 0.00 0.00 0.05 +0.02 44 0 307 0
30JUL26 3.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 87 0
30JUL26 3.10 P 0.00 0.00 0.00 0.10 +0.03 43 0 197 0
30JUL26 3.20 P 0.14 0.14 0.14 0.13 +0.02 40 5 136 +5
30JUL26 3.30 P 0.00 0.00 0.00 0.19 +0.04 43 0 171 0
30JUL26 3.40 P 0.00 0.00 0.00 0.24 +0.03 42 0 170 0
30JUL26 3.50 P 0.28 0.28 0.28 0.31 +0.04 43 1 8,222 0
30JUL26 3.60 P 0.00 0.00 0.00 0.38 +0.04 43 0 537 0
30JUL26 3.70 P 0.48 0.48 0.48 0.46 +0.05 44 8 2,500 0
30JUL26 3.80 P 0.00 0.00 0.00 0.55 +0.05 46 0 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.64 +0.06 48 0 238 0
30JUL26 4.00 P 0.00 0.00 0.00 0.73 +0.05 49 0 426 0
30JUL26 4.10 P 0.00 0.00 0.00 0.83 +0.06 53 0 217 0
30JUL26 4.20 P 0.00 0.00 0.00 0.93 +0.06 57 0 37 0
30JUL26 4.30 P 0.00 0.00 0.00 1.03 +0.06 61 0 797 0
30JUL26 4.40 P 0.00 0.00 0.00 1.13 +0.06 65 0 329 0
30JUL26 4.50 P 0.00 0.00 0.00 1.23 +0.06 68 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 1.33 +0.06 72 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 1.44 +0.07 80 0 36 0
30JUL26 4.80 P 0.00 0.00 0.00 1.54 +0.07 83 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.64 +0.07 87 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.73 +0.06 85 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.99 +0.08 98 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.24 +0.07 104 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.48 +0.07 105 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.73 +0.07 111 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.98 +0.07 117 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.24 +0.08 128 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.49 +0.08 134 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.74 +0.08 139 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
28AUG26 2.70 P 0.06 0.06 0.06 0.06 +0.01 46 30 30 +30
28AUG26 2.80 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.11 +0.02 45 0 31 0
28AUG26 3.00 P 0.15 0.15 0.15 0.14 +0.02 44 30 49 +30
28AUG26 3.10 P 0.19 0.19 0.19 0.18 +0.02 44 30 60 +30
28AUG26 3.20 P 0.24 0.24 0.24 0.23 +0.03 44 30 84 +30
28AUG26 3.30 P 0.00 0.00 0.00 0.29 +0.04 45 0 40 0
28AUG26 3.40 P 0.00 0.00 0.00 0.35 +0.04 45 0 155 0
28AUG26 3.50 P 0.00 0.00 0.00 0.42 +0.05 46 0 365 0
28AUG26 3.60 P 0.00 0.00 0.00 0.49 +0.05 46 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.57 +0.05 47 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.65 +0.05 48 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.73 +0.05 47 0 206 0
28AUG26 4.00 P 0.00 0.00 0.00 0.82 +0.05 49 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.92 +0.06 52 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 1.01 +0.06 53 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 1.11 +0.06 56 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 1.20 +0.06 56 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.30 +0.06 59 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.40 +0.06 62 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.50 +0.06 65 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.60 +0.06 67 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.69 +0.06 66 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.79 +0.06 69 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 2.04 +0.06 75 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.28 +0.06 76 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.53 +0.06 81 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.78 +0.07 86 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 3.02 +0.06 85 0 21 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.09 +0.01 45 0 141 0
29SEP26 2.80 P 0.12 0.12 0.12 0.12 +0.01 46 10 285 +10
29SEP26 2.90 P 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.19 +0.02 45 0 27 0
29SEP26 3.10 P 0.00 0.00 0.00 0.23 +0.03 44 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.28 +0.03 45 0 5 0
29SEP26 3.30 P 0.00 0.00 0.00 0.33 +0.02 44 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.39 +0.03 44 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.47 +0.05 46 0 20 0
29SEP26 3.60 P 0.00 0.00 0.00 0.53 +0.03 45 0 327 0
29SEP26 3.70 P 0.00 0.00 0.00 0.61 +0.04 46 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.69 +0.04 47 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.77 +0.04 47 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.86 +0.05 49 0 381 0
29SEP26 4.10 P 0.00 0.00 0.00 0.95 +0.05 50 0 79 0
29SEP26 4.20 P 1.08 1.08 1.08 1.04 +0.05 51 50 371 -37
29SEP26 4.30 P 0.00 0.00 0.00 1.13 +0.05 52 0 222 0
29SEP26 4.40 P 0.00 0.00 0.00 1.22 +0.05 52 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.32 +0.06 55 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.41 +0.05 55 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.51 +0.05 58 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.61 +0.06 60 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.71 +0.06 62 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.80 +0.06 61 0 564 0
29SEP26 5.25 P 0.00 0.00 0.00 2.04 +0.06 63 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 2.29 +0.06 68 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.53 +0.06 69 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.78 +0.06 73 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 3.03 +0.07 77 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.28 +0.07 81 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 3.52 +0.06 80 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.77 +0.06 83 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 4.02 +0.07 87 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.27 +0.07 90 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.52 +0.07 93 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.77 +0.07 96 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 5.01 +0.06 94 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.26 +0.06 96 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.51 +0.06 99 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.76 +0.07 102 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 6.01 +0.07 105 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.26 +0.07 107 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.51 +0.07 110 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.76 +0.07 112 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.15 +0.01 47 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.18 +0.01 46 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.22 +0.02 47 0 30 0
30DEC26 2.90 P 0.24 0.24 0.24 0.25 +0.02 46 18 18 +8
30DEC26 3.00 P 0.29 0.29 0.29 0.30 +0.03 46 3 15,007 +3
30DEC26 3.10 P 0.00 0.00 0.00 0.34 +0.02 45 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.40 +0.03 46 0 20 0
30DEC26 3.30 P 0.46 0.46 0.46 0.45 +0.02 46 1 2 -1
30DEC26 3.40 P 0.00 0.00 0.00 0.51 +0.02 46 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.59 +0.04 48 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.66 +0.04 48 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.73 +0.03 48 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.80 +0.03 48 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.88 +0.04 49 0 7,100 0
30DEC26 4.00 P 0.00 0.00 0.00 0.96 +0.04 50 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 1.04 +0.04 50 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.12 +0.04 50 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 1.21 +0.05 51 0 167 0
30DEC26 4.40 P 0.00 0.00 0.00 1.30 +0.05 52 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.38 +0.04 51 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.47 +0.04 52 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.57 +0.05 54 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 1.66 +0.05 54 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.75 +0.05 54 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.85 +0.06 56 0 102 0
30DEC26 5.25 P 0.00 0.00 0.00 2.09 +0.07 58 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.33 +0.07 61 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.56 +0.07 60 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.80 +0.07 61 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 3.04 +0.07 62 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 3.29 +0.07 65 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.53 +0.07 65 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.78 +0.07 68 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 4.03 +0.07 70 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.28 +0.08 73 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.52 +0.07 72 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.77 +0.07 74 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 5.02 +0.07 77 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.27 +0.07 79 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.52 +0.07 81 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.77 +0.08 83 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.01 +0.07 81 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.26 +0.07 83 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.51 +0.07 85 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.76 +0.07 87 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.21 +0.01 47 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.24 0.00 46 0 10 0
30MAR27 2.80 P 0.00 0.00 0.00 0.28 +0.01 46 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.32 0.00 45 0 30 0
30MAR27 3.00 P 0.00 0.00 0.00 0.37 +0.01 46 0 2,515 0
30MAR27 3.10 P 0.00 0.00 0.00 0.42 +0.02 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.47 +0.02 46 0 15 0
30MAR27 3.30 P 0.00 0.00 0.00 0.54 +0.03 47 0 8,506 0
30MAR27 3.40 P 0.00 0.00 0.00 0.61 +0.03 48 0 82 0
30MAR27 3.50 P 0.00 0.00 0.00 0.67 +0.02 48 0 5,099 0
30MAR27 3.60 P 0.00 0.00 0.00 0.74 +0.03 48 0 45 0
30MAR27 3.70 P 0.00 0.00 0.00 0.81 +0.03 48 0 150 0
30MAR27 3.80 P 0.00 0.00 0.00 0.88 +0.04 48 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.96 +0.06 49 0 85 0
30MAR27 4.00 P 0.00 0.00 0.00 1.03 +0.03 49 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 1.11 +0.03 49 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.19 +0.04 49 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.28 +0.04 50 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.36 +0.04 50 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.44 +0.04 50 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.53 +0.04 51 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.62 +0.05 52 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.71 +0.05 52 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.80 +0.05 53 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.89 +0.05 53 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 2.12 +0.05 54 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.35 +0.05 55 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.58 +0.06 55 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.81 +0.05 55 0 11 0
30MAR27 6.25 P 0.00 0.00 0.00 3.05 +0.06 56 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.30 +0.07 58 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 3.54 +0.07 59 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.78 +0.06 59 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 4.03 +0.07 61 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.28 +0.07 63 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.52 +0.06 63 0 0 0
29JUN27 2.50 P 0.21 0.23 0.21 0.23 +0.01 47 40 122 +40
29JUN27 2.60 P 0.00 0.00 0.00 0.26 +0.01 46 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.30 +0.01 46 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.34 +0.01 46 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.39 +0.01 46 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.43 +0.01 46 0 39 0
29JUN27 3.10 P 0.00 0.00 0.00 0.48 +0.01 45 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.54 +0.02 46 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.59 +0.01 45 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.66 +0.02 46 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.72 +0.02 46 0 27 0
29JUN27 3.60 P 0.00 0.00 0.00 0.79 +0.02 46 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.88 +0.04 48 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.94 +0.02 48 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.02 +0.04 48 0 0 0
29JUN27 4.00 P 1.08 1.08 1.08 1.09 +0.04 48 50 50 +50
29JUN27 4.10 P 0.00 0.00 0.00 1.17 +0.03 49 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.25 +0.04 49 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.33 +0.04 49 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.41 +0.04 49 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.49 +0.03 49 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.58 +0.04 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.66 +0.04 50 0 0 0
TOTAL PUT 335 102,171 +170
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$ 59.60
29JUN26 34.00 C 0.00 0.00 0.00 25.69 +0.32 149 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 24.63 +0.26 82 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 23.63 +0.26 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 22.63 +0.26 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 21.63 +0.25 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.63 +0.25 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.63 +0.25 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 18.63 +0.25 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.64 +0.26 71 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 16.64 +0.26 65 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 15.64 +0.26 59 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 14.74 +0.36 88 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 13.64 +0.26 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 12.64 +0.26 0 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 11.64 +0.26 0 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 10.64 +0.25 0 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 9.64 +0.25 0 0 37 0
29JUN26 52.50 C 0.00 0.00 0.00 7.14 +0.25 0 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 4.65 +0.25 18 0 117 0
29JUN26 57.50 C 2.45 2.45 2.45 2.29 +0.24 19 1 142 0
29JUN26 60.00 C 0.55 0.70 0.55 0.66 +0.12 19 65 394 0
29JUN26 62.50 C 0.00 0.00 0.00 0.08 +0.01 19 0 277 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 21 0 149 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 23 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 17.71 +0.25 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 16.72 +0.26 36 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 15.72 +0.26 31 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 14.74 +0.28 37 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 13.72 +0.25 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 12.73 +0.26 27 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 11.73 +0.26 21 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 10.73 +0.25 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 9.73 +0.25 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 7.29 +0.40 22 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 4.94 +0.37 21 0 30 0
30JUL26 57.50 C 2.74 2.74 2.70 2.88 +0.28 20 30 67 +30
30JUL26 60.00 C 0.00 0.00 0.00 1.37 +0.13 19 0 55 0
30JUL26 62.50 C 0.51 0.51 0.51 0.57 +0.09 20 1 57 +1
30JUL26 65.00 C 0.00 0.00 0.00 0.18 +0.02 20 0 52 0
30JUL26 67.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 11 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 20 0 73 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 15.72 +0.26 27 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 14.74 +0.27 32 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 13.72 +0.25 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 12.73 +0.26 23 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.73 +0.25 19 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 10.74 +0.26 21 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.74 +0.25 19 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 7.32 +0.25 20 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 5.09 +0.34 20 0 4 0
28AUG26 57.50 C 0.00 0.00 0.00 3.18 +0.24 19 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 1.79 +0.14 19 0 21 0
28AUG26 62.50 C 0.00 0.00 0.00 0.96 +0.11 20 0 55 0
28AUG26 65.00 C 0.00 0.00 0.00 0.46 +0.05 20 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.20 +0.03 20 0 48 0
28AUG26 70.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 78 0
28AUG26 72.50 C 0.00 0.00 0.00 0.03 0.00 20 0 1 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 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 19.71 +0.26 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.71 +0.26 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.71 +0.25 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.72 +0.26 29 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.72 +0.26 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.74 +0.27 28 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.72 +0.25 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.73 +0.26 22 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.74 +0.26 21 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 10.74 +0.25 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.77 +0.25 20 0 0 0
29SEP26 52.50 C 7.45 7.45 7.45 7.43 +0.24 20 1 103 0
29SEP26 55.00 C 0.00 0.00 0.00 5.34 +0.21 20 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 3.52 +0.18 19 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 2.23 +0.12 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.35 +0.11 20 0 11 0
29SEP26 65.00 C 0.00 0.00 0.00 0.79 +0.06 20 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.41 +0.03 20 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.20 +0.02 20 0 12 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 0.00 20 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 0.00 20 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 0.00 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 17.71 +0.25 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.72 +0.25 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.74 +0.25 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.77 +0.25 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 13.83 +0.25 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.73 +0.09 11 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 11.74 +0.01 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.74 -0.09 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.20 +0.23 20 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 8.14 +0.22 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.31 +0.20 20 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 4.59 +0.16 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 3.35 +0.14 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.35 +0.11 19 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.66 +0.13 20 0 24 0
30DEC26 67.50 C 0.00 0.00 0.00 1.14 +0.07 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.74 +0.06 20 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.46 +0.03 20 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.28 +0.02 20 0 14 0
30DEC26 77.50 C 0.00 0.00 0.00 0.17 +0.01 20 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 18.01 +0.26 20 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 17.06 +0.25 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.13 +0.26 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.20 +0.25 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.86 -0.18 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 13.00 -0.15 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.15 +0.24 13 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 11.33 +0.25 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.86 +0.25 20 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.92 +0.24 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 7.18 +0.23 20 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 5.51 +0.20 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 4.27 +0.18 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.24 +0.16 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.42 +0.14 20 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.82 +0.17 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.36 +0.11 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.96 +0.08 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.67 +0.06 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.46 +0.04 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.31 +0.03 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.21 +0.02 20 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.13 -0.15 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.20 -0.19 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.35 +0.28 10 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 13.53 +0.29 15 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.71 +0.29 16 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.93 +0.29 17 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.16 +0.30 17 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 9.38 +0.31 18 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.77 +0.31 19 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 6.35 +0.30 19 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 5.12 +0.29 19 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 4.07 +0.27 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.20 +0.25 20 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.48 +0.22 20 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.93 +0.18 20 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.53 +0.17 20 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.16 +0.16 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.87 +0.13 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.62 +0.10 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.45 +0.07 20 0 0 0
TOTAL CALL 98 2,880 +31
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 120 0 103 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 114 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 93 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 88 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 83 0 177 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 73 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 613 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 93 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 83 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 139 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 146 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 368 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 3 241 0
29JUN26 55.00 P 0.05 0.05 0.05 0.01 0.00 21 1 336 -1
29JUN26 57.50 P 0.17 0.17 0.17 0.14 -0.06 19 6 345 0
29JUN26 60.00 P 0.00 0.00 0.00 0.96 -0.24 18 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 2.94 -0.25 19 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 5.40 -0.26 0 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 7.90 -0.26 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.49 -0.17 55 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 12.97 -0.19 62 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.41 -0.25 60 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.91 -0.25 67 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.41 -0.25 74 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 22.90 -0.26 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 13 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 37 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 44 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 26 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 79 0
30JUL26 52.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 120 0
30JUL26 55.00 P 0.41 0.41 0.35 0.27 -0.04 19 11 84 +5
30JUL26 57.50 P 0.93 0.93 0.91 0.88 -0.10 20 31 55 +1
30JUL26 60.00 P 2.10 2.10 2.10 2.04 -0.21 19 4 46 0
30JUL26 62.50 P 0.00 0.00 0.00 3.84 -0.15 20 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 5.95 -0.24 19 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 8.33 -0.25 19 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 10.98 -0.07 32 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 13.46 -0.08 37 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 15.95 -0.08 41 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 18.43 -0.09 45 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 20.91 -0.10 48 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 23.41 -0.10 53 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 23 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.02 0.00 21 0 6 0
28AUG26 49.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.06 0.00 20 0 38 0
28AUG26 52.50 P 0.00 0.00 0.00 0.20 -0.02 20 0 79 0
28AUG26 55.00 P 0.00 0.00 0.00 0.58 -0.04 20 0 60 0
28AUG26 57.50 P 1.42 1.42 1.42 1.34 -0.08 20 3 34 0
28AUG26 60.00 P 0.00 0.00 0.00 2.54 -0.16 20 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 4.24 -0.21 21 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 6.17 -0.20 20 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 8.43 -0.23 20 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 11.02 -0.05 27 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 13.48 -0.06 30 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 15.95 -0.08 33 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 18.44 -0.08 36 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 20.91 -0.10 39 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 23.41 -0.10 42 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 25 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 22 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 62 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 0.00 20 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 55 0
29SEP26 52.50 P 0.55 0.55 0.55 0.38 -0.02 20 2 40 +2
29SEP26 55.00 P 1.00 1.00 1.00 0.86 -0.06 20 10 16 +8
29SEP26 57.50 P 0.00 0.00 0.00 1.70 -0.09 20 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 2.93 -0.14 20 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 4.44 -0.17 20 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.37 -0.20 20 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 8.54 -0.23 20 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.20 +0.07 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.53 -0.03 27 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.96 -0.07 29 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.44 -0.08 31 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.93 -0.08 34 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.41 -0.10 36 0 0 0
30DEC26 42.00 P 0.26 0.26 0.26 0.02 -0.01 20 1 63 -1
30DEC26 43.00 P 0.00 0.00 0.00 0.04 0.00 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.17 -0.01 20 0 13 0
30DEC26 48.00 P 0.00 0.00 0.00 0.24 -0.01 20 0 20 0
30DEC26 49.00 P 0.00 0.00 0.00 0.33 -0.02 20 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.45 -0.02 20 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 0.87 -0.04 20 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 1.54 -0.06 20 0 17 0
30DEC26 57.50 P 0.00 0.00 0.00 2.48 -0.10 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 3.74 -0.11 20 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 5.27 0.00 21 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 6.90 -0.18 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.91 -0.20 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 11.43 +0.12 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.82 +0.17 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.17 +0.10 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.47 -0.06 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.95 -0.06 28 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 23.43 -0.08 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.08 0.00 20 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.11 0.00 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.15 0.00 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.21 0.00 20 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.28 0.00 20 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.37 0.00 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.48 -0.01 20 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.61 -0.01 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.78 -0.01 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.32 -0.01 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.07 -0.04 20 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 3.08 -0.05 20 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 4.33 -0.08 20 0 89 0
30MAR27 62.50 P 0.00 0.00 0.00 5.84 -0.10 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 7.36 -0.12 20 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 9.53 +0.12 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 11.68 +0.16 22 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 13.97 +0.20 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.35 +0.22 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.68 +0.12 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.01 -0.01 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.47 -0.04 27 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.29 +0.03 20 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.38 +0.03 20 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.48 +0.04 20 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.61 +0.05 20 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.75 +0.05 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.92 +0.05 20 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.11 +0.05 20 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 1.74 +0.06 20 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.56 +0.05 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.60 +0.05 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.86 +0.03 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 6.34 +0.01 21 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.02 -0.03 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 9.90 -0.07 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 11.95 +0.24 22 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 14.16 +0.26 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 16.50 +0.30 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 18.81 +0.22 25 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 21.13 +0.09 25 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 23.51 0.00 26 0 0 0
TOTAL PUT 72 4,485 +14
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$ 71.05
18JUN26 50.00 C 0.00 0.00 0.00 21.05 -1.05 0 0 0 0
18JUN26 52.50 C 0.00 0.00 0.00 18.55 -1.05 0 0 0 0
18JUN26 55.00 C 0.00 0.00 0.00 16.05 -1.05 0 0 0 0
18JUN26 57.50 C 0.00 0.00 0.00 13.55 -1.05 0 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 11.05 -1.05 0 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 8.55 -1.05 0 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 6.05 -1.06 0 0 0 0
18JUN26 67.50 C 4.29 4.29 3.16 3.55 -1.06 0 38 0 0
18JUN26 70.00 C 0.55 0.58 0.37 1.05 -1.09 0 85 0 -76
18JUN26 72.50 C 0.00 0.00 0.00 0.00 -0.35 0 0 25 0
18JUN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
18JUN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
18JUN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 50.00 C 0.00 0.00 0.00 21.08 -1.05 0 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 18.58 -1.06 0 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 16.08 -1.06 0 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 13.59 -1.05 52 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 11.09 -1.05 40 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 8.59 -1.05 29 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 6.10 -1.05 26 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 3.76 -0.99 29 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 1.74 -0.82 26 0 30 0
26JUN26 72.50 C 0.70 0.84 0.70 0.54 -0.47 26 120 226 +120
26JUN26 75.00 C 0.22 0.22 0.22 0.12 -0.18 26 30 140 +30
26JUN26 77.50 C 0.00 0.00 0.00 0.02 -0.04 27 0 0 0
26JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 21.09 -1.04 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 18.59 -1.05 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 16.10 -1.04 51 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.60 -1.04 38 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.10 -1.06 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 8.60 -1.06 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 6.12 -1.05 23 0 0 0
29JUN26 67.50 C 3.49 3.59 3.26 3.84 -0.96 27 90 96 +30
29JUN26 70.00 C 1.41 1.41 1.41 1.85 -0.81 24 1 115 0
29JUN26 72.50 C 0.70 0.70 0.70 0.66 -0.46 24 2 1,000 0
29JUN26 75.00 C 0.22 0.22 0.16 0.16 -0.21 24 18 2,069 0
29JUN26 77.50 C 0.08 0.08 0.08 0.03 -0.06 25 6 2,670 -6
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 5,576 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,162 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,147 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 46 0 3,443 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,406 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 241 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2,534 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 80 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 85 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 97 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 101 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 104 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 108 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 112 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 115 0 292 0
30JUL26 50.00 C 0.00 0.00 0.00 21.15 -1.12 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 18.67 -1.11 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 16.11 -1.18 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 13.75 -1.07 25 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 11.30 -1.04 25 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 8.93 -1.02 26 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 6.72 -0.97 26 0 0 0
30JUL26 67.50 C 4.51 4.51 4.40 4.89 -0.84 27 49 79 +31
30JUL26 70.00 C 2.93 2.93 2.82 3.24 -0.72 26 70 160 +70
30JUL26 72.50 C 2.34 2.34 1.78 2.02 -0.55 26 1,461 1,471 +1,234
30JUL26 75.00 C 1.10 1.23 1.03 1.16 -0.42 26 44 424 +2
30JUL26 77.50 C 0.82 0.82 0.52 0.62 -0.30 26 36 512 -28
30JUL26 80.00 C 0.43 0.43 0.38 0.31 -0.18 26 301 416 -300
30JUL26 82.50 C 0.00 0.00 0.00 0.14 -0.11 26 0 605 0
30JUL26 85.00 C 0.00 0.00 0.00 0.06 -0.06 26 0 802 0
30JUL26 87.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 244 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 372 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 29 0 150 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 34 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 41 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 106 0
28AUG26 50.00 C 0.00 0.00 0.00 21.34 -1.04 32 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 18.70 -1.29 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 16.28 -1.28 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 13.90 -1.26 22 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 11.70 -1.01 28 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 9.53 -0.96 28 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 7.55 -0.90 28 0 0 0
28AUG26 67.50 C 5.55 5.55 5.54 5.94 -0.77 30 60 90 +60
28AUG26 70.00 C 4.09 4.27 4.09 4.43 -0.67 29 60 320 0
28AUG26 72.50 C 2.91 2.91 2.91 3.19 -0.58 29 9 210 +9
28AUG26 75.00 C 2.76 2.76 2.35 2.26 -0.45 29 97 611 +31
28AUG26 77.50 C 1.69 1.71 1.63 1.54 -0.37 29 66 1,242 +4
28AUG26 80.00 C 1.02 1.08 1.02 1.01 -0.30 29 90 531 +90
28AUG26 82.50 C 0.00 0.00 0.00 0.65 -0.21 29 0 298 0
28AUG26 85.00 C 0.00 0.00 0.00 0.40 -0.15 29 0 87 0
28AUG26 87.50 C 0.00 0.00 0.00 0.24 -0.11 28 0 107 0
28AUG26 90.00 C 0.00 0.00 0.00 0.15 -0.06 29 0 216 0
28AUG26 92.50 C 0.00 0.00 0.00 0.09 -0.04 29 0 210 0
28AUG26 95.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 65 0
28AUG26 97.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.34 -1.19 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 18.75 -1.35 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.41 -1.29 21 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.08 -1.26 27 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 11.87 -0.98 28 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 9.77 -0.93 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.85 -0.87 28 0 0 0
29SEP26 67.50 C 5.92 6.01 5.92 6.35 -0.79 30 60 60 +60
29SEP26 70.00 C 4.86 4.92 4.86 4.88 -0.71 29 60 125 0
29SEP26 72.50 C 0.00 0.00 0.00 3.66 -0.60 29 0 630 0
29SEP26 75.00 C 0.00 0.00 0.00 2.68 -0.50 29 0 805 0
29SEP26 77.50 C 0.00 0.00 0.00 1.93 -0.39 29 0 509 0
29SEP26 80.00 C 0.00 0.00 0.00 1.36 -0.30 29 0 609 0
29SEP26 82.50 C 1.15 1.16 1.05 0.94 -0.23 29 112 460 0
29SEP26 85.00 C 0.83 0.83 0.83 0.63 -0.18 28 30 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 0.42 -0.13 28 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.28 -0.09 29 0 3,424 0
29SEP26 92.50 C 0.00 0.00 0.00 0.18 -0.06 28 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.11 -0.05 28 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.07 -0.04 28 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
30DEC26 50.00 C 0.00 0.00 0.00 21.37 -1.34 22 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 19.10 -1.23 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 16.85 -1.22 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.73 -1.17 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.73 -0.89 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.73 -1.02 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 9.08 -0.98 29 0 25 0
30DEC26 67.50 C 7.31 7.31 7.31 7.62 -0.92 29 80 5 -75
30DEC26 70.00 C 6.26 6.26 6.26 6.52 -0.70 30 30 41 +3
30DEC26 72.50 C 0.00 0.00 0.00 5.37 -0.88 30 0 120 0
30DEC26 75.00 C 4.59 4.65 4.15 4.42 -0.78 30 263 900 +203
30DEC26 77.50 C 3.75 3.75 3.30 3.60 -0.45 30 430 2,196 +86
30DEC26 80.00 C 3.02 3.02 2.77 2.91 -0.42 30 90 2,115 0
30DEC26 82.50 C 2.47 2.47 2.38 2.32 -0.41 30 380 1,471 +322
30DEC26 85.00 C 1.91 1.91 1.91 1.87 -0.34 30 3 1,962 +3
30DEC26 87.50 C 0.00 0.00 0.00 1.48 -0.32 30 0 3,333 0
30DEC26 90.00 C 0.00 0.00 0.00 1.15 -0.30 30 0 448 0
30DEC26 92.50 C 0.00 0.00 0.00 0.91 -0.27 29 0 207 0
30DEC26 95.00 C 0.74 0.74 0.73 0.71 -0.22 30 60 1,391 +30
30DEC26 97.50 C 0.00 0.00 0.00 0.53 -0.22 29 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.43 -0.17 30 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.32 -0.16 29 0 329 0
30DEC26 105.00 C 0.00 0.00 0.00 0.25 -0.12 29 0 47,004 0
30DEC26 107.50 C 0.35 0.35 0.35 0.19 -0.11 29 70 9 -70
30DEC26 110.00 C 0.00 0.00 0.00 0.15 -0.08 30 0 280 0
30MAR27 50.00 C 0.00 0.00 0.00 22.09 -0.62 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 19.70 -1.19 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.61 -1.19 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.72 -1.02 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.96 -0.87 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.31 -0.41 32 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 10.58 -0.59 30 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 9.25 -0.50 30 0 70 0
30MAR27 70.00 C 8.09 8.09 8.09 8.14 -0.34 31 60 60 +60
30MAR27 72.50 C 0.00 0.00 0.00 6.94 -0.64 30 0 60 0
30MAR27 75.00 C 0.00 0.00 0.00 6.17 -0.34 31 0 562 0
30MAR27 77.50 C 4.94 4.94 4.94 5.26 -0.34 31 2 181 0
30MAR27 80.00 C 0.00 0.00 0.00 4.50 -0.29 31 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 3.84 -0.22 31 0 62 0
30MAR27 85.00 C 0.00 0.00 0.00 3.28 -0.19 31 0 45 0
30MAR27 87.50 C 0.00 0.00 0.00 2.77 -0.13 31 0 175 0
30MAR27 90.00 C 0.00 0.00 0.00 2.34 -0.13 31 0 60 0
30MAR27 92.50 C 0.00 0.00 0.00 1.97 -0.09 31 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 1.65 -0.09 31 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 1.38 -0.06 31 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 1.16 -0.06 31 0 45 0
30MAR27 102.50 C 0.00 0.00 0.00 0.96 -0.04 31 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.79 -0.03 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.64 -0.03 30 0 79 0
29JUN27 50.00 C 0.00 0.00 0.00 22.60 -0.49 34 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.56 -0.47 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.60 -0.47 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.75 -0.53 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.01 -0.57 31 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.39 -0.58 31 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.90 -0.63 31 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.53 -0.65 30 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.29 -0.60 30 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.17 -0.56 30 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 7.26 -0.48 30 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.38 -0.44 30 0 30 0
29JUN27 80.00 C 5.35 5.35 5.35 5.60 -0.42 30 30 90 +30
29JUN27 82.50 C 4.71 4.71 4.71 4.92 -0.37 30 30 60 +30
29JUN27 85.00 C 4.15 4.15 4.15 4.31 -0.36 30 30 30 +30
29JUN27 87.50 C 0.00 0.00 0.00 3.79 -0.33 30 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 3.32 -0.31 31 0 60 0
29JUN27 92.50 C 0.00 0.00 0.00 2.90 -0.30 30 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 2.48 -0.30 30 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.18 -0.23 30 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 1.87 -0.24 30 0 1 0
TOTAL CALL 4,553 110,705 +2,013
18JUN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 70.00 P 0.10 0.10 0.10 0.00 -0.03 0 45 45 +45
18JUN26 72.50 P 0.82 2.10 0.82 1.45 +0.67 0 105 0 -86
18JUN26 75.00 P 4.34 4.51 4.21 3.95 +1.01 0 78 0 -58
18JUN26 77.50 P 0.00 0.00 0.00 6.45 +1.05 0 0 0 -30
18JUN26 80.00 P 0.00 0.00 0.00 8.95 +1.05 0 0 0 0
18JUN26 82.50 P 0.00 0.00 0.00 11.45 +1.05 0 0 0 0
18JUN26 85.00 P 0.00 0.00 0.00 13.95 +1.05 0 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 16.45 +1.00 0 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 18.95 +1.02 0 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 21.45 +1.02 0 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 23.95 +1.02 0 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 26.45 +1.03 0 0 0 0
26JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 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 46 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 0.12 +0.05 26 0 0 0
26JUN26 70.00 P 0.91 1.01 0.89 0.62 +0.20 25 90 90 +90
26JUN26 72.50 P 2.50 2.50 2.50 1.93 +0.52 25 2 129 +2
26JUN26 75.00 P 0.00 0.00 0.00 4.04 +0.82 26 0 126 0
26JUN26 77.50 P 0.00 0.00 0.00 6.45 +1.02 0 0 14 0
26JUN26 80.00 P 0.00 0.00 0.00 8.95 +1.05 0 0 0 0
26JUN26 82.50 P 0.00 0.00 0.00 11.45 +1.05 0 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 14.07 +1.17 71 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 16.59 +1.10 82 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 19.07 +1.14 89 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 21.57 +1.08 97 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 24.07 +1.08 105 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 26.57 +1.15 112 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 400 0
29JUN26 65.00 P 0.10 0.10 0.10 0.02 0.00 24 70 2,411 -70
29JUN26 67.50 P 0.23 0.23 0.23 0.16 +0.06 24 1 439 +1
29JUN26 70.00 P 0.58 1.04 0.58 0.72 +0.23 24 151 1,004 +87
29JUN26 72.50 P 1.87 2.50 1.87 2.02 +0.52 23 61 2,486 -59
29JUN26 75.00 P 4.31 4.54 4.31 4.08 +0.82 25 629 3,729 -202
29JUN26 77.50 P 6.10 6.78 6.00 6.45 +1.01 0 280 2,261 -20
29JUN26 80.00 P 9.31 9.31 9.21 8.95 +1.05 0 90 3,888 -1,000
29JUN26 82.50 P 11.91 11.91 11.64 11.64 +1.24 57 246 319 -142
29JUN26 85.00 P 0.00 0.00 0.00 14.10 +1.20 64 0 315 0
29JUN26 87.50 P 0.00 0.00 0.00 16.72 +1.23 79 0 180 0
29JUN26 90.00 P 0.00 0.00 0.00 19.07 +1.11 76 0 118 0
29JUN26 92.50 P 0.00 0.00 0.00 21.59 +1.10 85 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 24.23 +1.24 103 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 26.69 +1.27 107 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 29.21 +1.25 115 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 31.72 +1.29 123 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 34.07 +1.11 115 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 36.71 +1.29 135 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 39.22 +1.30 141 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 41.71 +1.29 146 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 44.11 +1.19 142 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 46.69 +1.23 155 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 49.19 +1.26 160 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 51.69 +1.27 165 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 54.09 +1.17 159 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 56.69 +1.27 175 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 190 0
30JUL26 62.50 P 0.00 0.00 0.00 0.18 +0.03 26 0 30 0
30JUL26 65.00 P 0.63 0.63 0.63 0.47 +0.08 26 3 203 +3
30JUL26 67.50 P 1.02 1.22 0.98 1.04 +0.18 26 926 989 +600
30JUL26 70.00 P 1.66 1.82 1.66 1.89 +0.29 25 133 1,235 +41
30JUL26 72.50 P 3.02 3.49 2.92 3.15 +0.43 25 120 757 +54
30JUL26 75.00 P 0.00 0.00 0.00 4.86 +0.62 25 0 718 0
30JUL26 77.50 P 0.00 0.00 0.00 6.87 +0.79 26 0 721 0
30JUL26 80.00 P 0.00 0.00 0.00 9.09 +0.89 25 0 534 0
30JUL26 82.50 P 0.00 0.00 0.00 11.64 +1.15 32 0 239 0
30JUL26 85.00 P 0.00 0.00 0.00 14.10 +1.19 35 0 997 0
30JUL26 87.50 P 0.00 0.00 0.00 16.72 +1.23 43 0 343 0
30JUL26 90.00 P 0.00 0.00 0.00 19.07 +1.11 43 0 0 -30
30JUL26 92.50 P 0.00 0.00 0.00 21.59 +1.10 47 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 24.23 +1.24 56 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 26.69 +1.27 59 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 29.21 +1.25 63 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 31.72 +1.29 67 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 34.07 +1.11 64 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 36.71 +1.29 73 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 52.50 P 0.17 0.18 0.17 0.02 0.00 28 90 90 +90
28AUG26 55.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.15 +0.02 29 0 150 0
28AUG26 60.00 P 0.55 0.55 0.55 0.34 +0.06 29 30 178 +30
28AUG26 62.50 P 0.90 0.90 0.90 0.66 +0.09 29 6 607 -6
28AUG26 65.00 P 1.20 1.20 1.20 1.20 +0.19 29 3 419 +3
28AUG26 67.50 P 2.09 2.09 2.09 1.94 +0.25 29 16 494 -16
28AUG26 70.00 P 2.74 3.15 2.74 2.91 +0.34 28 455 4,910 +315
28AUG26 72.50 P 3.92 4.55 3.92 4.17 +0.45 28 62 803 -2
28AUG26 75.00 P 0.00 0.00 0.00 5.73 +0.56 28 0 258 0
28AUG26 77.50 P 0.00 0.00 0.00 7.60 +0.69 28 0 346 0
28AUG26 80.00 P 0.00 0.00 0.00 9.61 +0.79 28 0 209 0
28AUG26 82.50 P 0.00 0.00 0.00 11.79 +0.87 28 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 14.34 +1.19 33 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 16.87 +1.34 38 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 19.07 +1.08 35 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 21.59 +1.10 38 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 24.23 +1.24 45 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 26.69 +1.27 47 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 29.21 +1.25 50 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 31.72 +1.29 54 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 34.07 +1.11 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.11 +0.02 29 0 4 0
29SEP26 55.00 P 0.42 0.42 0.42 0.24 +0.05 29 30 148 0
29SEP26 57.50 P 0.67 0.70 0.66 0.46 +0.07 29 150 231 +69
29SEP26 60.00 P 0.87 1.02 0.87 0.82 +0.11 29 221 478 +221
29SEP26 62.50 P 1.55 1.55 1.55 1.37 +0.18 29 1 147 -1
29SEP26 65.00 P 2.04 2.04 2.04 2.09 +0.23 28 7 181 +7
29SEP26 67.50 P 2.76 2.88 2.76 2.95 +0.28 28 32 350 -28
29SEP26 70.00 P 3.86 3.86 3.86 4.11 +0.40 27 30 2,582 -20
29SEP26 72.50 P 5.29 5.29 5.20 5.50 +0.52 27 90 1,313 +90
29SEP26 75.00 P 0.00 0.00 0.00 7.10 +0.61 27 0 1,679 0
29SEP26 77.50 P 0.00 0.00 0.00 9.15 +0.72 28 0 1,020 0
29SEP26 80.00 P 0.00 0.00 0.00 11.14 +0.79 28 0 4,706 0
29SEP26 82.50 P 0.00 0.00 0.00 13.28 +0.87 28 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 15.51 +1.09 29 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 17.84 +1.16 29 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 20.20 +1.20 30 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 22.62 +1.25 30 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 25.05 +1.28 31 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 27.52 +1.32 33 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 29.97 +1.33 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 32.45 +1.35 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.61 +1.05 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 37.11 +0.86 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 39.58 +0.85 0 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 42.27 +1.06 30 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.53 +0.84 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 47.00 +0.82 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.48 +0.82 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.32 -0.01 29 0 0 0
30DEC26 52.50 P 0.86 0.86 0.86 0.54 -0.03 29 4 4 +4
30DEC26 55.00 P 1.08 1.08 1.08 0.87 -0.02 30 30 74 +30
30DEC26 57.50 P 1.52 1.52 1.52 1.32 -0.01 30 4 99 +4
30DEC26 60.00 P 0.00 0.00 0.00 1.92 +0.10 30 0 73 0
30DEC26 62.50 P 2.50 2.50 2.50 2.66 +0.17 30 10 226 0
30DEC26 65.00 P 3.55 3.55 3.50 3.49 +0.17 29 4 254 -4
30DEC26 67.50 P 4.18 4.18 4.08 4.64 +0.19 30 71 269 +4
30DEC26 70.00 P 5.67 5.67 5.67 5.95 +0.49 30 2 890 0
30DEC26 72.50 P 7.18 7.18 7.18 7.00 +0.22 28 2 624 0
30DEC26 75.00 P 8.85 8.85 8.85 8.53 +0.05 28 50 1,513 0
30DEC26 77.50 P 10.60 10.60 10.60 10.52 +0.42 29 100 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 12.35 +0.47 29 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 14.15 +0.38 28 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 16.36 +1.06 29 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 18.42 +1.03 29 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 20.65 +1.08 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 22.95 +1.14 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.28 +1.18 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 27.65 +1.21 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 30.07 +1.25 29 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 32.51 +1.28 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.97 +1.32 31 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 37.43 +1.18 31 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 39.87 +1.14 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.74 +0.12 30 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 1.13 +0.17 31 0 92 0
30MAR27 55.00 P 0.00 0.00 0.00 1.62 +0.23 31 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 2.19 +0.27 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.83 +0.24 30 0 65 0
30MAR27 62.50 P 0.00 0.00 0.00 3.61 +0.27 30 0 7 0
30MAR27 65.00 P 4.54 4.54 4.54 4.58 +0.41 30 12 69 +12
30MAR27 67.50 P 0.00 0.00 0.00 5.69 +0.53 30 0 116 0
30MAR27 70.00 P 7.00 7.00 7.00 6.91 +0.27 29 2 64 +2
30MAR27 72.50 P 0.00 0.00 0.00 8.53 +0.89 30 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 10.07 +0.74 30 0 150 0
30MAR27 77.50 P 0.00 0.00 0.00 11.34 +0.40 29 0 69 0
30MAR27 80.00 P 0.00 0.00 0.00 13.29 +0.89 30 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 15.18 +0.96 30 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 17.02 +0.89 29 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 19.23 +1.10 30 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 21.27 +1.07 29 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 23.53 +1.18 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.75 +1.26 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 27.99 +1.22 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 30.10 +1.02 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 32.51 +1.16 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 34.97 +1.25 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 37.43 +1.18 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.12 +0.08 30 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 1.62 +0.12 30 0 27 0
29JUN27 55.00 P 0.00 0.00 0.00 2.18 +0.16 30 0 9 0
29JUN27 57.50 P 0.00 0.00 0.00 2.85 +0.17 31 0 33 0
29JUN27 60.00 P 0.00 0.00 0.00 3.69 +0.23 31 0 33 0
29JUN27 62.50 P 0.00 0.00 0.00 4.62 +0.29 31 0 33 0
29JUN27 65.00 P 0.00 0.00 0.00 5.65 +0.28 31 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 6.75 +0.29 30 0 31 0
29JUN27 70.00 P 0.00 0.00 0.00 7.99 +0.40 30 0 92 0
29JUN27 72.50 P 0.00 0.00 0.00 9.40 +0.44 30 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 10.90 +0.53 30 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 12.51 +0.57 30 0 120 0
29JUN27 80.00 P 0.00 0.00 0.00 14.23 +0.62 30 0 30 0
29JUN27 82.50 P 0.00 0.00 0.00 16.25 +0.88 31 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 18.05 +0.86 31 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.83 +0.74 30 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.85 +0.70 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 23.92 +0.67 29 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 26.06 +0.68 29 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.25 +0.69 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 30.50 +0.69 29 0 0 0
TOTAL PUT 4,544 79,676 +30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BCM - BANK OF COMM CO LTD CLOSING PRICE HK$ 7.28
29JUN26 4.70 C 0.00 0.00 0.00 2.59 -0.20 115 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.50 -0.19 128 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.39 -0.20 105 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.30 -0.19 117 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.05 -0.19 104 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.80 -0.19 91 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.55 -0.19 78 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.28 -0.20 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.04 -0.18 44 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.79 -0.17 34 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.55 -0.14 31 0 215 0
29JUN26 7.00 C 0.28 0.28 0.28 0.30 -0.14 19 40 55 0
29JUN26 7.25 C 0.13 0.13 0.08 0.10 -0.11 16 250 796 +200
29JUN26 7.50 C 0.03 0.03 0.02 0.02 -0.04 17 80 478 -30
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 1,215 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 480 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 225 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.39 -0.20 73 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.30 -0.19 80 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.05 -0.19 71 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.80 -0.19 63 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.55 -0.19 55 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.29 -0.19 39 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.04 -0.18 32 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.79 -0.17 25 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.55 -0.16 23 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.30 -0.16 15 0 70 0
30JUL26 7.25 C 0.16 0.16 0.11 0.12 -0.10 15 256 766 +256
30JUL26 7.50 C 0.06 0.06 0.06 0.05 -0.04 17 4 648 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 148 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 330 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 92 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.39 -0.20 62 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.30 -0.19 66 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.05 -0.19 59 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.80 -0.19 52 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.55 -0.19 46 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.29 -0.19 34 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.04 -0.18 28 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.79 -0.18 22 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.55 -0.16 20 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.32 -0.15 16 0 0 0
28AUG26 7.25 C 0.20 0.20 0.18 0.17 -0.09 17 100 440 +100
28AUG26 7.50 C 0.00 0.00 0.00 0.09 -0.05 17 0 273 0
28AUG26 7.75 C 0.00 0.00 0.00 0.05 -0.02 18 0 134 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 125 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 10 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.59 -0.20 59 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.50 -0.19 62 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.39 -0.20 54 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.30 -0.19 57 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.05 -0.19 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.80 -0.19 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.55 -0.19 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.29 -0.19 30 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.04 -0.18 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.79 -0.18 19 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.55 -0.16 17 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.35 -0.14 17 0 828 0
29SEP26 7.25 C 0.21 0.21 0.21 0.22 -0.08 17 108 1,290 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 -0.05 18 0 235 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 -0.03 19 0 77 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 80 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.59 -0.20 44 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.50 -0.19 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.39 -0.20 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.30 -0.19 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.05 -0.19 37 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.80 -0.19 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.55 -0.19 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.29 -0.19 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.04 -0.18 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.81 -0.16 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.63 -0.14 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.49 -0.11 18 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.37 -0.08 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.27 -0.07 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.19 -0.06 18 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 -0.05 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.04 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.04 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.50 -0.19 37 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.39 -0.20 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.30 -0.19 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.05 -0.19 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.80 -0.19 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.55 -0.19 22 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.30 -0.18 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.06 -0.16 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.88 -0.15 17 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.72 -0.13 17 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.58 -0.12 18 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.46 -0.09 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.36 -0.07 18 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.28 -0.06 18 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 -0.06 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 -0.05 18 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 -0.05 18 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 -0.03 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.39 -0.20 26 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.30 -0.19 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.05 -0.19 23 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.80 -0.19 20 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.56 -0.18 18 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.36 -0.12 18 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.13 -0.12 16 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.95 -0.15 16 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.80 -0.10 17 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.66 -0.09 17 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.54 -0.08 17 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.43 -0.09 17 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.35 -0.06 18 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.28 -0.05 18 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.22 -0.06 18 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.17 -0.05 18 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.14 -0.03 19 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.10 -0.03 18 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
TOTAL CALL 838 10,066 +526
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 120 0 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 96 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 88 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 17 0 503 0
29JUN26 7.25 P 0.06 0.06 0.05 0.08 +0.06 19 425 594 +336
29JUN26 7.50 P 0.00 0.00 0.00 0.24 +0.11 18 0 231 0
29JUN26 7.75 P 0.00 0.00 0.00 0.47 +0.13 0 0 146 0
29JUN26 8.00 P 0.00 0.00 0.00 0.72 +0.15 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.97 +0.15 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.22 +0.15 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.51 +0.19 78 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.77 +0.20 91 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.98 +0.16 75 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.22 +0.15 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.47 +0.15 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.77 +0.20 123 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 15 0
30JUL26 6.75 P 0.04 0.05 0.04 0.04 +0.02 17 80 130 +50
30JUL26 7.00 P 0.09 0.09 0.09 0.11 +0.04 16 100 317 +100
30JUL26 7.25 P 0.00 0.00 0.00 0.25 +0.09 17 0 69 0
30JUL26 7.50 P 0.00 0.00 0.00 0.44 +0.12 18 0 268 0
30JUL26 7.75 P 0.00 0.00 0.00 0.68 +0.16 22 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.92 +0.19 25 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.18 +0.18 33 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.44 +0.22 40 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.69 +0.22 45 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.92 +0.20 43 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.19 +0.21 53 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.42 +0.19 50 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.67 +0.19 54 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.94 +0.22 65 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 +0.02 19 0 0 0
28AUG26 6.75 P 0.07 0.08 0.07 0.08 +0.03 17 150 227 +150
28AUG26 7.00 P 0.00 0.00 0.00 0.17 +0.06 18 0 30 0
28AUG26 7.25 P 0.26 0.26 0.26 0.30 +0.09 18 50 75 +50
28AUG26 7.50 P 0.00 0.00 0.00 0.48 +0.12 19 0 115 0
28AUG26 7.75 P 0.00 0.00 0.00 0.69 +0.14 19 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 0.92 +0.15 20 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.18 +0.18 26 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.44 +0.22 32 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.69 +0.22 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.94 +0.22 39 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.19 +0.21 43 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.44 +0.21 46 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.69 +0.21 49 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.94 +0.22 52 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 +0.01 19 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 +0.02 18 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.12 +0.04 18 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.21 +0.06 18 0 820 0
29SEP26 7.25 P 0.34 0.34 0.34 0.35 +0.10 19 96 1,633 -96
29SEP26 7.50 P 0.00 0.00 0.00 0.52 +0.12 19 0 55 0
29SEP26 7.75 P 0.00 0.00 0.00 0.72 +0.14 20 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.92 +0.13 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.19 +0.19 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.44 +0.21 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.70 +0.22 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.94 +0.21 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.19 +0.21 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.44 +0.21 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.69 +0.21 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.94 +0.21 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 +0.01 20 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 +0.02 20 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 +0.02 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 +0.04 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.32 +0.05 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.45 +0.06 19 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.61 +0.08 20 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.79 +0.11 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.00 +0.13 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.22 +0.16 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.46 +0.14 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.70 +0.14 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.96 +0.17 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.21 +0.18 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.47 +0.21 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.71 +0.20 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.96 +0.21 38 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 +0.01 21 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 +0.02 19 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 +0.02 19 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 +0.03 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.27 +0.04 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.38 +0.06 19 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.51 +0.07 19 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.64 +0.06 18 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.83 +0.09 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.00 +0.08 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.24 +0.12 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.47 +0.13 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.71 +0.14 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.96 +0.15 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.21 +0.15 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.47 +0.18 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.73 +0.20 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.97 +0.19 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.15 +0.02 18 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.22 +0.04 18 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.31 +0.05 18 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.42 +0.06 19 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.55 +0.07 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.70 +0.09 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.87 +0.10 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.05 +0.10 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.26 +0.12 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.48 +0.13 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.72 +0.14 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.96 +0.14 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.21 +0.15 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.47 +0.16 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.73 +0.19 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.98 +0.20 31 0 0 0
TOTAL PUT 901 10,158 +590
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$ 12.74
29JUN26 8.25 C 0.00 0.00 0.00 4.63 -0.37 185 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.37 -0.37 171 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.12 -0.37 161 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.86 -0.38 148 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.60 -0.40 135 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.35 -0.39 126 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.09 -0.41 114 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.83 -0.41 103 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.32 -0.42 83 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.80 -0.48 62 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.25 -0.49 20 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.76 -0.48 21 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.36 -0.39 24 0 2 0
29JUN26 13.00 C 0.13 0.16 0.13 0.11 -0.20 23 400 1,900 +300
29JUN26 13.50 C 0.03 0.03 0.03 0.02 -0.05 23 13 2,428 +13
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2,060 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 38 0 855 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 927 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 51 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 210 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.63 -0.40 71 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.37 -0.41 64 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.11 -0.42 58 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.86 -0.43 54 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.34 -0.47 42 0 0 0
30JUL26 11.00 C 1.97 1.97 1.96 1.83 -0.46 32 30 30 +30
30JUL26 11.50 C 1.47 1.51 1.47 1.32 -0.43 23 30 70 +30
30JUL26 12.00 C 1.00 1.02 1.00 0.85 -0.43 19 30 150 +30
30JUL26 12.50 C 0.00 0.00 0.00 0.46 -0.36 17 0 75 0
30JUL26 13.00 C 0.26 0.30 0.25 0.20 -0.25 17 910 2,100 +900
30JUL26 13.50 C 0.12 0.12 0.12 0.07 -0.12 17 13 2,613 +13
30JUL26 14.00 C 0.00 0.00 0.00 0.02 -0.05 17 0 402 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 270 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 27 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.65 -0.38 55 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.39 -0.39 50 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.14 -0.42 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.88 -0.41 41 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.37 -0.44 33 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.88 -0.41 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.42 -0.40 25 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.01 -0.37 23 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.67 -0.30 22 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.42 -0.22 22 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.24 -0.16 22 0 27 0
28AUG26 14.00 C 0.00 0.00 0.00 0.13 -0.11 22 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.07 -0.06 22 0 330 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 -0.04 22 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.42 -0.39 66 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.16 -0.40 61 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.91 -0.40 57 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.65 -0.42 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.40 -0.42 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.14 -0.43 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.88 -0.45 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.38 -0.45 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.88 -0.47 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.42 -0.40 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.01 -0.37 22 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.67 -0.33 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 0.42 -0.24 21 0 70 0
29SEP26 13.50 C 0.00 0.00 0.00 0.24 -0.17 21 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 -0.11 21 0 514 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.06 21 0 144 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 -0.03 22 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 160 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.65 -0.42 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.40 -0.42 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.14 -0.43 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.89 -0.44 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.39 -0.45 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.91 -0.47 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.43 -0.44 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.07 -0.39 21 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 0.78 -0.33 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.57 -0.26 21 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.39 -0.23 21 0 560 0
30DEC26 14.00 C 0.40 0.42 0.40 0.27 -0.17 21 60 620 0
30DEC26 14.50 C 0.31 0.33 0.31 0.18 -0.13 21 60 120 -60
30DEC26 15.00 C 0.00 0.00 0.00 0.12 -0.10 21 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 -0.07 21 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 -0.05 21 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.04 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.03 21 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.02 21 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 170 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.65 -0.43 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.40 -0.43 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.15 -0.44 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.91 -0.44 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.44 -0.44 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.01 -0.43 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.59 -0.39 23 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.28 -0.35 23 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.02 -0.31 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.80 -0.27 23 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.63 -0.23 23 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.50 -0.18 23 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.38 -0.15 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.29 -0.12 23 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.22 -0.11 23 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.16 -0.10 23 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 -0.07 23 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 -0.06 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 -0.04 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 -0.04 23 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30MAR27 19.50 C 0.13 0.13 0.13 0.02 -0.02 23 50 140 +50
29JUN27 9.25 C 0.00 0.00 0.00 3.65 -0.43 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.40 -0.43 30 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.16 -0.43 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.92 -0.43 26 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.47 -0.42 24 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.06 -0.41 23 0 0 0
29JUN27 11.50 C 1.77 1.77 1.77 1.71 -0.31 22 15 15 +15
29JUN27 12.00 C 1.42 1.42 1.42 1.41 -0.28 22 15 15 +15
29JUN27 12.50 C 0.00 0.00 0.00 1.16 -0.25 22 0 90 0
29JUN27 13.00 C 0.00 0.00 0.00 0.94 -0.18 22 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 0.75 -0.16 22 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 0.60 -0.14 22 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.47 -0.15 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.37 -0.12 22 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.29 -0.10 22 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.22 -0.08 21 0 0 0
29JUN27 16.50 C 0.27 0.27 0.27 0.17 -0.06 21 12 142 +12
29JUN27 17.00 C 0.00 0.00 0.00 0.13 -0.05 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.10 -0.04 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.08 -0.03 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
TOTAL CALL 1,638 20,297 +1,348
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 +0.09 22 0 50 0
29JUN26 13.00 P 0.20 0.20 0.20 0.35 +0.27 22 100 929 +100
29JUN26 13.50 P 0.63 0.63 0.63 0.77 +0.43 22 15 1,445 0
29JUN26 14.00 P 0.00 0.00 0.00 1.26 +0.49 0 0 1,500 0
29JUN26 14.50 P 0.00 0.00 0.00 1.76 +0.49 0 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 2.26 +0.49 0 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 2.76 +0.49 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.26 +0.49 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.76 +0.49 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.26 +0.49 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.76 +0.49 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.26 +0.49 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.76 +0.49 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.26 +0.47 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.76 +0.49 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.26 +0.47 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.26 +0.49 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 +0.04 17 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.16 +0.10 16 0 205 0
30JUL26 13.00 P 0.00 0.00 0.00 0.41 +0.23 16 0 125 0
30JUL26 13.50 P 0.00 0.00 0.00 0.80 +0.36 17 0 1,120 0
30JUL26 14.00 P 0.00 0.00 0.00 1.26 +0.45 0 0 1,150 0
30JUL26 14.50 P 1.61 1.61 1.61 1.76 +0.49 0 15 66 -5
30JUL26 15.00 P 0.00 0.00 0.00 2.26 +0.47 0 0 200 0
30JUL26 15.50 P 0.00 0.00 0.00 2.76 +0.49 0 0 15 0
30JUL26 16.00 P 0.00 0.00 0.00 3.26 +0.49 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.76 +0.49 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.26 +0.49 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.76 +0.49 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.26 +0.49 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.76 +0.49 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 10.50 P 0.04 0.04 0.01 0.01 0.00 22 110 20 +20
28AUG26 11.00 P 0.00 0.00 0.00 0.03 +0.02 22 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.08 +0.04 22 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.17 +0.08 21 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.34 +0.15 21 0 50 0
28AUG26 13.00 P 0.00 0.00 0.00 0.58 +0.21 20 0 180 0
28AUG26 13.50 P 0.00 0.00 0.00 0.90 +0.28 20 0 178 0
28AUG26 14.00 P 0.00 0.00 0.00 1.33 +0.36 21 0 342 0
28AUG26 14.50 P 0.00 0.00 0.00 1.78 +0.44 22 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 2.26 +0.47 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.76 +0.49 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.26 +0.49 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.76 +0.49 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.26 +0.49 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.76 +0.49 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.26 +0.47 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.76 +0.47 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 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 0.01 0.00 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 +0.03 21 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 +0.05 20 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.21 +0.10 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.38 +0.16 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.63 +0.24 20 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.94 +0.32 20 0 248 0
29SEP26 13.50 P 0.00 0.00 0.00 1.30 +0.37 18 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 1.77 +0.47 21 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 2.16 +0.39 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.62 +0.46 0 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 3.09 +0.47 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.57 +0.48 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 4.04 +0.47 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 4.53 +0.48 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.01 +0.48 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.49 +0.47 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.97 +0.45 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.45 +0.44 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.94 +0.45 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.42 +0.43 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.38 +0.41 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 +0.03 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.12 +0.03 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 +0.06 20 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.36 +0.10 20 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.55 +0.14 20 0 275 0
30DEC26 12.50 P 0.70 0.70 0.70 0.80 +0.19 20 15 80 +15
30DEC26 13.00 P 0.00 0.00 0.00 1.12 +0.27 21 0 120 0
30DEC26 13.50 P 0.00 0.00 0.00 1.43 +0.25 19 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.87 +0.34 21 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 2.23 +0.32 17 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 2.66 +0.40 0 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 3.12 +0.43 0 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 3.58 +0.44 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.05 +0.45 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 4.53 +0.46 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.01 +0.47 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.49 +0.47 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.97 +0.45 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.45 +0.44 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.94 +0.45 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.42 +0.43 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.38 +0.41 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 +0.02 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.10 +0.03 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.12 +0.03 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 +0.03 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.25 +0.06 22 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.38 +0.09 22 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.55 +0.12 22 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.75 +0.15 22 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 1.00 +0.17 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.32 +0.23 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.66 +0.28 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.02 +0.31 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.34 +0.27 20 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.75 +0.32 19 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 3.18 +0.34 15 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.63 +0.35 0 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 4.08 +0.36 0 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.55 +0.40 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.02 +0.40 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.49 +0.40 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.97 +0.40 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.45 +0.40 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.94 +0.41 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.09 +0.03 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.12 +0.04 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.15 +0.05 21 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.20 +0.07 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.30 +0.09 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.43 +0.11 21 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.59 +0.13 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.79 +0.14 21 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 1.04 +0.17 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.32 +0.19 20 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.66 +0.24 21 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 2.02 +0.28 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.36 +0.28 19 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.77 +0.27 18 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.19 +0.31 16 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.63 +0.29 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.09 +0.31 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.55 +0.33 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.02 +0.34 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.50 +0.39 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.97 +0.39 0 0 0 0
TOTAL PUT 255 13,446 +130
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$ 111.70
18JUN26 87.50 C 0.00 0.00 0.00 24.20 -0.51 0 0 0 0
18JUN26 90.00 C 0.00 0.00 0.00 21.70 -0.51 0 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 19.20 -0.51 0 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 16.70 -0.51 0 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 14.20 -0.51 0 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 11.70 -0.51 0 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 9.20 -0.51 0 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 6.70 -0.53 0 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 4.20 -0.51 0 0 0 0
18JUN26 110.00 C 0.80 0.92 0.60 1.70 -1.00 0 255 0 -20
18JUN26 112.50 C 0.20 0.20 0.06 0.00 -1.25 0 234 421 +113
18JUN26 115.00 C 0.05 0.05 0.01 0.00 -0.44 0 44 459 -39
18JUN26 117.50 C 0.00 0.00 0.00 0.00 -0.13 0 0 825 0
18JUN26 120.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 561 0
18JUN26 122.50 C 0.01 0.01 0.01 0.00 -0.01 0 20 317 0
18JUN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 368 0
18JUN26 127.50 C 0.01 0.01 0.01 0.00 -0.01 0 20 200 0
18JUN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 299 0
18JUN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 281 0
18JUN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
18JUN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 24.25 -0.51 0 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 21.76 -0.51 50 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 19.26 -0.52 42 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 16.78 -0.53 46 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 14.33 -0.54 47 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 11.93 -0.58 46 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 9.63 -0.62 46 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 7.51 -0.65 46 0 0 0
26JUN26 107.50 C 4.55 4.55 4.55 5.45 -0.74 43 8 8 +8
26JUN26 110.00 C 3.53 3.53 3.48 3.90 -0.63 44 10 10 0
26JUN26 112.50 C 2.40 2.54 2.40 2.65 -0.59 45 183 536 +10
26JUN26 115.00 C 1.42 1.71 1.35 1.71 -0.57 45 92 925 +28
26JUN26 117.50 C 0.86 1.08 0.80 1.05 -0.51 45 583 994 +146
26JUN26 120.00 C 0.56 0.68 0.56 0.64 -0.34 46 115 650 +25
26JUN26 122.50 C 0.00 0.00 0.00 0.36 -0.24 47 0 225 0
26JUN26 125.00 C 0.22 0.24 0.22 0.19 -0.16 47 47 247 -9
26JUN26 127.50 C 0.16 0.16 0.16 0.09 -0.10 46 65 1,053 -65
26JUN26 130.00 C 0.00 0.00 0.00 0.05 -0.06 47 0 106 0
26JUN26 132.50 C 0.00 0.00 0.00 0.02 -0.04 46 0 30 0
26JUN26 135.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 1 0
26JUN26 137.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 69.74 -0.50 177 0 800 0
29JUN26 43.00 C 0.00 0.00 0.00 68.74 -0.50 170 0 300 0
29JUN26 44.00 C 0.00 0.00 0.00 67.74 -0.50 162 0 200 0
29JUN26 45.00 C 0.00 0.00 0.00 66.74 -0.50 154 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 65.74 -0.50 143 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 64.74 -0.50 0 0 30 0
29JUN26 48.00 C 0.00 0.00 0.00 63.74 -0.50 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 62.74 -0.51 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 61.74 -0.51 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 59.24 -0.51 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 56.75 -0.50 127 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 54.25 -0.50 110 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 51.75 -0.51 0 0 167 0
29JUN26 62.50 C 0.00 0.00 0.00 49.25 -0.51 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 46.76 -0.50 101 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 44.26 -0.50 90 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 41.76 -0.51 73 0 377 0
29JUN26 72.50 C 0.00 0.00 0.00 39.26 -0.51 0 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 36.76 -0.51 0 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 34.27 -0.50 69 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 31.77 -0.50 60 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 29.27 -0.51 0 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 26.77 -0.51 0 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 24.28 -0.51 49 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 21.78 -0.52 42 0 1,294 0
29JUN26 92.50 C 0.00 0.00 0.00 19.30 -0.52 45 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 16.84 -0.53 45 0 271 0
29JUN26 97.50 C 0.00 0.00 0.00 14.41 -0.55 44 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 12.07 -0.57 45 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 9.85 -0.59 45 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 7.57 -0.71 40 0 1,396 0
29JUN26 107.50 C 0.00 0.00 0.00 5.80 -0.65 42 0 1,721 0
29JUN26 110.00 C 4.24 4.24 4.24 4.29 -0.58 43 137 5,777 +137
29JUN26 112.50 C 2.50 2.50 2.30 3.06 -0.53 43 11 4,195 +5
29JUN26 115.00 C 1.56 1.88 1.56 2.09 -0.53 44 43 9,251 -23
29JUN26 117.50 C 1.22 1.42 1.16 1.38 -0.48 44 254 3,406 -129
29JUN26 120.00 C 0.85 0.95 0.84 0.91 -0.34 45 445 7,466 -202
29JUN26 122.50 C 0.59 0.73 0.57 0.56 -0.25 45 296 3,938 -221
29JUN26 125.00 C 0.44 0.46 0.37 0.33 -0.18 45 248 11,670 -51
29JUN26 127.50 C 0.31 0.32 0.26 0.18 -0.13 45 223 2,500 +45
29JUN26 130.00 C 0.00 0.00 0.00 0.10 -0.08 45 0 11,102 0
29JUN26 132.50 C 0.20 0.20 0.20 0.05 -0.05 45 2 2,729 0
29JUN26 135.00 C 0.15 0.15 0.15 0.03 -0.03 46 1 2,918 -1
29JUN26 137.50 C 0.12 0.12 0.12 0.02 -0.01 47 3 2,001 -3
29JUN26 140.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 8,252 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2,547 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4,584 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,782 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 60 0 13,718 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 63 0 663 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4,231 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 574 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3,114 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 74 0 666 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 77 0 6,050 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 80 0 752 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 82 0 4,294 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 85 0 398 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 87 0 217 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 90 0 366 0
29JUN26 180.00 C 0.03 0.03 0.03 0.01 0.00 92 5 983 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 95 0 384 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 97 0 434 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 99 0 261 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 102 0 306 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 104 0 230 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 106 0 236 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 108 0 100 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 110 0 380 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 114 0 202 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 118 0 963 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 122 0 190 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,026 0
30JUL26 60.00 C 0.00 0.00 0.00 51.90 -0.50 59 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 49.40 -0.51 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 46.91 -0.51 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 44.42 -0.51 41 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 41.94 -0.51 50 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 39.45 -0.52 47 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 36.98 -0.29 48 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 34.52 -0.52 48 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 32.08 -0.35 48 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 29.66 -0.29 48 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 27.29 -0.32 48 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 24.96 -0.15 48 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 22.06 -0.79 30 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 20.51 -0.21 48 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 18.42 -0.62 48 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 16.42 -0.64 48 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 14.55 -0.64 48 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 12.80 -0.64 48 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 10.84 -0.70 46 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 9.40 -0.81 46 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 8.10 -0.65 46 0 972 0
30JUL26 112.50 C 6.20 6.42 6.02 6.93 -0.68 47 9 302 -5
30JUL26 115.00 C 5.20 5.20 5.03 5.88 -0.69 47 587 1,313 +582
30JUL26 117.50 C 4.61 4.61 4.33 4.97 -0.68 47 325 1,343 +42
30JUL26 120.00 C 4.45 4.45 3.57 4.16 -0.73 47 184 663 +34
30JUL26 122.50 C 3.25 3.25 3.25 3.53 -0.62 48 3 893 0
30JUL26 125.00 C 3.00 3.00 3.00 3.01 -0.48 49 1 664 +1
30JUL26 127.50 C 0.00 0.00 0.00 2.51 -0.40 49 0 1,321 0
30JUL26 130.00 C 1.98 2.19 1.98 2.05 -0.36 49 48 1,407 -18
30JUL26 132.50 C 0.00 0.00 0.00 1.67 -0.32 49 0 10,745 0
30JUL26 135.00 C 1.51 1.56 1.45 1.35 -0.28 49 72 1,028 -48
30JUL26 137.50 C 1.39 1.39 1.35 1.08 -0.25 48 4 980 +1
30JUL26 140.00 C 1.09 1.09 1.09 0.87 -0.22 49 1 1,425 0
30JUL26 142.50 C 0.94 0.97 0.94 0.69 -0.19 48 2 1,084 0
30JUL26 145.00 C 0.00 0.00 0.00 0.55 -0.16 48 0 1,762 0
30JUL26 147.50 C 0.77 0.77 0.77 0.43 -0.14 48 1 1,409 0
30JUL26 150.00 C 0.56 0.64 0.56 0.34 -0.12 48 44 3,588 +10
30JUL26 152.50 C 0.00 0.00 0.00 0.27 -0.09 49 0 253 0
30JUL26 155.00 C 0.55 0.55 0.55 0.21 -0.08 48 3 938 -3
30JUL26 157.50 C 0.00 0.00 0.00 0.16 -0.07 48 0 194 0
30JUL26 160.00 C 0.40 0.40 0.40 0.13 -0.05 49 10 1,999 0
30JUL26 162.50 C 0.00 0.00 0.00 0.10 -0.04 49 0 271 0
30JUL26 165.00 C 0.00 0.00 0.00 0.08 -0.03 49 0 4,021 0
30JUL26 167.50 C 0.33 0.33 0.33 0.06 -0.03 49 3 2,183 -3
30JUL26 170.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 237 0
30JUL26 172.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 194 0
30JUL26 175.00 C 0.23 0.23 0.23 0.03 -0.01 49 2 771 0
28AUG26 60.00 C 0.00 0.00 0.00 52.04 -0.51 49 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 49.57 -0.51 51 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 47.10 -0.52 50 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 44.64 -0.53 50 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 42.20 -0.53 50 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 39.45 -0.87 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 36.98 -0.96 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 34.54 -1.06 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 32.08 -1.21 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 29.79 -1.26 35 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 27.54 -1.32 39 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 25.37 -1.06 41 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 23.34 -0.90 43 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 21.42 -0.99 44 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 20.19 -0.67 50 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 18.40 -0.24 50 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 16.71 -0.68 50 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 15.13 -0.67 50 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 13.64 -0.67 50 0 0 0
28AUG26 107.50 C 10.86 11.71 10.86 11.89 -0.65 48 45 45 +45
28AUG26 110.00 C 9.82 9.82 9.82 10.66 -0.69 48 15 25 +14
28AUG26 112.50 C 8.98 8.98 8.98 9.52 -0.75 48 15 455 +15
28AUG26 115.00 C 8.01 8.67 7.62 8.47 -0.79 49 781 862 +663
28AUG26 117.50 C 6.91 7.52 6.76 7.52 -0.80 49 380 765 +190
28AUG26 120.00 C 6.33 6.71 6.18 6.67 -0.79 49 60 283 +60
28AUG26 122.50 C 5.69 5.99 5.50 5.93 -0.75 49 82 489 +68
28AUG26 125.00 C 5.02 5.24 5.00 5.27 -0.73 50 109 464 +66
28AUG26 127.50 C 4.48 4.52 4.48 4.71 -0.62 50 30 472 +30
28AUG26 130.00 C 3.88 4.30 3.88 4.18 -0.52 50 14 654 +14
28AUG26 132.50 C 0.00 0.00 0.00 3.68 -0.46 51 0 1,132 0
28AUG26 135.00 C 3.29 3.35 3.10 3.20 -0.43 51 293 1,519 -30
28AUG26 137.50 C 2.85 2.85 2.83 2.78 -0.40 50 3 721 -1
28AUG26 140.00 C 2.42 2.42 2.42 2.41 -0.37 50 3 1,536 0
28AUG26 142.50 C 2.22 2.22 2.22 2.09 -0.34 50 65 850 0
28AUG26 145.00 C 0.00 0.00 0.00 1.81 -0.31 50 0 1,065 0
28AUG26 147.50 C 0.00 0.00 0.00 1.56 -0.28 50 0 517 0
28AUG26 150.00 C 0.00 0.00 0.00 1.34 -0.26 50 0 254 0
28AUG26 152.50 C 0.00 0.00 0.00 1.15 -0.24 50 0 120 0
28AUG26 155.00 C 1.32 1.35 1.32 0.99 -0.21 50 2 197 +2
28AUG26 157.50 C 0.00 0.00 0.00 0.84 -0.20 50 0 130 0
28AUG26 160.00 C 0.00 0.00 0.00 0.72 -0.18 50 0 166 0
28AUG26 162.50 C 0.00 0.00 0.00 0.62 -0.15 50 0 225 0
28AUG26 165.00 C 0.00 0.00 0.00 0.53 -0.14 50 0 157 0
28AUG26 167.50 C 0.00 0.00 0.00 0.45 -0.12 50 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 0.38 -0.11 50 0 8 0
28AUG26 172.50 C 0.00 0.00 0.00 0.32 -0.10 50 0 84 0
28AUG26 175.00 C 0.00 0.00 0.00 0.27 -0.09 50 0 287 0
29SEP26 55.00 C 0.00 0.00 0.00 57.16 -0.50 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 54.70 -0.50 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 52.25 -0.50 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 49.81 -0.50 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 47.10 -0.78 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 44.64 -0.84 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 42.20 -0.91 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.64 -1.13 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.40 -1.07 35 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.06 -1.15 38 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 32.84 -1.17 40 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 30.74 -1.13 43 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 28.51 -0.90 42 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 26.58 -0.87 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 24.73 -0.78 45 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 22.95 -0.69 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.25 -0.45 47 0 136 0
29SEP26 97.50 C 0.00 0.00 0.00 20.24 -0.30 50 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 18.66 +0.08 50 0 328 0
29SEP26 102.50 C 0.00 0.00 0.00 17.17 -0.26 50 0 503 0
29SEP26 105.00 C 0.00 0.00 0.00 15.30 -0.52 48 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 14.02 -0.44 49 0 1,238 0
29SEP26 110.00 C 11.80 11.80 11.80 12.82 -0.45 49 1 2,759 0
29SEP26 112.50 C 11.31 11.31 11.31 11.70 -0.22 49 15 2,133 +15
29SEP26 115.00 C 10.20 10.20 10.20 10.67 -0.22 49 2 2,991 +2
29SEP26 117.50 C 0.00 0.00 0.00 9.70 -0.71 49 0 1,345 0
29SEP26 120.00 C 8.18 8.18 8.18 8.81 -0.51 49 31 2,187 +18
29SEP26 122.50 C 0.00 0.00 0.00 7.99 -0.54 49 0 4,148 0
29SEP26 125.00 C 7.24 7.24 7.00 7.24 -0.55 49 10 8,522 +10
29SEP26 127.50 C 0.00 0.00 0.00 6.54 -0.50 50 0 1,208 0
29SEP26 130.00 C 0.00 0.00 0.00 5.92 -0.43 50 0 7,998 0
29SEP26 132.50 C 0.00 0.00 0.00 5.41 -0.32 50 0 766 0
29SEP26 135.00 C 0.00 0.00 0.00 4.94 -0.21 50 0 1,726 0
29SEP26 137.50 C 0.00 0.00 0.00 4.47 -0.16 51 0 550 0
29SEP26 140.00 C 0.00 0.00 0.00 4.12 -0.04 51 0 3,697 0
29SEP26 142.50 C 3.73 3.73 3.70 3.69 -0.04 51 19 1,698 -11
29SEP26 145.00 C 0.00 0.00 0.00 3.21 -0.13 50 0 969 0
29SEP26 147.50 C 3.20 3.20 3.10 2.97 -0.02 51 10 2,187 -10
29SEP26 150.00 C 0.00 0.00 0.00 2.65 -0.02 51 0 1,894 0
29SEP26 152.50 C 0.00 0.00 0.00 2.30 -0.09 50 0 194 0
29SEP26 155.00 C 0.00 0.00 0.00 2.06 -0.07 50 0 1,484 0
29SEP26 157.50 C 0.00 0.00 0.00 1.84 -0.06 50 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 1.64 -0.05 50 0 6,364 0
29SEP26 162.50 C 0.00 0.00 0.00 1.46 -0.05 50 0 449 0
29SEP26 165.00 C 0.00 0.00 0.00 1.30 -0.04 50 0 711 0
29SEP26 167.50 C 0.00 0.00 0.00 1.16 -0.03 50 0 215 0
29SEP26 170.00 C 0.00 0.00 0.00 1.03 -0.03 50 0 245 0
29SEP26 172.50 C 0.00 0.00 0.00 0.91 -0.03 50 0 134 0
29SEP26 175.00 C 0.00 0.00 0.00 0.81 -0.03 50 0 1,702 0
29SEP26 177.50 C 0.00 0.00 0.00 0.74 0.00 51 0 106 0
29SEP26 180.00 C 0.00 0.00 0.00 0.66 0.00 51 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.57 -0.01 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 0.45 +0.01 51 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.40 0.00 51 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 0.74 0.74 0.74 0.31 0.00 50 17 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 0.55 0.55 0.55 0.15 0.00 51 16 313 0
29SEP26 215.00 C 0.47 0.47 0.47 0.12 0.00 51 2 147 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 57.77 -0.51 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 54.70 -1.22 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 52.36 -1.23 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 50.05 -1.24 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 47.76 -1.27 33 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 45.51 -1.30 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.31 -1.33 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 41.15 -1.36 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.06 -1.38 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.02 -1.41 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.03 -1.45 44 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 33.10 -1.48 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.25 -1.50 44 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 29.54 -1.45 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.90 -1.39 46 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 26.32 -1.34 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.81 -1.29 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 23.36 -1.24 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.98 -0.49 47 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 20.66 -0.62 47 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 19.40 -0.60 47 0 210 0
30DEC26 107.50 C 0.00 0.00 0.00 18.21 -0.62 47 0 210 0
30DEC26 110.00 C 0.00 0.00 0.00 17.08 -0.55 48 0 16,825 0
30DEC26 112.50 C 0.00 0.00 0.00 16.01 -0.60 48 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 15.00 -0.61 48 0 4,029 0
30DEC26 117.50 C 0.00 0.00 0.00 14.10 -0.95 48 0 6,249 0
30DEC26 120.00 C 12.28 12.28 12.28 13.13 -1.01 48 40 1,934 +40
30DEC26 122.50 C 0.00 0.00 0.00 12.28 -1.05 48 0 892 0
30DEC26 125.00 C 0.00 0.00 0.00 11.48 -1.06 48 0 4,099 0
30DEC26 127.50 C 0.00 0.00 0.00 10.83 -0.97 49 0 641 0
30DEC26 130.00 C 0.00 0.00 0.00 10.12 -0.91 49 0 3,764 0
30DEC26 132.50 C 0.00 0.00 0.00 9.51 -0.62 49 0 990 0
30DEC26 135.00 C 0.00 0.00 0.00 8.94 -0.69 49 0 4,360 0
30DEC26 137.50 C 0.00 0.00 0.00 8.12 -0.84 48 0 876 0
30DEC26 140.00 C 0.00 0.00 0.00 8.04 -0.36 50 0 1,283 0
30DEC26 142.50 C 0.00 0.00 0.00 7.44 -0.39 50 0 1,560 0
30DEC26 145.00 C 0.00 0.00 0.00 6.98 -0.09 50 0 705 0
30DEC26 147.50 C 0.00 0.00 0.00 6.50 -0.24 50 0 1,080 0
30DEC26 150.00 C 0.00 0.00 0.00 5.88 -0.48 49 0 1,259 0
30DEC26 152.50 C 0.00 0.00 0.00 5.47 -0.46 49 0 611 0
30DEC26 155.00 C 5.55 5.55 5.55 5.09 -0.43 49 4 804 -4
30DEC26 157.50 C 0.00 0.00 0.00 4.74 -0.41 49 0 130 0
30DEC26 160.00 C 0.00 0.00 0.00 4.40 -0.39 49 0 327 0
30DEC26 162.50 C 0.00 0.00 0.00 4.10 -0.37 49 0 141 0
30DEC26 165.00 C 0.00 0.00 0.00 3.81 -0.35 49 0 507 0
30DEC26 167.50 C 0.00 0.00 0.00 3.54 -0.33 49 0 6,805 0
30DEC26 170.00 C 0.00 0.00 0.00 3.29 -0.32 49 0 1,544 0
30DEC26 172.50 C 0.00 0.00 0.00 3.06 -0.20 49 0 120 0
30DEC26 175.00 C 0.00 0.00 0.00 2.84 -0.28 49 0 47 0
30DEC26 177.50 C 0.00 0.00 0.00 2.64 -0.18 49 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 2.46 -0.17 49 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 2.28 -0.17 49 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 2.18 -0.16 50 0 387 0
30DEC26 187.50 C 0.00 0.00 0.00 1.97 -0.15 49 0 199 0
30DEC26 190.00 C 0.00 0.00 0.00 1.83 -0.14 49 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 1.70 -0.13 49 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 1.58 -0.13 49 0 204 0
30DEC26 197.50 C 0.00 0.00 0.00 1.47 -0.12 49 0 77 0
30DEC26 200.00 C 0.00 0.00 0.00 1.36 -0.12 49 0 512 0
30MAR27 57.50 C 0.00 0.00 0.00 56.27 -0.51 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 54.05 -0.52 48 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 51.87 -0.53 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 49.74 -0.53 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 47.66 -0.53 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 45.63 -0.53 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 43.65 -0.53 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 41.73 -0.53 48 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 39.86 -0.53 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 38.05 -0.53 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 36.30 -0.53 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 34.61 -0.52 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 32.03 -1.47 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 30.47 -1.45 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 29.00 -1.40 46 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 27.59 -1.36 46 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 26.23 -1.31 46 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.93 -1.27 46 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 23.83 -1.08 47 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 22.64 -0.51 47 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 21.36 -0.62 47 0 0 0
30MAR27 110.00 C 19.00 19.00 19.00 20.27 -0.52 47 1 1 +1
30MAR27 112.50 C 0.00 0.00 0.00 19.23 -0.77 47 0 431 0
30MAR27 115.00 C 0.00 0.00 0.00 18.24 -0.77 47 0 48 0
30MAR27 117.50 C 0.00 0.00 0.00 17.30 -0.82 47 0 52 0
30MAR27 120.00 C 16.40 16.40 16.40 16.40 -1.03 47 50 383 +50
30MAR27 122.50 C 0.00 0.00 0.00 15.54 -1.07 47 0 140 0
30MAR27 125.00 C 0.00 0.00 0.00 14.80 -0.99 47 0 36 0
30MAR27 127.50 C 0.00 0.00 0.00 14.08 -0.81 48 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 13.40 -0.55 48 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 12.75 -0.64 48 0 93 0
30MAR27 135.00 C 0.00 0.00 0.00 12.14 -0.59 48 0 392 0
30MAR27 137.50 C 0.00 0.00 0.00 11.61 -0.41 49 0 405 0
30MAR27 140.00 C 0.00 0.00 0.00 11.05 -0.40 49 0 209 0
30MAR27 142.50 C 0.00 0.00 0.00 10.58 -0.01 49 0 130 0
30MAR27 145.00 C 0.00 0.00 0.00 10.09 +0.01 49 0 100 0
30MAR27 147.50 C 0.00 0.00 0.00 9.55 -0.06 49 0 3 0
30MAR27 150.00 C 9.20 9.20 9.20 9.04 -0.06 49 22 141 +22
30MAR27 152.50 C 0.00 0.00 0.00 8.30 -0.31 48 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 7.85 -0.31 48 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 7.43 -0.29 48 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 7.24 -0.07 49 0 137 0
30MAR27 162.50 C 0.00 0.00 0.00 6.65 -0.28 48 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 6.29 -0.27 48 0 105 0
30MAR27 167.50 C 0.00 0.00 0.00 6.13 -0.08 49 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 5.80 -0.08 49 0 88 0
30MAR27 172.50 C 0.00 0.00 0.00 5.32 -0.25 48 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 5.04 -0.23 48 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 4.76 -0.23 48 0 60 0
30MAR27 180.00 C 0.00 0.00 0.00 4.51 -0.21 48 0 274 0
29JUN27 87.50 C 0.00 0.00 0.00 35.30 -0.34 48 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 33.81 -0.34 48 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 32.39 -0.32 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 31.01 -0.32 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 29.69 -0.30 48 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 28.41 -0.29 48 0 2 0
29JUN27 102.50 C 0.00 0.00 0.00 27.19 -0.28 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 26.01 -0.27 48 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 24.13 -0.62 46 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 23.08 -0.55 46 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 22.07 -0.36 47 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 21.10 -0.40 47 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 20.17 -0.44 47 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 19.28 -0.48 47 0 446 0
29JUN27 122.50 C 0.00 0.00 0.00 18.68 -0.58 47 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 17.76 -0.59 47 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 17.16 -0.52 48 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 16.29 -0.48 47 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 15.65 -0.45 48 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 15.00 -0.46 48 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 14.47 -0.39 48 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 14.24 -0.05 49 0 2 0
29JUN27 142.50 C 0.00 0.00 0.00 13.33 -0.02 48 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 12.82 +0.06 49 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 12.32 +0.13 49 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 11.85 +0.20 49 0 22 0
29JUN27 152.50 C 0.00 0.00 0.00 11.34 +0.21 49 0 44 0
29JUN27 155.00 C 0.00 0.00 0.00 10.83 +0.20 49 0 44 0
29JUN27 157.50 C 0.00 0.00 0.00 10.35 +0.19 49 0 53 0
TOTAL CALL 6,780 339,110 +1,616
18JUN26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
18JUN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
18JUN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
18JUN26 105.00 P 0.01 0.01 0.01 0.00 -0.03 0 60 709 +15
18JUN26 107.50 P 0.25 0.25 0.04 0.00 -0.15 0 262 346 -98
18JUN26 110.00 P 1.02 1.22 0.05 0.00 -0.59 0 1,456 714 -307
18JUN26 112.50 P 2.50 2.70 1.35 0.80 -0.80 0 445 0 -628
18JUN26 115.00 P 4.70 4.70 4.70 3.30 -0.05 0 40 0 -844
18JUN26 117.50 P 8.09 8.09 7.00 5.80 +0.39 0 27 0 -400
18JUN26 120.00 P 10.38 10.38 10.38 8.30 +0.48 0 10 0 -10
18JUN26 122.50 P 0.00 0.00 0.00 10.80 +0.50 0 0 0 0
18JUN26 125.00 P 0.00 0.00 0.00 13.30 +0.50 0 0 0 0
18JUN26 127.50 P 0.00 0.00 0.00 15.80 +0.50 0 0 0 0
18JUN26 130.00 P 0.00 0.00 0.00 18.30 +0.50 0 0 0 0
18JUN26 132.50 P 0.00 0.00 0.00 20.80 +0.50 0 0 0 0
18JUN26 135.00 P 0.00 0.00 0.00 23.30 +0.50 0 0 0 0
18JUN26 137.50 P 0.00 0.00 0.00 25.80 +0.50 0 0 0 0
18JUN26 140.00 P 0.00 0.00 0.00 28.30 +0.50 0 0 0 0
18JUN26 142.50 P 0.00 0.00 0.00 30.80 +0.50 0 0 0 0
18JUN26 145.00 P 0.00 0.00 0.00 33.30 +0.50 0 0 0 0
18JUN26 147.50 P 0.00 0.00 0.00 35.80 +0.50 0 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
26JUN26 97.50 P 0.20 0.20 0.20 0.07 -0.04 47 4 19 +4
26JUN26 100.00 P 0.29 0.29 0.29 0.17 -0.07 47 20 22 +20
26JUN26 102.50 P 0.50 0.52 0.50 0.38 -0.11 47 103 183 +85
26JUN26 105.00 P 1.02 1.02 0.86 0.77 -0.14 47 172 408 +22
26JUN26 107.50 P 1.63 1.63 1.58 1.39 -0.17 47 42 303 +42
26JUN26 110.00 P 3.13 3.52 2.45 2.32 -0.14 47 196 418 +164
26JUN26 112.50 P 0.00 0.00 0.00 3.58 -0.09 48 0 106 0
26JUN26 115.00 P 5.90 5.90 5.90 5.15 -0.03 49 1 276 0
26JUN26 117.50 P 0.00 0.00 0.00 6.82 +0.09 46 0 288 0
26JUN26 120.00 P 0.00 0.00 0.00 8.87 +0.18 46 0 90 0
26JUN26 122.50 P 0.00 0.00 0.00 11.09 +0.27 46 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 13.43 +0.36 46 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 15.85 +0.42 46 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 18.31 -0.08 46 0 0 0
26JUN26 132.50 P 0.00 0.00 0.00 21.42 +0.68 86 0 0 0
26JUN26 135.00 P 0.00 0.00 0.00 23.30 +0.09 0 0 0 0
26JUN26 137.50 P 0.00 0.00 0.00 25.80 +0.09 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 191 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 187 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 166 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 162 0 98 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 158 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 149 0 205 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 141 0 157 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 132 0 61 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 117 0 207 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 109 0 109 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 102 0 431 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 96 0 920 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 89 0 1,330 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 82 0 4,940 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 76 0 460 0
29JUN26 80.00 P 0.03 0.03 0.03 0.01 0.00 70 24 710 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 64 0 656 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 58 0 733 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 943 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 7,329 0
29JUN26 92.50 P 0.00 0.00 0.00 0.02 -0.02 45 0 1,066 0
29JUN26 95.00 P 0.26 0.26 0.26 0.06 -0.02 45 20 1,263 -20
29JUN26 97.50 P 0.43 0.43 0.43 0.14 -0.04 45 20 1,353 0
29JUN26 100.00 P 0.55 0.56 0.45 0.29 -0.07 45 28 10,372 0
29JUN26 102.50 P 1.04 1.04 0.75 0.58 -0.09 45 34 8,502 +19
29JUN26 105.00 P 1.60 1.60 1.16 1.04 -0.10 45 52 9,526 +20
29JUN26 107.50 P 2.05 2.05 1.77 1.75 -0.07 45 82 5,245 -11
29JUN26 110.00 P 4.03 4.03 2.92 2.70 -0.09 45 2,142 15,149 -595
29JUN26 112.50 P 5.34 5.34 5.28 3.99 -0.01 46 41 4,301 +31
29JUN26 115.00 P 6.38 6.51 6.38 5.53 +0.02 47 2 8,868 -1
29JUN26 117.50 P 0.00 0.00 0.00 7.14 +0.11 45 0 2,959 0
29JUN26 120.00 P 11.11 11.11 9.88 9.39 +0.21 50 18 9,993 0
29JUN26 122.50 P 11.80 12.24 11.80 11.26 +0.26 44 34 2,876 0
29JUN26 125.00 P 14.00 14.00 14.00 13.95 +0.74 56 60 5,198 0
29JUN26 127.50 P 0.00 0.00 0.00 16.39 +0.87 61 0 6,728 0
29JUN26 130.00 P 0.00 0.00 0.00 18.34 -0.05 44 0 8,490 0
29JUN26 132.50 P 0.00 0.00 0.00 21.43 +0.67 74 0 2,646 0
29JUN26 135.00 P 0.00 0.00 0.00 23.98 +0.56 82 0 1,583 0
29JUN26 137.50 P 0.00 0.00 0.00 25.80 +0.02 0 0 611 0
29JUN26 140.00 P 0.00 0.00 0.00 28.98 +0.93 93 0 3,506 0
29JUN26 142.50 P 0.00 0.00 0.00 31.47 +1.17 98 0 1,414 0
29JUN26 145.00 P 0.00 0.00 0.00 33.30 +0.50 0 0 350 0
29JUN26 147.50 P 0.00 0.00 0.00 35.80 +0.50 0 0 353 0
29JUN26 150.00 P 0.00 0.00 0.00 38.97 +0.94 113 0 900 0
29JUN26 152.50 P 0.00 0.00 0.00 40.80 +0.50 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 43.30 +0.50 0 0 27 0
29JUN26 157.50 P 0.00 0.00 0.00 45.80 +0.50 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 48.30 +0.50 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 50.80 +0.50 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 53.30 +0.50 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 55.80 +0.50 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 58.30 +0.50 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 60.80 +0.50 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 63.30 +0.50 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 65.80 +0.50 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 68.30 +0.50 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 70.80 +0.50 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 73.30 +0.50 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 75.80 +0.50 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 78.30 +0.50 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 80.80 +0.50 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 83.30 +0.50 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 85.80 +0.50 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 88.30 +0.50 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 93.30 +0.50 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 98.30 +0.50 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 103.30 +0.50 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 108.30 +0.50 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 19 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 70 0
30JUL26 75.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 10 0
30JUL26 77.50 P 0.00 0.00 0.00 0.07 -0.02 49 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.12 -0.03 49 0 130 0
30JUL26 82.50 P 0.00 0.00 0.00 0.20 -0.04 48 0 414 0
30JUL26 85.00 P 0.00 0.00 0.00 0.32 -0.05 48 0 76 0
30JUL26 87.50 P 0.00 0.00 0.00 0.49 -0.07 48 0 254 0
30JUL26 90.00 P 0.95 0.95 0.92 0.73 -0.09 48 25 404 +25
30JUL26 92.50 P 1.25 1.25 1.15 1.05 -0.10 49 14 644 +4
30JUL26 95.00 P 0.00 0.00 0.00 1.45 -0.12 49 0 80 0
30JUL26 97.50 P 2.36 2.36 2.36 1.96 -0.10 49 65 991 +65
30JUL26 100.00 P 3.15 3.15 3.15 2.61 -0.03 49 5 949 +5
30JUL26 102.50 P 3.65 3.94 3.50 3.38 0.00 49 34 1,269 +31
30JUL26 105.00 P 4.94 5.01 4.34 4.27 +0.05 49 80 1,428 +5
30JUL26 107.50 P 5.80 5.80 5.65 5.32 +0.04 49 6 878 -6
30JUL26 110.00 P 7.00 7.11 6.68 6.52 +0.06 49 52 5,219 +47
30JUL26 112.50 P 0.00 0.00 0.00 7.84 +0.03 50 0 777 0
30JUL26 115.00 P 0.00 0.00 0.00 9.29 +0.06 50 0 5,795 0
30JUL26 117.50 P 0.00 0.00 0.00 10.91 +0.08 50 0 904 0
30JUL26 120.00 P 13.55 13.55 13.46 12.62 +0.03 51 40 2,349 -40
30JUL26 122.50 P 0.00 0.00 0.00 14.04 +0.04 48 0 6,296 0
30JUL26 125.00 P 17.50 17.50 17.28 15.93 +0.10 48 44 1,030 -44
30JUL26 127.50 P 0.00 0.00 0.00 17.88 +0.57 48 0 1,222 0
30JUL26 130.00 P 0.00 0.00 0.00 20.57 +0.95 54 0 871 0
30JUL26 132.50 P 0.00 0.00 0.00 22.76 +0.21 55 0 7,005 0
30JUL26 135.00 P 0.00 0.00 0.00 25.03 +0.25 56 0 632 0
30JUL26 137.50 P 0.00 0.00 0.00 27.35 +0.53 58 0 1,219 0
30JUL26 140.00 P 0.00 0.00 0.00 29.72 +0.61 59 0 1,357 0
30JUL26 142.50 P 0.00 0.00 0.00 32.13 +0.73 61 0 653 0
30JUL26 145.00 P 0.00 0.00 0.00 34.58 +0.71 64 0 738 0
30JUL26 147.50 P 0.00 0.00 0.00 37.06 +0.99 67 0 679 0
30JUL26 150.00 P 0.00 0.00 0.00 39.56 +0.78 69 0 181 0
30JUL26 152.50 P 0.00 0.00 0.00 41.77 +0.60 68 0 144 0
30JUL26 155.00 P 0.00 0.00 0.00 44.13 +0.64 69 0 144 0
30JUL26 157.50 P 0.00 0.00 0.00 46.85 +0.98 74 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 48.97 +0.70 70 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 51.55 +0.75 74 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 53.30 0.00 0 0 15 0
30JUL26 167.50 P 0.00 0.00 0.00 55.80 +0.04 0 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 58.30 +0.50 0 0 15 0
30JUL26 172.50 P 0.00 0.00 0.00 60.80 +0.50 0 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 63.30 +0.50 0 0 45 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 16 0
28AUG26 62.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.05 -0.01 51 0 60 0
28AUG26 67.50 P 0.00 0.00 0.00 0.08 -0.01 51 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.12 -0.03 50 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.19 -0.03 50 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.28 -0.05 50 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.42 -0.05 50 0 5 0
28AUG26 80.00 P 0.00 0.00 0.00 0.58 -0.07 50 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 0.82 -0.10 50 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 1.11 -0.10 50 0 135 0
28AUG26 87.50 P 0.00 0.00 0.00 1.49 -0.12 50 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 1.92 -0.14 50 0 231 0
28AUG26 92.50 P 0.00 0.00 0.00 2.45 -0.15 51 0 332 0
28AUG26 95.00 P 0.00 0.00 0.00 3.09 -0.10 51 0 852 0
28AUG26 97.50 P 3.98 4.06 3.98 3.78 -0.09 51 6 952 +6
28AUG26 100.00 P 5.28 5.28 4.90 4.64 -0.04 51 4 144 +4
28AUG26 102.50 P 0.00 0.00 0.00 5.54 -0.11 51 0 785 0
28AUG26 105.00 P 7.36 7.36 6.72 6.60 -0.01 51 33 418 +23
28AUG26 107.50 P 8.31 8.67 7.83 7.73 +0.01 51 100 261 +45
28AUG26 110.00 P 9.93 9.93 9.08 9.00 +0.02 51 30 1,319 +30
28AUG26 112.50 P 0.00 0.00 0.00 10.34 0.00 51 0 492 0
28AUG26 115.00 P 0.00 0.00 0.00 11.82 +0.01 52 0 441 0
28AUG26 117.50 P 14.23 14.23 14.23 13.36 0.00 52 15 1,191 +15
28AUG26 120.00 P 0.00 0.00 0.00 14.59 -0.32 50 0 446 0
28AUG26 122.50 P 0.00 0.00 0.00 16.26 -0.53 50 0 586 0
28AUG26 125.00 P 0.00 0.00 0.00 18.60 -0.01 53 0 530 0
28AUG26 127.50 P 0.00 0.00 0.00 20.46 -0.02 53 0 1,528 0
28AUG26 130.00 P 22.85 22.85 22.85 22.48 +0.06 54 4 1,467 -4
28AUG26 132.50 P 0.00 0.00 0.00 24.50 +0.05 54 0 3,112 0
28AUG26 135.00 P 0.00 0.00 0.00 26.62 +0.14 55 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 28.78 +0.13 56 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 30.98 +0.16 56 0 1,556 0
28AUG26 142.50 P 0.00 0.00 0.00 33.26 +0.22 58 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 35.54 +0.23 59 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 37.89 +0.59 60 0 694 0
28AUG26 150.00 P 0.00 0.00 0.00 40.27 +0.67 61 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 42.62 +1.45 62 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 45.10 +1.61 64 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 47.49 +1.62 65 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 49.89 +1.62 66 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 52.15 +0.91 66 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 54.34 +1.04 64 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 57.01 +1.25 68 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 59.52 +1.63 70 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 61.93 +1.57 71 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 64.07 +1.24 68 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 49 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 +0.01 51 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.08 +0.01 51 0 20 0
29SEP26 62.50 P 0.00 0.00 0.00 0.12 +0.02 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.17 +0.01 50 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.26 +0.01 50 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.38 +0.04 50 0 329 0
29SEP26 72.50 P 0.00 0.00 0.00 0.52 +0.04 50 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.72 +0.05 50 0 125 0
29SEP26 77.50 P 0.00 0.00 0.00 0.99 +0.08 51 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 1.28 +0.07 51 0 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 1.66 +0.10 51 0 99 0
29SEP26 85.00 P 0.00 0.00 0.00 2.07 +0.10 51 0 534 0
29SEP26 87.50 P 0.00 0.00 0.00 2.61 +0.14 51 0 505 0
29SEP26 90.00 P 0.00 0.00 0.00 3.16 +0.14 51 0 3,079 0
29SEP26 92.50 P 0.00 0.00 0.00 3.87 +0.18 51 0 1,545 0
29SEP26 95.00 P 0.00 0.00 0.00 4.55 +0.15 51 0 1,929 0
29SEP26 97.50 P 0.00 0.00 0.00 5.37 +0.12 51 0 1,313 0
29SEP26 100.00 P 6.40 6.40 6.29 6.29 +0.20 51 195 8,793 +165
29SEP26 102.50 P 0.00 0.00 0.00 7.37 +0.34 51 0 7,535 0
29SEP26 105.00 P 0.00 0.00 0.00 8.46 +0.35 51 0 6,089 0
29SEP26 107.50 P 0.00 0.00 0.00 9.68 +0.24 51 0 5,859 0
29SEP26 110.00 P 11.10 11.10 11.10 10.99 +0.31 52 2,265 10,758 +2,114
29SEP26 112.50 P 12.93 12.93 12.93 12.39 +0.54 52 15 3,640 -15
29SEP26 115.00 P 0.00 0.00 0.00 13.86 +0.55 52 0 4,475 0
29SEP26 117.50 P 0.00 0.00 0.00 15.40 +0.37 52 0 6,245 0
29SEP26 120.00 P 0.00 0.00 0.00 17.06 +0.40 53 0 5,079 0
29SEP26 122.50 P 0.00 0.00 0.00 18.75 +0.40 53 0 2,299 0
29SEP26 125.00 P 0.00 0.00 0.00 20.49 +0.43 53 0 13,099 0
29SEP26 127.50 P 0.00 0.00 0.00 22.36 +0.43 53 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 24.24 +0.44 54 0 3,616 0
29SEP26 132.50 P 0.00 0.00 0.00 26.19 +0.46 54 0 606 0
29SEP26 135.00 P 0.00 0.00 0.00 28.23 +0.47 55 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 30.27 +0.47 55 0 4,283 0
29SEP26 140.00 P 0.00 0.00 0.00 32.39 +0.49 55 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 34.56 +0.49 56 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 36.75 +0.49 57 0 244 0
29SEP26 147.50 P 0.00 0.00 0.00 38.98 +0.50 57 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 41.27 +0.50 58 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 43.57 +0.51 59 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 45.89 +0.57 60 0 1,224 0
29SEP26 157.50 P 0.00 0.00 0.00 48.27 +0.69 61 0 1,045 0
29SEP26 160.00 P 0.00 0.00 0.00 50.59 +0.81 61 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 52.75 +0.66 61 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 55.39 +2.01 63 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 57.48 +1.72 62 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 59.88 +1.72 63 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 62.22 +1.66 63 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 64.93 +1.93 66 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 67.00 +1.56 64 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 69.66 +1.77 67 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 72.02 +1.67 67 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 74.39 +1.56 67 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 76.69 +1.38 66 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 79.15 +1.35 67 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 81.55 +1.25 67 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 84.03 +1.23 68 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 86.53 +1.23 69 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 89.03 +1.23 71 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 93.30 +0.50 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 98.30 +0.50 0 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 103.30 +0.50 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 108.30 +0.50 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.24 -0.01 49 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.34 -0.01 49 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.48 -0.01 49 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.63 -0.01 49 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.84 -0.02 49 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.07 -0.02 49 0 181 0
30DEC26 70.00 P 0.00 0.00 0.00 1.37 -0.03 49 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.69 -0.03 49 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 2.11 -0.03 49 0 174 0
30DEC26 77.50 P 3.15 3.15 3.00 2.53 -0.03 49 152 162 +152
30DEC26 80.00 P 0.00 0.00 0.00 3.17 +0.06 50 0 437 0
30DEC26 82.50 P 0.00 0.00 0.00 3.74 -0.03 50 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 4.41 -0.03 50 0 6,817 0
30DEC26 87.50 P 5.45 5.45 5.45 5.15 -0.03 50 3 95 0
30DEC26 90.00 P 0.00 0.00 0.00 5.91 -0.01 50 0 4,372 0
30DEC26 92.50 P 0.00 0.00 0.00 6.82 -0.02 50 0 3,700 0
30DEC26 95.00 P 0.00 0.00 0.00 7.74 -0.02 50 0 712 0
30DEC26 97.50 P 0.00 0.00 0.00 8.74 +0.07 50 0 95 0
30DEC26 100.00 P 9.95 9.95 9.90 9.86 0.00 50 1,000 6,559 +1,000
30DEC26 102.50 P 0.00 0.00 0.00 10.98 +0.21 50 0 933 0
30DEC26 105.00 P 0.00 0.00 0.00 12.19 +0.31 50 0 983 0
30DEC26 107.50 P 0.00 0.00 0.00 13.51 +0.32 51 0 1,771 0
30DEC26 110.00 P 0.00 0.00 0.00 14.84 +0.06 51 0 19,632 0
30DEC26 112.50 P 0.00 0.00 0.00 16.24 +0.42 51 0 2,568 0
30DEC26 115.00 P 0.00 0.00 0.00 17.76 +0.43 51 0 4,942 0
30DEC26 117.50 P 0.00 0.00 0.00 19.29 +0.06 51 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 20.82 +0.05 51 0 5,409 0
30DEC26 122.50 P 0.00 0.00 0.00 22.53 +0.19 51 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 24.25 +0.10 51 0 4,974 0
30DEC26 127.50 P 0.00 0.00 0.00 25.98 +0.10 52 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 27.77 +0.15 52 0 970 0
30DEC26 132.50 P 0.00 0.00 0.00 29.67 +0.15 52 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 31.57 +0.15 52 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 33.48 +0.15 52 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 35.46 +1.23 53 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 37.52 +1.29 53 0 1,185 0
30DEC26 145.00 P 41.00 41.00 41.00 39.31 -0.07 52 1 6,960 -1
30DEC26 147.50 P 0.00 0.00 0.00 41.66 +1.42 54 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 43.77 +1.51 54 0 399 0
30DEC26 152.50 P 0.00 0.00 0.00 45.96 +1.59 54 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 48.16 +1.66 55 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 50.37 +1.73 55 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 52.59 +1.80 56 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 54.87 +1.90 56 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 57.18 +1.97 57 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 59.46 +2.01 57 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 61.72 +2.01 57 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 64.04 +2.07 58 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 66.40 +2.14 58 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 68.77 +2.18 59 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 71.14 +2.22 59 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 73.19 +1.92 58 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 75.52 +1.90 59 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 77.86 +1.88 59 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 80.66 +2.29 62 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 83.03 +2.25 62 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 85.40 +2.21 62 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 87.76 +2.15 62 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 90.12 +2.09 63 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.82 -0.01 48 0 35 0
30MAR27 60.00 P 0.00 0.00 0.00 1.04 -0.02 48 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.32 -0.02 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.64 -0.02 48 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.00 -0.02 48 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.43 -0.02 48 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 2.96 +0.07 49 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 3.54 +0.08 49 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 4.13 +0.10 49 0 501 0
30MAR27 80.00 P 0.00 0.00 0.00 4.79 +0.13 49 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 5.54 +0.14 49 0 8 0
30MAR27 85.00 P 6.49 6.49 6.49 6.30 +0.17 49 3 313 +3
30MAR27 87.50 P 0.00 0.00 0.00 7.16 0.00 49 0 255 0
30MAR27 90.00 P 0.00 0.00 0.00 8.09 +0.01 49 0 363 0
30MAR27 92.50 P 0.00 0.00 0.00 9.04 +0.03 49 0 954 0
30MAR27 95.00 P 0.00 0.00 0.00 10.07 +0.11 49 0 381 0
30MAR27 97.50 P 0.00 0.00 0.00 11.20 +0.21 49 0 143 0
30MAR27 100.00 P 12.90 12.90 12.18 12.20 +0.12 49 29 2,197 +14
30MAR27 102.50 P 14.00 14.00 14.00 13.50 +0.26 50 15 61 0
30MAR27 105.00 P 15.32 15.32 15.32 14.78 +0.32 49 15 108 0
30MAR27 107.50 P 16.68 16.68 16.68 16.18 +0.22 50 15 51 +14
30MAR27 110.00 P 18.12 18.12 18.12 17.53 +0.46 50 15 110 +15
30MAR27 112.50 P 19.69 19.69 19.69 18.95 +0.52 50 15 1,115 +15
30MAR27 115.00 P 0.00 0.00 0.00 20.49 +0.59 50 0 67 0
30MAR27 117.50 P 0.00 0.00 0.00 22.00 +0.21 50 0 27 0
30MAR27 120.00 P 0.00 0.00 0.00 23.59 +0.08 50 0 187 0
30MAR27 122.50 P 0.00 0.00 0.00 25.21 +0.11 50 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 26.94 +0.89 50 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 28.68 +0.28 51 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 30.43 +0.99 51 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 32.19 +1.05 51 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 34.09 +1.15 51 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 36.00 +1.20 51 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 37.93 +1.26 51 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 39.86 +1.32 52 0 96 0
30MAR27 145.00 P 42.55 42.55 42.55 41.81 +1.39 52 1 289 0
30MAR27 147.50 P 0.00 0.00 0.00 43.89 +1.49 52 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 45.96 +1.54 52 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 48.05 +1.61 52 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 50.14 +1.68 53 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 52.24 +1.74 53 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.43 +1.84 53 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 56.64 +1.91 54 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 58.86 +1.98 54 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 61.09 +2.05 54 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 63.32 +2.11 55 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 64.04 +0.66 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 66.40 +0.79 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 70.04 +2.18 55 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 72.30 +2.17 56 0 2 0
29JUN27 87.50 P 0.00 0.00 0.00 8.97 +0.14 49 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 9.92 +0.13 49 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 10.93 +0.15 49 0 4 0
29JUN27 95.00 P 0.00 0.00 0.00 12.03 +0.10 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.18 +0.09 49 0 41 0
29JUN27 100.00 P 14.20 14.20 14.20 14.35 +0.10 49 14 594 +14
29JUN27 102.50 P 0.00 0.00 0.00 15.61 +0.13 49 0 3,056 0
29JUN27 105.00 P 0.00 0.00 0.00 16.90 +0.06 49 0 20 0
29JUN27 107.50 P 0.00 0.00 0.00 18.26 +0.06 49 0 100 0
29JUN27 110.00 P 0.00 0.00 0.00 19.68 +0.25 49 0 219 0
29JUN27 112.50 P 0.00 0.00 0.00 21.15 +0.18 49 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 22.78 +0.48 50 0 4 0
29JUN27 117.50 P 0.00 0.00 0.00 24.27 +0.19 49 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 25.89 +0.24 50 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 27.53 +0.30 50 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 29.23 +1.18 50 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 30.99 +1.24 50 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 32.74 +1.28 50 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 34.51 +1.34 50 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 36.28 +1.39 50 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 38.16 +1.48 51 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 40.08 +1.53 51 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 42.02 +1.60 51 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 42.68 +0.37 48 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 44.57 +0.37 48 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 46.48 +0.38 48 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 48.50 +0.41 48 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 50.53 +0.41 48 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 52.56 +0.41 48 0 0 0
TOTAL PUT 9,705 417,641 +1,209
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$ 135.20
18JUN26 112.50 C 0.00 0.00 0.00 22.70 -2.46 0 0 0 0
18JUN26 115.00 C 0.00 0.00 0.00 20.20 -2.11 0 0 0 0
18JUN26 117.50 C 0.00 0.00 0.00 17.70 -2.11 0 0 0 0
18JUN26 120.00 C 0.00 0.00 0.00 15.20 -2.11 0 0 0 0
18JUN26 122.50 C 0.00 0.00 0.00 12.70 -2.11 0 0 0 0
18JUN26 125.00 C 0.00 0.00 0.00 10.20 -2.11 0 0 0 0
18JUN26 127.50 C 0.00 0.00 0.00 7.70 -2.12 0 0 0 0
18JUN26 130.00 C 0.00 0.00 0.00 5.20 -2.18 0 0 0 0
18JUN26 132.50 C 0.00 0.00 0.00 2.70 -2.40 0 0 0 0
18JUN26 135.00 C 0.73 1.26 0.27 0.20 -2.90 0 806 0 0
18JUN26 137.50 C 0.41 0.60 0.24 0.00 -1.62 0 90 81 +60
18JUN26 140.00 C 0.00 0.00 0.00 0.00 -0.75 0 0 90 0
18JUN26 142.50 C 0.00 0.00 0.00 0.00 -0.27 0 0 55 0
18JUN26 145.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 67 0
18JUN26 147.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
18JUN26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
18JUN26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 22.78 -2.38 46 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 20.30 -2.12 47 0 0 0
26JUN26 117.50 C 0.00 0.00 0.00 17.85 -2.11 47 0 0 0
26JUN26 120.00 C 0.00 0.00 0.00 15.44 -2.11 47 0 0 0
26JUN26 122.50 C 0.00 0.00 0.00 13.11 -2.09 47 0 0 0
26JUN26 125.00 C 0.00 0.00 0.00 10.88 -2.06 47 0 0 0
26JUN26 127.50 C 0.00 0.00 0.00 8.82 -1.99 47 0 0 0
26JUN26 130.00 C 0.00 0.00 0.00 6.84 -2.01 46 0 41 0
26JUN26 132.50 C 0.00 0.00 0.00 5.44 -1.62 49 0 100 0
26JUN26 135.00 C 0.00 0.00 0.00 4.05 -1.42 48 0 67 0
26JUN26 137.50 C 2.69 2.69 2.69 2.92 -1.26 48 15 15 +15
26JUN26 140.00 C 1.94 2.12 1.94 2.03 -1.10 48 36 36 +21
26JUN26 142.50 C 1.48 1.48 1.48 1.36 -0.94 48 15 57 +12
26JUN26 145.00 C 0.84 0.84 0.84 0.88 -0.76 48 12 40 +1
26JUN26 147.50 C 0.00 0.00 0.00 0.55 -0.57 48 0 10 0
26JUN26 150.00 C 0.00 0.00 0.00 0.33 -0.42 48 0 0 0
26JUN26 152.50 C 0.00 0.00 0.00 0.19 -0.29 47 0 30 0
26JUN26 155.00 C 0.00 0.00 0.00 0.11 -0.20 48 0 0 0
26JUN26 157.50 C 0.00 0.00 0.00 0.06 -0.13 47 0 0 0
26JUN26 160.00 C 0.00 0.00 0.00 0.04 -0.07 49 0 0 0
26JUN26 162.50 C 0.00 0.00 0.00 0.02 -0.05 49 0 0 0
26JUN26 165.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 25.31 -2.53 46 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 22.83 -2.56 45 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 20.37 -2.10 45 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 17.94 -2.09 45 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 15.58 -2.07 45 0 123 0
29JUN26 122.50 C 0.00 0.00 0.00 13.30 -2.03 45 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 11.15 -1.97 45 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 9.15 -1.88 45 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 7.51 -1.60 47 0 2,175 0
29JUN26 132.50 C 0.00 0.00 0.00 5.92 -1.47 47 0 34 0
29JUN26 135.00 C 0.00 0.00 0.00 4.50 -1.33 46 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 3.37 -1.13 46 0 82 0
29JUN26 140.00 C 0.00 0.00 0.00 2.45 -1.00 46 0 364 0
29JUN26 142.50 C 0.00 0.00 0.00 1.73 -0.88 46 0 413 0
29JUN26 145.00 C 1.18 1.31 1.17 1.19 -0.72 45 160 985 +140
29JUN26 147.50 C 0.83 0.93 0.83 0.79 -0.56 45 91 485 +86
29JUN26 150.00 C 0.70 0.70 0.70 0.52 -0.42 45 28 323 -28
29JUN26 152.50 C 0.49 0.49 0.49 0.33 -0.30 45 20 617 0
29JUN26 155.00 C 0.39 0.39 0.23 0.20 -0.22 45 172 870 -116
29JUN26 157.50 C 0.20 0.20 0.19 0.12 -0.15 45 159 2,220 0
29JUN26 160.00 C 0.23 0.23 0.14 0.07 -0.10 45 405 2,678 +37
29JUN26 162.50 C 0.15 0.15 0.15 0.04 -0.07 45 4 1,185 +4
29JUN26 165.00 C 0.00 0.00 0.00 0.03 -0.04 46 0 853 0
29JUN26 167.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 708 0
29JUN26 170.00 C 0.06 0.15 0.06 0.01 -0.02 47 3 650 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 886 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 676 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 55 0 483 0
29JUN26 180.00 C 0.10 0.10 0.10 0.01 0.00 57 5 964 -5
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 60 0 122 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 62 0 676 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 64 0 110 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 67 0 436 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 69 0 555 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 71 0 998 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 74 0 186 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3,346 0
29JUN26 205.00 C 0.04 0.04 0.04 0.01 0.00 80 24 900 -24
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 84 0 393 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 88 0 430 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 92 0 181 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 96 0 295 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 100 0 3,197 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 104 0 85 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 107 0 213 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 110 0 422 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 114 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 117 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 120 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 124 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 127 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 130 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 133 0 266 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 135 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 138 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 141 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 144 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 149 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 154 0 105 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 159 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 164 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 168 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 173 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 177 0 228 0
30JUL26 110.00 C 0.00 0.00 0.00 26.45 -2.73 47 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 24.49 -2.61 50 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 22.42 -1.89 49 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 20.44 -1.84 50 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 18.55 -1.78 49 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 16.77 -1.70 50 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 15.08 -1.64 50 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 13.51 -1.56 50 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 12.40 -1.12 52 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 10.85 -1.24 50 0 10 0
30JUL26 135.00 C 0.00 0.00 0.00 9.53 -1.19 50 0 95 0
30JUL26 137.50 C 7.99 7.99 7.99 8.56 -0.93 51 15 204 +15
30JUL26 140.00 C 7.32 7.32 7.29 7.43 -1.00 50 30 4,077 +30
30JUL26 142.50 C 0.00 0.00 0.00 6.50 -0.93 50 0 300 0
30JUL26 145.00 C 5.39 5.39 5.39 5.68 -0.84 50 1 131 +1
30JUL26 147.50 C 0.00 0.00 0.00 4.91 -0.80 50 0 111 0
30JUL26 150.00 C 0.00 0.00 0.00 4.23 -0.82 50 0 491 0
30JUL26 152.50 C 3.56 3.71 3.56 3.63 -0.74 50 20 333 +5
30JUL26 155.00 C 0.00 0.00 0.00 3.10 -0.67 50 0 344 0
30JUL26 157.50 C 0.00 0.00 0.00 2.64 -0.60 50 0 428 0
30JUL26 160.00 C 0.00 0.00 0.00 2.24 -0.53 50 0 179 0
30JUL26 162.50 C 1.95 2.06 1.95 1.90 -0.46 50 49 153 +49
30JUL26 165.00 C 0.00 0.00 0.00 1.60 -0.41 50 0 205 0
30JUL26 167.50 C 0.00 0.00 0.00 1.34 -0.36 50 0 180 0
30JUL26 170.00 C 1.30 1.30 1.30 1.13 -0.31 50 1 234 0
30JUL26 172.50 C 0.00 0.00 0.00 0.94 -0.27 50 0 208 0
30JUL26 175.00 C 0.00 0.00 0.00 0.78 -0.24 50 0 240 0
30JUL26 177.50 C 0.00 0.00 0.00 0.65 -0.21 50 0 217 0
30JUL26 180.00 C 0.00 0.00 0.00 0.54 -0.17 50 0 299 0
30JUL26 182.50 C 0.00 0.00 0.00 0.44 -0.16 50 0 147 0
30JUL26 185.00 C 0.00 0.00 0.00 0.35 -0.15 49 0 172 0
30JUL26 187.50 C 0.00 0.00 0.00 0.29 -0.12 49 0 238 0
30JUL26 190.00 C 0.00 0.00 0.00 0.24 -0.10 50 0 3,828 0
30JUL26 192.50 C 0.00 0.00 0.00 0.20 -0.07 50 0 150 0
30JUL26 195.00 C 0.00 0.00 0.00 0.16 -0.06 50 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.13 -0.06 50 0 67 0
30JUL26 200.00 C 0.00 0.00 0.00 0.11 -0.05 50 0 172 0
30JUL26 205.00 C 0.00 0.00 0.00 0.07 -0.04 50 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 35 0
30JUL26 215.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 80 0
30JUL26 220.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 15 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 54 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 56 0 134 0
28AUG26 110.00 C 0.00 0.00 0.00 28.81 -2.52 54 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 26.85 -2.27 53 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 25.02 -2.20 53 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 23.42 -1.97 54 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 21.75 -1.86 54 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 20.17 -1.57 54 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 18.66 -1.52 54 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 17.24 -1.45 54 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 15.72 -1.57 54 0 30 0
28AUG26 132.50 C 0.00 0.00 0.00 14.95 -0.93 56 0 120 0
28AUG26 135.00 C 13.33 13.33 13.33 13.63 -1.02 55 18 137 +18
28AUG26 137.50 C 12.09 12.09 11.79 12.53 -0.98 55 30 265 +30
28AUG26 140.00 C 11.11 11.43 11.11 11.46 -0.99 55 30 238 0
28AUG26 142.50 C 10.19 10.19 10.19 10.57 -0.90 55 15 240 +15
28AUG26 145.00 C 0.00 0.00 0.00 9.69 -0.88 55 0 298 0
28AUG26 147.50 C 0.00 0.00 0.00 8.83 -0.90 55 0 253 0
28AUG26 150.00 C 0.00 0.00 0.00 8.03 -0.93 55 0 435 0
28AUG26 152.50 C 0.00 0.00 0.00 7.29 -0.88 55 0 555 0
28AUG26 155.00 C 0.00 0.00 0.00 6.62 -0.82 55 0 258 0
28AUG26 157.50 C 0.00 0.00 0.00 5.65 -1.11 53 0 353 0
28AUG26 160.00 C 5.50 5.50 5.50 5.27 -0.69 54 2 226 0
28AUG26 162.50 C 0.00 0.00 0.00 4.76 -0.65 54 0 75 0
28AUG26 165.00 C 0.00 0.00 0.00 4.30 -0.60 54 0 95 0
28AUG26 167.50 C 0.00 0.00 0.00 3.87 -0.56 54 0 71 0
28AUG26 170.00 C 3.87 3.87 3.87 3.49 -0.51 54 18 96 0
28AUG26 172.50 C 0.00 0.00 0.00 3.14 -0.47 54 0 129 0
28AUG26 175.00 C 0.00 0.00 0.00 2.82 -0.44 54 0 47 0
28AUG26 177.50 C 0.00 0.00 0.00 2.53 -0.40 54 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 2.27 -0.37 54 0 229 0
28AUG26 182.50 C 0.00 0.00 0.00 2.03 -0.34 54 0 320 0
28AUG26 185.00 C 0.00 0.00 0.00 1.82 -0.31 54 0 75 0
28AUG26 187.50 C 0.00 0.00 0.00 1.63 -0.28 54 0 242 0
28AUG26 190.00 C 0.00 0.00 0.00 1.45 -0.27 54 0 832 0
28AUG26 192.50 C 0.00 0.00 0.00 1.30 -0.24 54 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 1.16 -0.22 54 0 189 0
28AUG26 197.50 C 0.00 0.00 0.00 1.03 -0.20 54 0 49 0
28AUG26 200.00 C 0.00 0.00 0.00 0.92 -0.18 54 0 212 0
29SEP26 110.00 C 0.00 0.00 0.00 30.49 -2.32 53 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 28.95 -2.13 54 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 27.04 -2.15 53 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 25.42 -2.32 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 23.85 -2.24 53 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 22.36 -1.98 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 20.96 -2.08 53 0 1 0
29SEP26 127.50 C 0.00 0.00 0.00 19.87 -1.57 54 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 18.42 -1.89 54 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 17.48 -1.12 55 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 16.33 -1.08 55 0 20 0
29SEP26 137.50 C 0.00 0.00 0.00 15.25 -1.04 55 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.38 -0.86 55 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.25 -1.01 55 0 45 0
29SEP26 145.00 C 0.00 0.00 0.00 12.37 -0.95 55 0 37 0
29SEP26 147.50 C 0.00 0.00 0.00 11.64 -0.82 55 0 33 0
29SEP26 150.00 C 0.00 0.00 0.00 10.80 -0.87 55 0 201 0
29SEP26 152.50 C 0.00 0.00 0.00 10.02 -0.90 55 0 413 0
29SEP26 155.00 C 0.00 0.00 0.00 9.28 -0.89 55 0 473 0
29SEP26 157.50 C 0.00 0.00 0.00 8.10 -1.34 53 0 185 0
29SEP26 160.00 C 0.00 0.00 0.00 7.50 -1.00 53 0 991 0
29SEP26 162.50 C 0.00 0.00 0.00 6.93 -0.94 53 0 75 0
29SEP26 165.00 C 0.00 0.00 0.00 6.61 -0.68 54 0 49 0
29SEP26 167.50 C 0.00 0.00 0.00 6.07 -0.68 54 0 53 0
29SEP26 170.00 C 0.00 0.00 0.00 5.67 -0.57 54 0 38 0
29SEP26 172.50 C 0.00 0.00 0.00 5.34 -0.43 55 0 22 0
29SEP26 175.00 C 5.13 5.13 5.13 4.93 -0.40 55 2 141 +2
29SEP26 177.50 C 0.00 0.00 0.00 4.54 -0.38 55 0 15 0
29SEP26 180.00 C 0.00 0.00 0.00 4.18 -0.36 55 0 5,284 0
29SEP26 182.50 C 0.00 0.00 0.00 3.85 -0.34 55 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 3.54 -0.32 55 0 5 0
29SEP26 187.50 C 0.00 0.00 0.00 3.26 -0.30 55 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 2.99 -0.29 55 0 4,447 0
29SEP26 192.50 C 0.00 0.00 0.00 2.75 -0.27 55 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 2.53 -0.25 55 0 36 0
29SEP26 197.50 C 0.00 0.00 0.00 2.32 -0.23 55 0 237 0
29SEP26 200.00 C 2.95 2.95 2.95 2.13 -0.22 55 10 4,750 +10
29SEP26 205.00 C 0.00 0.00 0.00 1.79 -0.20 55 0 2,628 0
29SEP26 210.00 C 0.00 0.00 0.00 1.51 -0.17 55 0 513 0
29SEP26 215.00 C 0.00 0.00 0.00 1.23 -0.18 54 0 318 0
29SEP26 220.00 C 0.00 0.00 0.00 1.03 -0.16 54 0 43 0
29SEP26 225.00 C 0.00 0.00 0.00 0.86 -0.14 54 0 199 0
29SEP26 230.00 C 0.00 0.00 0.00 0.72 -0.12 54 0 132 0
29SEP26 235.00 C 0.00 0.00 0.00 0.61 -0.10 54 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 0.51 -0.08 54 0 89 0
29SEP26 245.00 C 0.00 0.00 0.00 0.42 -0.08 54 0 106 0
29SEP26 250.00 C 0.00 0.00 0.00 0.35 -0.07 54 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 0.30 -0.05 54 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.25 -0.04 54 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.21 -0.04 54 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.17 -0.04 54 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.14 -0.03 54 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.12 -0.03 54 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 0.10 -0.02 54 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.08 -0.02 54 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.07 -0.02 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.04 -0.01 54 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.02 0.00 54 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 53 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 54 0 139 0
30DEC26 110.00 C 0.00 0.00 0.00 35.27 -2.78 53 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 33.72 -2.71 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 32.42 -2.47 54 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 30.87 -2.53 54 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 29.49 -2.10 54 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 28.21 -2.01 54 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 26.94 -1.95 54 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 25.73 -1.90 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 24.52 -1.90 54 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.42 -1.84 54 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 22.35 -1.79 54 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 21.34 -1.74 54 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 20.36 -1.83 54 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 19.44 -1.66 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 18.65 -1.63 55 0 2 0
30DEC26 147.50 C 0.00 0.00 0.00 17.74 -1.57 55 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 16.95 -1.50 55 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 16.46 -1.27 56 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 15.46 -1.50 55 0 5 0
30DEC26 157.50 C 0.00 0.00 0.00 15.02 -1.16 56 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 14.25 -1.16 56 0 348 0
30DEC26 162.50 C 0.00 0.00 0.00 13.62 -1.06 56 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 12.96 -1.03 56 0 104 0
30DEC26 167.50 C 0.00 0.00 0.00 12.33 -0.99 56 0 15 0
30DEC26 170.00 C 0.00 0.00 0.00 11.72 -0.97 56 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 11.03 -1.05 55 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 10.46 -1.04 55 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 9.90 -1.05 55 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 9.49 -0.93 55 0 136 0
30DEC26 182.50 C 0.00 0.00 0.00 9.10 -0.82 56 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 8.65 -0.79 56 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 8.23 -0.75 56 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 7.82 -0.73 56 0 7 0
30DEC26 192.50 C 0.00 0.00 0.00 7.43 -0.70 56 0 98 0
30DEC26 195.00 C 0.00 0.00 0.00 7.06 -0.68 55 0 59 0
30DEC26 197.50 C 0.00 0.00 0.00 6.71 -0.65 55 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 6.37 -0.64 55 0 5,053 0
30DEC26 205.00 C 0.00 0.00 0.00 5.75 -0.59 55 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 5.19 -0.55 55 0 116 0
30DEC26 215.00 C 0.00 0.00 0.00 4.68 -0.51 55 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 4.23 -0.47 55 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 3.81 -0.44 55 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 3.44 -0.40 55 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 3.11 -0.37 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 2.80 -0.35 55 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 2.53 -0.32 55 0 122 0
30DEC26 250.00 C 0.00 0.00 0.00 2.28 -0.22 55 0 1,398 0
30DEC26 255.00 C 0.00 0.00 0.00 2.06 -0.27 55 0 1,383 0
30DEC26 260.00 C 0.00 0.00 0.00 1.86 -0.19 55 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 1.63 -0.23 55 0 82 0
30DEC26 270.00 C 0.00 0.00 0.00 1.48 -0.20 55 0 56 0
30DEC26 275.00 C 0.00 0.00 0.00 1.33 -0.19 55 0 28 0
30DEC26 280.00 C 0.00 0.00 0.00 1.21 -0.17 55 0 84 0
30DEC26 285.00 C 0.00 0.00 0.00 1.09 -0.16 55 0 21 0
30DEC26 290.00 C 0.00 0.00 0.00 0.99 -0.14 55 0 20 0
30DEC26 295.00 C 0.00 0.00 0.00 0.89 -0.14 55 0 47 0
30DEC26 300.00 C 0.00 0.00 0.00 0.81 -0.12 55 0 31 0
30DEC26 310.00 C 0.00 0.00 0.00 0.66 -0.11 55 0 864 0
30DEC26 320.00 C 0.00 0.00 0.00 0.54 -0.09 55 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.45 -0.07 55 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.37 -0.06 55 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.30 -0.06 55 0 219 0
30MAR27 110.00 C 0.00 0.00 0.00 39.49 -2.41 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 38.04 -2.39 54 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 36.73 -2.29 54 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 35.40 -2.13 54 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 34.11 -2.05 54 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 32.88 -2.02 54 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 31.68 -1.96 54 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 30.52 -1.93 54 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 29.41 -1.89 55 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 28.34 -1.85 55 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 27.25 -2.20 54 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 26.32 -1.77 55 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 25.37 -1.73 55 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 24.45 -1.70 55 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 23.58 -1.66 55 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 22.73 -1.87 55 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 21.96 -1.57 55 0 193 0
30MAR27 152.50 C 0.00 0.00 0.00 21.18 -1.51 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 20.44 -1.47 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 19.72 -1.44 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 19.03 -1.37 55 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 18.38 -1.27 56 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 17.75 -1.17 56 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 16.91 -1.31 55 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 16.55 -1.00 56 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 16.00 -0.90 56 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 15.40 -0.88 56 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 14.82 -0.85 56 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 13.79 -1.30 55 0 147 0
30MAR27 182.50 C 0.00 0.00 0.00 13.33 -1.21 55 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 12.88 -1.12 55 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 12.49 -0.99 55 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 12.17 -0.81 56 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 11.70 -0.80 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 11.32 -0.72 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 10.92 -0.68 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 10.51 -0.66 56 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 9.74 -0.62 56 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 9.03 -0.58 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 8.37 -0.55 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 7.76 -0.52 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 7.19 -0.49 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 6.67 -0.46 56 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 6.19 -0.43 55 0 50 0
30MAR27 240.00 C 0.00 0.00 0.00 5.74 -0.41 55 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 5.33 -0.39 55 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 4.95 -0.36 55 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 4.60 -0.34 55 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 4.27 -0.32 55 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 3.97 -0.30 55 0 81 0
29JUN27 110.00 C 0.00 0.00 0.00 42.94 -2.47 54 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 41.60 -2.41 54 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 40.39 -2.31 54 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 39.14 -2.89 54 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 37.92 -2.08 54 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 36.75 -2.04 54 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 35.61 -2.01 54 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 34.51 -2.01 55 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 33.44 -1.94 55 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 32.42 -2.25 55 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 31.42 -2.15 55 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 30.46 -1.67 55 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 29.53 -2.07 55 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 28.64 -2.03 55 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 27.77 -2.00 55 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 26.94 -1.99 55 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 26.14 -1.90 55 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 25.36 -1.82 55 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 24.62 -1.73 55 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 23.90 -1.64 55 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 23.39 -1.36 56 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 22.53 -1.47 55 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 21.89 -1.37 55 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 21.26 -1.29 55 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 20.59 -1.27 55 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 19.95 -1.24 55 0 3 0
TOTAL CALL 2,286 98,309 +378
18JUN26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 127.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
18JUN26 130.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 26 0
18JUN26 132.50 P 0.73 0.73 0.23 0.00 -0.29 0 188 108 +78
18JUN26 135.00 P 0.98 1.24 0.36 0.00 -0.84 0 574 331 +273
18JUN26 137.50 P 2.60 2.60 2.60 2.30 +0.43 0 500 0 -536
18JUN26 140.00 P 0.00 0.00 0.00 4.80 +1.30 0 0 0 -15
18JUN26 142.50 P 7.00 7.00 7.00 7.30 +1.77 0 1 0 -3
18JUN26 145.00 P 0.00 0.00 0.00 9.80 +2.03 0 0 0 0
18JUN26 147.50 P 0.00 0.00 0.00 12.30 +2.09 0 0 0 0
18JUN26 150.00 P 0.00 0.00 0.00 14.80 +2.10 0 0 0 0
18JUN26 152.50 P 0.00 0.00 0.00 17.30 +2.10 0 0 0 0
18JUN26 155.00 P 0.00 0.00 0.00 19.80 +2.10 0 0 0 0
18JUN26 157.50 P 0.00 0.00 0.00 22.30 +2.10 0 0 0 0
18JUN26 160.00 P 0.00 0.00 0.00 24.80 +2.10 0 0 0 0
18JUN26 162.50 P 0.00 0.00 0.00 27.30 +2.10 0 0 0 0
18JUN26 165.00 P 0.00 0.00 0.00 29.80 +2.10 0 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
26JUN26 115.00 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
26JUN26 117.50 P 0.00 0.00 0.00 0.08 0.00 48 0 20 0
26JUN26 120.00 P 0.00 0.00 0.00 0.17 0.00 47 0 0 0
26JUN26 122.50 P 0.00 0.00 0.00 0.34 +0.02 48 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 0.63 +0.06 48 0 75 0
26JUN26 127.50 P 1.53 1.65 1.48 1.07 +0.12 48 210 295 +210
26JUN26 130.00 P 2.30 2.39 2.04 1.70 +0.19 48 105 179 +105
26JUN26 132.50 P 3.27 3.27 3.13 2.50 +0.24 47 25 69 +24
26JUN26 135.00 P 3.68 3.68 3.68 3.57 +0.39 46 2 2 +2
26JUN26 137.50 P 0.00 0.00 0.00 4.99 +0.64 46 0 0 0
26JUN26 140.00 P 0.00 0.00 0.00 6.64 +0.90 46 0 0 0
26JUN26 142.50 P 0.00 0.00 0.00 8.55 +1.11 47 0 0 0
26JUN26 145.00 P 0.00 0.00 0.00 10.58 +1.37 47 0 0 0
26JUN26 147.50 P 0.00 0.00 0.00 12.76 +1.55 47 0 0 0
26JUN26 150.00 P 0.00 0.00 0.00 15.06 +1.71 47 0 0 0
26JUN26 152.50 P 0.00 0.00 0.00 17.43 +1.84 47 0 0 0
26JUN26 155.00 P 0.00 0.00 0.00 19.86 +1.93 47 0 0 0
26JUN26 157.50 P 0.00 0.00 0.00 22.32 +2.00 47 0 0 0
26JUN26 160.00 P 0.00 0.00 0.00 24.80 +2.05 0 0 0 0
26JUN26 162.50 P 0.00 0.00 0.00 27.99 +2.77 90 0 0 0
26JUN26 165.00 P 0.00 0.00 0.00 30.12 +2.42 82 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.02 0.00 47 0 20 0
29JUN26 112.50 P 0.00 0.00 0.00 0.04 +0.01 46 0 368 0
29JUN26 115.00 P 0.00 0.00 0.00 0.07 0.00 45 0 231 0
29JUN26 117.50 P 0.00 0.00 0.00 0.15 +0.02 45 0 123 0
29JUN26 120.00 P 0.46 0.52 0.46 0.29 +0.05 45 18 830 -5
29JUN26 122.50 P 0.00 0.00 0.00 0.51 +0.08 45 0 988 0
29JUN26 125.00 P 1.25 1.25 1.12 0.86 +0.14 45 180 1,199 -60
29JUN26 127.50 P 1.67 1.69 1.59 1.39 +0.24 45 86 752 -26
29JUN26 130.00 P 2.61 2.61 2.58 2.06 +0.32 45 30 25,414 0
29JUN26 132.50 P 3.31 3.31 3.31 2.88 +0.35 44 1 562 0
29JUN26 135.00 P 0.00 0.00 0.00 3.99 +0.49 44 0 556 0
29JUN26 137.50 P 5.48 5.48 5.48 5.31 +0.66 43 2 456 -2
29JUN26 140.00 P 0.00 0.00 0.00 6.91 +0.83 43 0 660 0
29JUN26 142.50 P 0.00 0.00 0.00 8.88 +1.14 45 0 416 0
29JUN26 145.00 P 9.44 9.44 9.44 10.86 +1.42 45 1 1,742 -1
29JUN26 147.50 P 0.00 0.00 0.00 12.98 +1.58 45 0 1,454 0
29JUN26 150.00 P 0.00 0.00 0.00 15.21 +1.71 45 3 2,407 -3
29JUN26 152.50 P 0.00 0.00 0.00 17.54 +1.83 45 0 1,011 0
29JUN26 155.00 P 0.00 0.00 0.00 19.92 +1.91 45 0 695 0
29JUN26 157.50 P 0.00 0.00 0.00 22.35 +1.97 45 0 262 0
29JUN26 160.00 P 0.00 0.00 0.00 24.82 +2.03 45 0 1,206 0
29JUN26 162.50 P 0.00 0.00 0.00 27.99 +2.75 77 0 2,000 0
29JUN26 165.00 P 30.25 30.25 30.25 30.25 +2.54 75 15 1,867 0
29JUN26 167.50 P 32.50 32.50 32.50 32.30 +2.10 0 700 900 0
29JUN26 170.00 P 35.50 35.50 35.10 35.22 +2.52 82 603 890 0
29JUN26 172.50 P 37.40 37.40 37.40 37.70 +2.50 86 100 258 0
29JUN26 175.00 P 0.00 0.00 0.00 40.23 +2.53 91 0 145 -30
29JUN26 177.50 P 0.00 0.00 0.00 42.73 +2.53 94 0 80 0
29JUN26 180.00 P 0.00 0.00 0.00 45.60 +2.90 110 0 160 0
29JUN26 182.50 P 0.00 0.00 0.00 47.73 +2.53 102 0 57 0
29JUN26 185.00 P 0.00 0.00 0.00 50.24 +2.54 106 0 27 0
29JUN26 187.50 P 0.00 0.00 0.00 52.73 +2.53 109 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 55.23 +2.53 112 0 45 0
29JUN26 192.50 P 0.00 0.00 0.00 57.73 +2.53 116 0 60 0
29JUN26 195.00 P 0.00 0.00 0.00 60.23 +2.53 119 0 45 0
29JUN26 197.50 P 0.00 0.00 0.00 62.72 +2.52 122 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 65.22 +2.52 126 0 560 0
29JUN26 205.00 P 0.00 0.00 0.00 70.22 +2.52 132 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 75.22 +2.52 138 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 80.22 +2.52 144 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 85.22 +2.52 149 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 90.22 +2.52 155 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 95.22 +2.52 160 0 235 0
29JUN26 235.00 P 0.00 0.00 0.00 100.22 +2.52 165 0 1 0
29JUN26 240.00 P 0.00 0.00 0.00 105.22 +2.52 170 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 110.14 +2.44 171 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 115.22 +2.52 180 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 120.22 +2.52 185 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 125.22 +2.52 190 0 1 0
29JUN26 265.00 P 0.00 0.00 0.00 130.22 +2.52 194 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 135.22 +2.52 199 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 140.14 +2.44 197 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 145.22 +2.52 207 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 150.22 +2.52 211 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 155.22 +2.52 215 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 160.22 +2.52 219 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 165.23 +2.53 223 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 175.22 +2.52 230 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 185.21 +2.51 236 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 195.11 +2.41 236 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 205.21 +2.51 250 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 215.21 +2.51 256 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 225.21 +2.51 262 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 235.21 +2.51 269 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 1.10 +0.13 50 0 3 0
30JUL26 112.50 P 0.00 0.00 0.00 1.48 +0.19 50 0 16 0
30JUL26 115.00 P 0.00 0.00 0.00 1.91 +0.23 50 0 36 0
30JUL26 117.50 P 0.00 0.00 0.00 2.43 +0.27 50 0 64 0
30JUL26 120.00 P 3.34 3.34 3.34 3.07 +0.36 50 15 45 +15
30JUL26 122.50 P 0.00 0.00 0.00 3.71 +0.33 50 0 32 0
30JUL26 125.00 P 0.00 0.00 0.00 4.50 +0.40 50 0 154 0
30JUL26 127.50 P 0.00 0.00 0.00 5.37 +0.44 49 0 216 0
30JUL26 130.00 P 0.00 0.00 0.00 6.35 +0.55 49 0 630 0
30JUL26 132.50 P 8.18 8.18 8.18 7.47 +0.57 49 15 480 0
30JUL26 135.00 P 0.00 0.00 0.00 8.73 +0.67 49 0 499 0
30JUL26 137.50 P 0.00 0.00 0.00 10.10 +0.78 49 0 533 0
30JUL26 140.00 P 0.00 0.00 0.00 11.56 +0.85 49 0 7,530 0
30JUL26 142.50 P 0.00 0.00 0.00 13.14 +0.96 49 0 85 0
30JUL26 145.00 P 0.00 0.00 0.00 14.89 +0.96 50 0 628 0
30JUL26 147.50 P 0.00 0.00 0.00 16.67 +1.27 50 0 127 0
30JUL26 150.00 P 20.30 20.30 20.30 18.48 +1.29 49 7 455 0
30JUL26 152.50 P 0.00 0.00 0.00 20.43 +1.43 50 0 120 0
30JUL26 155.00 P 0.00 0.00 0.00 22.39 +1.44 50 0 124 0
30JUL26 157.50 P 0.00 0.00 0.00 24.48 +1.58 50 0 156 0
30JUL26 160.00 P 0.00 0.00 0.00 26.57 +1.59 50 0 551 0
30JUL26 162.50 P 0.00 0.00 0.00 29.63 +2.57 57 0 737 0
30JUL26 165.00 P 30.85 30.85 30.85 31.64 +2.43 56 700 1,478 +677
30JUL26 167.50 P 33.67 33.67 33.67 33.95 +2.54 57 600 2,042 +600
30JUL26 170.00 P 36.16 36.16 36.16 36.19 +2.70 57 100 415 +96
30JUL26 172.50 P 0.00 0.00 0.00 38.77 +2.83 60 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 41.07 +2.86 60 0 63 0
30JUL26 177.50 P 0.00 0.00 0.00 43.43 +3.01 61 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 45.82 +3.01 62 0 97 0
30JUL26 182.50 P 0.00 0.00 0.00 48.24 +2.78 63 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 50.67 +2.78 65 0 23 0
30JUL26 187.50 P 0.00 0.00 0.00 53.09 +2.77 65 0 25 0
30JUL26 190.00 P 0.00 0.00 0.00 55.34 +2.56 63 0 66 0
30JUL26 192.50 P 0.00 0.00 0.00 57.73 +2.49 63 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 60.25 +2.53 66 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 62.73 +2.52 67 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 65.22 +2.52 68 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 70.22 +2.52 72 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 75.22 +2.52 75 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 80.22 +2.52 78 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 85.22 +2.52 81 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 90.22 +2.52 84 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 95.22 +2.52 87 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 100.22 +2.52 90 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 105.22 +2.52 93 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 110.14 +2.44 93 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 3.17 +0.28 55 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 3.79 +0.36 55 0 78 0
28AUG26 115.00 P 0.00 0.00 0.00 4.49 +0.39 55 0 255 0
28AUG26 117.50 P 0.00 0.00 0.00 5.22 +0.45 55 0 68 0
28AUG26 120.00 P 0.00 0.00 0.00 6.01 +0.49 55 0 42 0
28AUG26 122.50 P 0.00 0.00 0.00 6.88 +0.55 55 0 411 0
28AUG26 125.00 P 0.00 0.00 0.00 7.84 +0.62 54 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 8.83 +0.67 54 0 60 0
28AUG26 130.00 P 0.00 0.00 0.00 9.95 +0.72 54 0 126 0
28AUG26 132.50 P 0.00 0.00 0.00 11.19 +0.75 54 0 85 0
28AUG26 135.00 P 0.00 0.00 0.00 12.32 +0.66 53 0 176 0
28AUG26 137.50 P 0.00 0.00 0.00 13.86 +0.85 54 0 145 0
28AUG26 140.00 P 0.00 0.00 0.00 15.33 +0.89 54 0 135 0
28AUG26 142.50 P 0.00 0.00 0.00 16.89 +1.02 54 0 256 0
28AUG26 145.00 P 0.00 0.00 0.00 18.71 +1.48 55 0 247 0
28AUG26 147.50 P 0.00 0.00 0.00 20.33 +1.45 55 0 206 0
28AUG26 150.00 P 0.00 0.00 0.00 22.24 +1.63 56 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 24.20 +1.80 57 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 26.10 +1.86 57 0 16 0
28AUG26 157.50 P 0.00 0.00 0.00 28.05 +1.92 57 0 62 0
28AUG26 160.00 P 0.00 0.00 0.00 30.04 +1.98 58 0 78 0
28AUG26 162.50 P 0.00 0.00 0.00 31.96 +1.91 57 0 47 0
28AUG26 165.00 P 0.00 0.00 0.00 34.02 +1.95 58 0 54 0
28AUG26 167.50 P 0.00 0.00 0.00 36.12 +2.19 58 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 38.28 +1.99 58 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 40.38 +2.29 58 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 42.60 +2.40 59 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 44.82 +2.35 59 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 47.21 +2.56 60 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 49.37 +2.49 60 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 51.74 +2.64 60 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 53.95 +2.59 60 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 56.27 +2.65 60 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 58.66 +2.74 61 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 61.11 +2.90 62 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 63.30 +2.74 61 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 65.67 +2.77 61 0 0 0
29SEP26 110.00 P 4.87 5.17 4.87 4.75 +0.43 54 8 425 +8
29SEP26 112.50 P 0.00 0.00 0.00 5.62 +0.40 55 0 96 0
29SEP26 115.00 P 6.18 6.18 6.18 6.44 +0.53 55 6 24 +6
29SEP26 117.50 P 0.00 0.00 0.00 7.10 +0.56 54 0 88 0
29SEP26 120.00 P 0.00 0.00 0.00 8.03 +0.60 54 0 30 0
29SEP26 122.50 P 0.00 0.00 0.00 9.00 +0.66 54 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 10.04 +0.72 54 0 106 0
29SEP26 127.50 P 0.00 0.00 0.00 11.11 +0.70 54 0 209 0
29SEP26 130.00 P 0.00 0.00 0.00 12.29 +0.74 54 0 94 0
29SEP26 132.50 P 0.00 0.00 0.00 13.40 +0.58 53 0 25 0
29SEP26 135.00 P 0.00 0.00 0.00 14.75 +0.64 53 0 400 0
29SEP26 137.50 P 0.00 0.00 0.00 16.28 +0.80 54 0 207 0
29SEP26 140.00 P 0.00 0.00 0.00 17.78 +0.87 54 0 604 0
29SEP26 142.50 P 0.00 0.00 0.00 19.42 +1.09 54 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 21.26 +1.36 55 0 77 0
29SEP26 147.50 P 0.00 0.00 0.00 22.86 +1.47 55 0 349 0
29SEP26 150.00 P 0.00 0.00 0.00 24.99 +1.91 57 0 792 0
29SEP26 152.50 P 0.00 0.00 0.00 26.52 +1.69 56 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 28.37 +1.77 56 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 30.26 +1.80 57 0 204 0
29SEP26 160.00 P 32.00 32.00 32.00 32.07 +1.75 56 3 333 0
29SEP26 162.50 P 0.00 0.00 0.00 34.17 +1.95 57 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 36.18 +2.01 58 0 85 0
29SEP26 167.50 P 0.00 0.00 0.00 38.22 +2.06 58 0 105 0
29SEP26 170.00 P 0.00 0.00 0.00 40.18 +1.95 58 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 42.26 +1.99 58 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 44.44 +2.26 58 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 46.54 +2.50 58 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 48.68 +2.04 58 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 50.86 +2.07 59 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 53.09 +2.14 59 0 276 0
29SEP26 187.50 P 0.00 0.00 0.00 55.43 +2.30 60 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 57.51 +2.28 59 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 59.83 +2.27 59 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 62.28 +2.39 60 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 64.57 +2.45 61 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 66.40 +2.06 58 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 71.20 +2.27 59 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 75.91 +2.27 59 0 1,450 0
29SEP26 215.00 P 0.00 0.00 0.00 80.97 +2.56 62 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 85.72 +2.59 62 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 90.49 +2.71 62 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 95.38 +2.55 63 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 100.29 +2.53 63 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 105.25 +2.53 65 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 110.22 +2.52 66 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 115.23 +2.53 68 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 120.22 +2.52 70 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 125.22 +2.52 71 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 130.22 +2.52 73 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 135.22 +2.52 75 0 10 0
29SEP26 275.00 P 0.00 0.00 0.00 140.21 +2.51 76 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 145.22 +2.52 78 0 10 0
29SEP26 285.00 P 0.00 0.00 0.00 150.22 +2.52 80 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 155.22 +2.52 81 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 160.22 +2.52 83 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 165.23 +2.53 84 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 175.22 +2.52 87 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 185.21 +2.51 90 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 195.21 +2.51 92 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 205.21 +2.51 95 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 215.21 +2.51 97 0 0 0
30DEC26 110.00 P 8.60 8.90 8.60 8.72 +0.36 54 4 30 +4
30DEC26 112.50 P 0.00 0.00 0.00 10.14 +0.76 56 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 11.16 +0.75 56 0 18 0
30DEC26 117.50 P 0.00 0.00 0.00 11.76 +0.33 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 12.84 +0.65 54 0 101 0
30DEC26 122.50 P 0.00 0.00 0.00 13.99 +0.75 54 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 15.19 +0.84 55 0 61 0
30DEC26 127.50 P 0.00 0.00 0.00 16.44 +0.87 54 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 17.75 +1.00 54 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 19.12 +1.02 55 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 20.53 +0.95 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 22.00 +1.05 55 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 23.51 +1.10 55 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 25.07 +1.15 55 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 26.69 +1.30 55 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 28.36 +1.35 55 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 30.06 +1.40 55 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 31.81 +2.08 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 33.59 +1.71 56 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 35.94 +2.10 57 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 37.25 +1.60 56 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 39.13 +1.62 56 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 41.04 +1.68 57 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 42.98 +1.72 57 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 44.93 +1.72 57 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 46.93 +1.80 57 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 48.92 +1.78 57 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 50.95 +1.85 57 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 53.02 +1.86 58 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 55.09 +1.91 58 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 57.19 +1.95 58 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 59.29 +1.99 58 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 61.56 +2.14 59 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 63.72 +2.21 59 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 65.88 +2.22 59 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 68.04 +2.60 59 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 70.01 +2.42 58 0 3,216 0
30DEC26 205.00 P 0.00 0.00 0.00 74.65 +2.68 59 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 79.11 +2.76 60 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 83.64 +2.49 60 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 88.19 +2.62 60 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 92.78 +2.67 60 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 97.37 +2.67 60 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 102.02 +2.73 60 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 106.67 +2.85 60 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 111.40 +2.55 60 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 116.12 +2.57 60 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 120.89 +2.62 60 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 125.69 +2.70 60 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 130.53 +2.80 60 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 135.46 +2.57 61 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 140.36 +2.55 62 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 145.30 +2.54 62 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 150.25 +2.54 63 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 155.22 +2.52 64 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 160.22 +2.52 65 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 165.23 +2.53 66 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 175.22 +2.52 69 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 185.22 +2.52 71 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 195.21 +2.51 73 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 205.22 +2.52 75 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 215.21 +2.51 77 0 0 0
30MAR27 110.00 P 12.00 12.00 12.00 11.88 +0.45 54 2 154 +2
30MAR27 112.50 P 0.00 0.00 0.00 13.52 +0.77 56 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 14.57 +0.77 55 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 15.76 +0.85 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.46 +0.39 54 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 17.67 +0.75 54 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.93 +0.81 54 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 20.24 +0.87 54 0 7 0
30MAR27 130.00 P 0.00 0.00 0.00 21.59 +1.09 54 0 20 0
30MAR27 132.50 P 0.00 0.00 0.00 22.98 +1.08 54 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 24.42 +1.19 55 0 20 0
30MAR27 137.50 P 0.00 0.00 0.00 25.90 +1.26 55 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 27.41 +1.14 55 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 29.02 +1.20 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 30.58 +1.12 55 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 32.22 +1.38 55 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 33.88 +1.32 55 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 35.60 +1.37 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 37.34 +1.40 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 39.23 +1.85 56 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 41.04 +1.85 56 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 42.75 +1.50 56 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 44.61 +1.54 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 46.49 +1.59 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 48.52 +2.02 56 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 50.32 +1.66 56 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 52.27 +1.65 56 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 54.23 +1.70 56 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 56.22 +1.70 56 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 58.23 +1.73 57 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 60.25 +1.77 57 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 62.30 +1.81 57 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 64.35 +1.84 57 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 66.43 +1.85 57 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 68.52 +1.88 57 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 70.61 +1.91 57 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 72.73 +1.92 57 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 77.01 +1.98 57 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 81.44 +2.97 58 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 85.83 +2.33 58 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 90.25 +2.96 58 0 11 0
30MAR27 225.00 P 0.00 0.00 0.00 94.70 +2.40 58 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 99.24 +2.49 58 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 103.73 +2.48 58 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 108.32 +2.59 58 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 112.91 +2.62 58 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 117.55 +2.74 58 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 122.20 +2.78 58 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 127.29 +2.97 60 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 131.72 +2.70 59 0 30 0
29JUN27 110.00 P 0.00 0.00 0.00 15.02 +0.64 55 0 30 0
29JUN27 112.50 P 0.00 0.00 0.00 16.14 +0.77 55 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 17.30 +0.98 55 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 18.52 +0.87 55 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 19.46 +0.62 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 20.56 +0.76 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 21.86 +0.92 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 23.21 +0.95 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 24.59 +1.01 54 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 26.01 +1.11 54 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 27.46 +1.20 54 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 28.96 +1.25 54 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 30.49 +1.33 54 0 16 0
29JUN27 142.50 P 0.00 0.00 0.00 32.05 +1.32 54 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 33.66 +1.38 54 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 35.30 +1.43 54 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 36.82 +1.32 54 0 60 0
29JUN27 152.50 P 0.00 0.00 0.00 38.66 +1.30 55 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 40.40 +1.34 55 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 42.15 +1.34 55 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 43.93 +1.45 55 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 45.74 +1.47 55 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 47.59 +1.48 55 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 49.43 +1.49 55 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 51.31 +1.51 55 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 53.20 +1.55 55 0 0 0
TOTAL PUT 4,804 119,125 +1,419
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$ 48.14
29JUN26 24.00 C 0.00 0.00 0.00 24.23 -0.19 199 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.16 -0.01 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.23 -0.20 177 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.23 -0.20 167 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.23 -0.20 157 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.23 -0.21 147 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.23 -0.20 138 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.23 -0.21 129 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.23 -0.21 121 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.17 -0.26 76 0 4 0
29JUN26 34.00 C 0.00 0.00 0.00 14.23 -0.21 104 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.23 -0.23 96 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.23 -0.21 89 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.23 +0.05 82 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.24 -0.20 76 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.24 +0.10 69 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 8.35 +0.21 75 0 90 0
29JUN26 41.00 C 0.00 0.00 0.00 7.17 +0.03 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.18 +0.04 32 0 730 0
29JUN26 43.00 C 0.00 0.00 0.00 5.18 +0.04 26 0 534 0
29JUN26 44.00 C 0.00 0.00 0.00 4.18 +0.04 21 0 407 0
29JUN26 45.00 C 0.00 0.00 0.00 3.20 +0.04 22 0 436 0
29JUN26 46.00 C 1.65 2.13 1.57 2.26 +0.05 21 315 668 -287
29JUN26 47.00 C 0.89 1.50 0.89 1.39 +0.06 19 111 1,127 -106
29JUN26 48.00 C 0.60 0.86 0.48 0.76 +0.05 20 120 1,030 +60
29JUN26 49.00 C 0.24 0.40 0.20 0.35 +0.02 21 52 628 -22
29JUN26 50.00 C 0.14 0.16 0.13 0.15 +0.03 21 180 911 +101
29JUN26 52.50 C 0.03 0.03 0.03 0.01 0.00 23 30 536 -30
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 281 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 16.23 -0.21 84 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 15.23 -0.20 79 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 14.23 -0.21 74 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 13.23 -0.23 69 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.23 -0.21 64 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.23 -0.20 59 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.24 -0.20 55 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.24 -0.17 50 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.35 -0.03 53 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.17 -0.18 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.18 +0.04 27 0 122 0
30JUL26 43.00 C 0.00 0.00 0.00 5.18 +0.04 22 0 571 0
30JUL26 44.00 C 0.00 0.00 0.00 4.20 +0.05 23 0 345 0
30JUL26 45.00 C 0.00 0.00 0.00 3.25 +0.05 22 0 455 0
30JUL26 46.00 C 1.97 2.06 1.71 2.39 +0.07 22 89 405 +15
30JUL26 47.00 C 1.13 1.40 1.10 1.62 +0.07 21 67 227 +42
30JUL26 48.00 C 0.85 0.85 0.78 1.09 +0.07 22 28 631 +1
30JUL26 49.00 C 0.65 0.72 0.65 0.71 +0.05 22 36 524 +29
30JUL26 50.00 C 0.30 0.49 0.30 0.47 +0.06 22 64 677 +59
30JUL26 52.50 C 0.13 0.15 0.13 0.13 +0.03 22 102 299 +96
30JUL26 55.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 215 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 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 44 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 13.23 -0.23 57 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 12.23 -0.21 53 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 11.23 -0.20 49 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.24 -0.20 45 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.24 -0.17 42 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.35 -0.03 43 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.17 -0.18 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.18 +0.04 24 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.19 +0.04 22 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 4.25 +0.06 23 0 45 0
28AUG26 45.00 C 0.00 0.00 0.00 3.38 +0.07 23 0 472 0
28AUG26 46.00 C 2.24 2.45 2.24 2.61 +0.06 22 45 330 0
28AUG26 47.00 C 1.60 1.88 1.60 1.97 +0.08 22 25 237 0
28AUG26 48.00 C 1.40 1.40 1.40 1.52 +0.07 22 15 436 -15
28AUG26 49.00 C 1.17 1.17 1.17 1.16 +0.06 23 15 447 0
28AUG26 50.00 C 0.00 0.00 0.00 0.88 +0.08 23 0 185 0
28AUG26 52.50 C 0.00 0.00 0.00 0.39 +0.06 23 0 65 0
28AUG26 55.00 C 0.00 0.00 0.00 0.15 +0.03 23 0 110 0
28AUG26 57.50 C 0.00 0.00 0.00 0.05 +0.01 23 0 92 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 0.00 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 31 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 22.23 -0.20 85 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.23 -0.20 81 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.23 -0.20 76 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.23 -0.21 72 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.23 -0.20 68 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.23 -0.21 64 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.23 -0.21 60 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.23 -0.20 56 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.23 -0.21 52 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.23 -0.23 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.23 -0.21 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.23 -0.21 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.24 -0.20 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.24 -0.17 36 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.35 -0.03 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.18 -0.17 24 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 6.20 +0.04 24 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 5.27 +0.06 24 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 4.42 +0.07 24 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 3.68 +0.10 23 0 246 0
29SEP26 46.00 C 2.63 2.63 2.63 2.96 +0.03 22 15 438 +15
29SEP26 47.00 C 0.00 0.00 0.00 2.43 +0.12 23 0 550 0
29SEP26 48.00 C 1.91 1.91 1.91 1.98 +0.12 23 20 392 0
29SEP26 49.00 C 1.55 1.55 1.55 1.61 +0.12 23 6 130 +6
29SEP26 50.00 C 0.97 1.20 0.97 1.29 +0.11 23 25 676 +10
29SEP26 52.50 C 0.56 0.75 0.56 0.72 +0.07 23 30 590 +17
29SEP26 55.00 C 0.32 0.32 0.32 0.38 +0.06 24 55 100 +4
29SEP26 57.50 C 0.23 0.26 0.23 0.18 +0.04 24 110 235 +110
29SEP26 60.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 125 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 +0.01 25 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 20.23 -0.20 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.23 -0.21 53 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.23 -0.20 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.23 -0.21 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.23 -0.21 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.23 -0.20 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.23 -0.21 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.23 -0.23 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.23 -0.21 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.23 -0.21 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.24 -0.20 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.24 -0.17 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.35 -0.06 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.28 -0.07 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.45 +0.03 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.70 +0.03 22 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 5.01 +0.03 22 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 4.40 +0.04 22 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 3.83 +0.03 22 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 3.31 +0.04 22 0 19 0
30DEC26 48.00 C 2.66 2.66 2.66 2.76 +0.03 21 20 105 +15
30DEC26 49.00 C 0.00 0.00 0.00 2.43 +0.03 22 0 145 0
30DEC26 50.00 C 0.00 0.00 0.00 2.05 +0.02 22 0 60 0
30DEC26 52.50 C 0.00 0.00 0.00 1.32 +0.01 22 0 49 0
30DEC26 55.00 C 0.00 0.00 0.00 0.85 +0.02 22 0 41 0
30DEC26 57.50 C 0.00 0.00 0.00 0.51 +0.01 22 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.30 +0.01 22 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.17 +0.01 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 17.23 -0.21 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.23 -0.21 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.23 -0.20 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.23 -0.21 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.23 -0.23 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.23 -0.21 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.23 -0.21 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.24 -0.20 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.24 -0.18 20 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.49 +0.03 21 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 7.73 +0.14 21 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 6.99 -0.05 21 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 6.30 -0.05 21 0 38 0
30MAR27 44.00 C 0.00 0.00 0.00 5.66 -0.06 21 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 5.05 -0.06 21 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 4.50 -0.07 21 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 3.97 -0.08 21 0 100 0
30MAR27 48.00 C 3.37 3.37 3.37 3.41 -0.08 20 15 178 +9
30MAR27 49.00 C 0.00 0.00 0.00 3.08 +0.02 21 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.70 0.00 21 0 33 0
30MAR27 52.50 C 1.91 1.91 1.91 1.88 -0.03 21 10 122 +10
30MAR27 55.00 C 0.00 0.00 0.00 1.34 0.00 21 0 29 0
30MAR27 57.50 C 0.00 0.00 0.00 0.90 -0.06 21 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.59 -0.05 21 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.38 -0.04 21 0 55 0
30MAR27 65.00 C 0.00 0.00 0.00 0.24 -0.03 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.15 -0.02 21 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.42 -0.02 21 0 53 0
29JUN27 38.00 C 0.00 0.00 0.00 10.59 -0.03 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.79 -0.03 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.03 -0.04 21 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.29 -0.04 21 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.60 -0.05 21 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.92 -0.07 21 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.31 -0.07 21 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.71 -0.08 21 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.17 -0.09 21 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 4.65 -0.09 21 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.19 -0.09 21 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 3.74 -0.09 21 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 3.36 -0.09 21 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 2.50 -0.10 21 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 1.84 -0.09 21 0 31 0
29JUN27 57.50 C 0.00 0.00 0.00 1.33 -0.08 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.95 -0.07 21 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.67 -0.06 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.47 -0.04 21 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.32 -0.04 21 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.22 -0.02 21 0 0 0
TOTAL CALL 1,600 19,897 +139
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 145 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 137 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 129 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 122 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 114 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 107 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 100 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 93 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 86 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 80 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 68 0 525 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 404 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 414 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 617 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,226 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,338 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 34 0 665 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,043 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1,050 0
29JUN26 44.00 P 0.09 0.09 0.09 0.03 0.00 21 2 1,356 -2
29JUN26 45.00 P 0.14 0.14 0.14 0.12 +0.02 21 48 965 -14
29JUN26 46.00 P 0.47 0.56 0.40 0.34 +0.02 21 243 856 +75
29JUN26 47.00 P 0.93 1.05 0.69 0.76 +0.02 22 186 802 +90
29JUN26 48.00 P 1.56 1.59 1.25 1.41 0.00 22 86 634 +15
29JUN26 49.00 P 2.70 2.70 2.26 2.25 -0.02 25 37 699 0
29JUN26 50.00 P 0.00 0.00 0.00 3.20 -0.01 29 0 429 0
29JUN26 52.50 P 0.00 0.00 0.00 5.57 -0.04 0 0 57 0
29JUN26 55.00 P 0.00 0.00 0.00 8.07 +0.21 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.51 +0.06 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.01 +0.17 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.51 +0.21 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.00 +0.21 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.50 +0.21 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.00 +0.17 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 56 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.10 0.10 0.10 0.05 +0.01 22 3 267 0
30JUL26 42.00 P 0.00 0.00 0.00 0.11 +0.02 22 0 233 0
30JUL26 43.00 P 0.00 0.00 0.00 0.21 +0.03 22 0 1,109 0
30JUL26 44.00 P 0.48 0.48 0.48 0.38 +0.04 22 15 551 +15
30JUL26 45.00 P 0.59 0.68 0.59 0.63 +0.05 22 4 518 +4
30JUL26 46.00 P 1.12 1.12 1.12 0.99 +0.05 22 13 276 0
30JUL26 47.00 P 1.68 1.80 1.34 1.46 +0.06 23 36 349 -14
30JUL26 48.00 P 2.35 2.44 2.13 2.05 +0.06 23 75 207 +12
30JUL26 49.00 P 3.12 3.21 2.74 2.75 +0.09 23 86 126 +26
30JUL26 50.00 P 0.00 0.00 0.00 3.54 +0.05 24 0 144 0
30JUL26 52.50 P 0.00 0.00 0.00 5.65 -0.01 22 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.08 +0.21 22 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.51 -0.06 0 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 13.01 +0.17 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.51 +0.21 0 0 15 0
30JUL26 65.00 P 0.00 0.00 0.00 18.00 +0.20 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.51 +0.22 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.00 +0.17 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 40 0
28AUG26 38.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 125 0
28AUG26 39.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 85 0
28AUG26 40.00 P 0.00 0.00 0.00 0.11 +0.03 23 0 30 0
28AUG26 41.00 P 0.24 0.25 0.24 0.18 +0.03 23 45 220 +21
28AUG26 42.00 P 0.36 0.36 0.30 0.30 +0.04 23 230 188 +166
28AUG26 43.00 P 0.52 0.52 0.43 0.48 +0.06 23 130 188 +41
28AUG26 44.00 P 0.80 0.80 0.65 0.71 +0.07 23 49 77 -27
28AUG26 45.00 P 0.89 0.94 0.89 1.03 +0.09 23 32 461 -13
28AUG26 46.00 P 1.40 1.44 1.30 1.41 +0.09 23 48 121 -26
28AUG26 47.00 P 2.15 2.15 1.75 1.88 +0.08 23 45 137 +30
28AUG26 48.00 P 2.46 2.46 2.43 2.45 +0.11 23 30 123 0
28AUG26 49.00 P 3.51 3.51 3.21 3.13 +0.09 24 60 213 +54
28AUG26 50.00 P 0.00 0.00 0.00 3.86 +0.08 24 0 115 0
28AUG26 52.50 P 0.00 0.00 0.00 5.81 +0.02 23 0 9 0
28AUG26 55.00 P 0.00 0.00 0.00 8.13 -0.01 23 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.55 -0.04 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.04 -0.02 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.53 +0.19 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.03 -0.03 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.53 -0.04 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.03 +0.20 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 26 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 0.00 24 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 145 0
29SEP26 38.00 P 0.00 0.00 0.00 0.10 +0.02 24 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.16 +0.03 24 0 53 0
29SEP26 40.00 P 0.00 0.00 0.00 0.25 +0.05 24 0 157 0
29SEP26 41.00 P 0.40 0.40 0.40 0.38 +0.05 24 15 288 +15
29SEP26 42.00 P 0.54 0.54 0.50 0.56 +0.06 24 6 184 0
29SEP26 43.00 P 0.00 0.00 0.00 0.77 +0.06 23 0 323 0
29SEP26 44.00 P 0.00 0.00 0.00 1.06 +0.12 24 0 73 0
29SEP26 45.00 P 1.39 1.39 1.37 1.40 +0.09 24 62 51 -3
29SEP26 46.00 P 1.82 1.89 1.71 1.81 +0.07 24 64 280 0
29SEP26 47.00 P 2.42 2.42 2.19 2.32 +0.07 24 112 563 -23
29SEP26 48.00 P 2.88 2.88 2.88 2.91 +0.09 24 7 277 +7
29SEP26 49.00 P 3.85 3.93 3.85 3.54 +0.08 24 30 123 +30
29SEP26 50.00 P 4.24 4.24 4.24 4.24 +0.07 25 15 45 +15
29SEP26 52.50 P 0.00 0.00 0.00 6.04 +0.04 23 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.36 +0.19 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.67 +0.08 26 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.06 0.00 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.54 +0.20 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.03 -0.03 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.53 -0.04 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.03 +0.20 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 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 0.00 23 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.03 0.00 22 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.05 0.00 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 0.27 +0.01 22 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.38 +0.01 22 0 79 0
30DEC26 40.00 P 0.61 0.61 0.61 0.52 0.00 22 15 490 0
30DEC26 41.00 P 0.00 0.00 0.00 0.71 +0.01 22 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 0.95 +0.01 22 0 172 0
30DEC26 43.00 P 0.00 0.00 0.00 1.22 0.00 22 0 226 0
30DEC26 44.00 P 0.00 0.00 0.00 1.50 0.00 22 0 155 0
30DEC26 45.00 P 0.00 0.00 0.00 1.88 0.00 22 0 165 0
30DEC26 46.00 P 0.00 0.00 0.00 2.31 0.00 22 0 15 0
30DEC26 47.00 P 3.23 3.23 3.23 2.78 -0.01 22 30 29 0
30DEC26 48.00 P 3.44 3.44 3.44 3.42 -0.01 22 15 45 +15
30DEC26 49.00 P 0.00 0.00 0.00 3.92 0.00 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.55 -0.01 22 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 6.36 -0.02 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.67 +0.17 24 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 10.97 +0.16 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.25 +0.17 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.60 +0.19 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.04 -0.02 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.53 -0.04 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.03 +0.18 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.11 -0.02 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.16 -0.03 21 0 104 0
30MAR27 36.00 P 0.00 0.00 0.00 0.23 -0.03 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.32 -0.02 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.44 -0.02 21 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 0.59 -0.02 21 0 43 0
30MAR27 40.00 P 0.00 0.00 0.00 0.77 -0.02 21 0 14 0
30MAR27 41.00 P 0.00 0.00 0.00 1.00 -0.01 21 0 16 0
30MAR27 42.00 P 1.32 1.32 1.32 1.26 -0.01 21 3 7 +3
30MAR27 43.00 P 0.00 0.00 0.00 1.57 -0.01 21 0 12 0
30MAR27 44.00 P 0.00 0.00 0.00 1.92 -0.03 21 0 39 0
30MAR27 45.00 P 0.00 0.00 0.00 2.24 -0.11 21 0 112 0
30MAR27 46.00 P 0.00 0.00 0.00 2.69 -0.11 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.16 -0.12 21 0 1 0
30MAR27 48.00 P 3.92 3.92 3.92 3.81 -0.01 22 15 85 +15
30MAR27 49.00 P 0.00 0.00 0.00 4.27 -0.12 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.90 -0.11 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.63 -0.11 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.87 +0.10 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.11 +0.21 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.39 +0.25 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.70 +0.17 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.06 0.00 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.54 -0.03 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.03 +0.18 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.49 -0.05 21 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.64 -0.06 21 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.81 -0.07 21 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.03 -0.07 21 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 1.26 -0.09 21 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 1.55 -0.10 21 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 1.86 -0.11 21 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 2.23 -0.11 21 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 2.63 -0.11 21 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 3.08 -0.12 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 3.55 -0.13 21 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 4.09 -0.13 21 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 4.64 -0.13 21 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 5.26 -0.13 21 0 8 0
29JUN27 52.50 P 0.00 0.00 0.00 6.95 -0.12 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 8.87 -0.09 21 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.11 +0.07 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.39 +0.11 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 15.70 +0.05 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.07 -0.03 21 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.56 -0.02 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.06 -0.02 24 0 0 0
TOTAL PUT 1,892 28,772 +527
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$ 163.70
29JUN26 132.50 C 0.00 0.00 0.00 31.32 +6.28 42 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 28.82 +6.25 38 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 26.33 +6.21 38 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 23.86 +6.16 39 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 21.40 +6.04 39 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 18.98 +5.88 39 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 16.62 +5.65 39 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 14.33 +5.33 39 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 12.16 +4.94 39 0 60 0
29JUN26 155.00 C 0.00 0.00 0.00 10.13 +4.48 39 0 33 0
29JUN26 157.50 C 0.00 0.00 0.00 8.27 +3.93 39 0 53 0
29JUN26 160.00 C 4.81 6.60 4.81 6.41 +3.27 37 24 60 -23
29JUN26 162.50 C 4.30 4.98 4.30 5.01 +2.70 38 98 122 -16
29JUN26 165.00 C 2.11 3.83 2.08 3.83 +2.18 38 182 160 -59
29JUN26 167.50 C 1.92 2.71 1.66 2.85 +1.69 38 140 85 -67
29JUN26 170.00 C 1.39 1.92 1.39 2.07 +1.30 38 117 75 +4
29JUN26 172.50 C 0.73 1.39 0.73 1.47 +0.97 39 62 90 -15
29JUN26 175.00 C 0.98 1.50 0.87 1.01 +0.69 39 237 246 +103
29JUN26 177.50 C 0.64 0.64 0.57 0.68 +0.49 39 78 230 +3
29JUN26 180.00 C 0.00 0.00 0.00 0.48 +0.36 39 0 156 0
29JUN26 182.50 C 0.00 0.00 0.00 0.30 +0.23 39 0 80 0
29JUN26 185.00 C 0.00 0.00 0.00 0.18 +0.14 39 0 2,240 0
29JUN26 187.50 C 0.00 0.00 0.00 0.11 +0.08 39 0 135 0
29JUN26 190.00 C 0.00 0.00 0.00 0.07 +0.06 39 0 173 0
29JUN26 192.50 C 0.00 0.00 0.00 0.04 +0.03 39 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 70 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 38 0 107 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 41 0 445 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 45 0 793 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 50 0 362 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 54 0 51 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 58 0 29 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 66 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30JUL26 132.50 C 0.00 0.00 0.00 32.17 +5.92 40 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 28.98 +4.91 0 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 27.63 +5.67 40 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 25.45 +5.51 40 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 23.35 +5.34 40 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 21.32 +5.13 40 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 19.38 +4.91 40 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 17.54 +4.68 40 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 15.79 +4.42 40 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 14.15 +4.25 40 0 17 0
30JUL26 157.50 C 0.00 0.00 0.00 12.62 +3.84 40 0 39 0
30JUL26 160.00 C 0.00 0.00 0.00 10.87 +3.33 39 0 42 0
30JUL26 162.50 C 10.81 10.81 10.81 9.60 +3.08 39 9 24 +3
30JUL26 165.00 C 9.06 9.06 9.06 8.44 +2.82 39 52 80 0
30JUL26 167.50 C 6.17 7.98 6.17 7.38 +2.56 39 45 63 +45
30JUL26 170.00 C 5.36 5.36 5.36 6.42 +2.28 39 15 37 -15
30JUL26 172.50 C 4.62 4.62 4.62 5.56 +2.02 40 15 44 -6
30JUL26 175.00 C 0.00 0.00 0.00 4.80 +1.78 40 0 44 0
30JUL26 177.50 C 0.00 0.00 0.00 4.12 +1.59 40 0 39 0
30JUL26 180.00 C 0.00 0.00 0.00 3.51 +1.40 40 0 66 0
30JUL26 182.50 C 3.66 3.66 2.97 3.17 +1.42 41 41 98 +26
30JUL26 185.00 C 0.00 0.00 0.00 2.63 +1.23 41 0 51 0
30JUL26 187.50 C 0.00 0.00 0.00 2.21 +1.06 40 0 68 0
30JUL26 190.00 C 0.00 0.00 0.00 1.89 +0.95 41 0 40 0
30JUL26 192.50 C 0.00 0.00 0.00 1.54 +0.77 40 0 35 0
30JUL26 195.00 C 0.00 0.00 0.00 1.28 +0.66 40 0 65 0
30JUL26 197.50 C 0.00 0.00 0.00 1.06 +0.56 40 0 54 0
30JUL26 200.00 C 0.00 0.00 0.00 0.88 +0.48 40 0 22 0
30JUL26 205.00 C 0.00 0.00 0.00 0.59 +0.33 40 0 53 0
30JUL26 210.00 C 0.00 0.00 0.00 0.39 +0.23 40 0 36 0
30JUL26 215.00 C 0.00 0.00 0.00 0.26 +0.15 40 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 0.17 +0.10 41 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 0.11 +0.07 41 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.07 +0.04 41 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.03 +0.02 41 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 32.51 +3.65 32 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 30.46 +4.41 34 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 28.66 +4.51 37 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 26.71 +4.38 37 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 25.46 +4.87 41 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 23.62 +4.68 41 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 21.86 +4.49 41 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 20.18 +4.30 41 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 18.58 +3.88 41 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 17.07 +4.00 41 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 15.44 +3.43 41 0 53 0
28AUG26 160.00 C 13.29 13.29 13.29 14.12 +3.24 41 12 15 0
28AUG26 162.50 C 0.00 0.00 0.00 12.83 +3.00 41 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 11.68 +2.81 41 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 10.61 +2.62 41 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 9.62 +2.43 41 0 40 0
28AUG26 172.50 C 0.00 0.00 0.00 8.71 +2.25 41 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 7.88 +2.09 41 0 188 0
28AUG26 177.50 C 0.00 0.00 0.00 7.12 +1.94 41 0 45 0
28AUG26 180.00 C 0.00 0.00 0.00 6.42 +1.96 41 0 32 0
28AUG26 182.50 C 0.00 0.00 0.00 5.76 +1.81 42 0 60 0
28AUG26 185.00 C 0.00 0.00 0.00 5.10 +1.61 41 0 15 0
28AUG26 187.50 C 0.00 0.00 0.00 4.55 +1.47 41 0 30 0
28AUG26 190.00 C 0.00 0.00 0.00 4.04 +1.33 41 0 17 0
28AUG26 192.50 C 0.00 0.00 0.00 3.59 +1.20 41 0 15 0
28AUG26 195.00 C 0.00 0.00 0.00 3.18 +1.09 41 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 2.81 +0.98 41 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 2.48 +0.88 41 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 1.92 +0.70 41 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 1.48 +0.56 41 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 1.13 +0.44 41 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 0.86 +0.35 41 0 19 0
28AUG26 225.00 C 0.90 1.23 0.90 0.67 +0.28 42 200 440 +200
29SEP26 132.50 C 0.00 0.00 0.00 34.03 +3.59 36 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 32.04 +3.51 36 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 30.26 +4.18 37 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 29.19 +4.82 41 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 27.39 +4.66 41 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 25.66 +4.50 41 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 24.00 +4.33 41 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 22.41 +4.15 41 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 20.89 +3.52 41 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 19.45 +3.92 41 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 17.57 +3.07 39 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 16.50 +3.13 40 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 15.32 +3.02 40 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 14.17 +2.86 40 0 16 0
29SEP26 167.50 C 0.00 0.00 0.00 13.10 +2.71 40 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 12.08 +2.55 41 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 11.14 +2.41 41 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 10.26 +2.31 41 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 9.44 +2.13 41 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 8.68 +1.99 41 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 7.95 +1.78 41 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 7.51 +1.90 42 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 6.88 +1.94 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 6.28 +1.80 42 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 5.55 +1.49 41 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 5.06 +1.39 41 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 4.60 +1.28 41 0 27 0
29SEP26 200.00 C 4.30 4.30 3.38 4.30 +1.31 41 8 806 -2
29SEP26 205.00 C 0.00 0.00 0.00 3.43 +1.00 41 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 2.81 +0.84 41 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 2.30 +0.71 41 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 1.87 +0.59 41 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 1.51 +0.49 41 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 1.22 +0.40 41 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 0.99 +0.34 41 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 0.79 +0.27 41 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.63 +0.22 41 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.51 +0.18 41 0 46 0
29SEP26 255.00 C 0.00 0.00 0.00 0.40 +0.14 41 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.32 +0.12 41 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.26 +0.10 41 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 39.05 +5.20 41 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 37.30 +5.10 41 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 35.09 +4.48 40 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 33.42 +4.35 40 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 31.84 +4.26 40 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 30.26 +3.32 40 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 28.54 +3.01 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 27.11 +2.94 39 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 25.74 +2.87 39 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 24.43 +3.44 40 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 23.88 +3.45 41 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 22.65 +3.92 41 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 21.47 +3.80 41 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 20.34 +3.67 41 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 19.26 +3.55 41 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 18.22 +3.42 41 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 17.23 +3.30 41 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 15.96 +2.51 40 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 15.09 +2.40 41 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 14.27 +2.33 41 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 13.50 +2.61 41 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 12.76 +2.54 41 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 12.21 +2.61 41 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 11.51 +2.51 41 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 10.84 +2.40 41 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 10.21 +2.29 41 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 9.62 +2.20 41 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 9.05 +2.10 41 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 8.01 +1.92 41 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 7.08 +1.75 41 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 6.25 +1.59 41 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 5.51 +1.44 41 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 4.85 +1.30 41 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 4.26 +1.17 41 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 3.75 +1.06 41 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 3.29 +0.95 41 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 2.89 +0.85 41 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 2.53 +0.76 41 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 2.22 +0.69 41 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 1.94 +0.61 41 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 1.70 +0.54 41 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 42.37 +5.72 41 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 40.72 +5.63 41 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 39.02 +5.45 40 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 37.48 +5.38 40 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 36.04 +5.35 41 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 34.58 +5.26 41 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 33.16 +5.17 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 31.79 +4.27 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 30.43 +4.94 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 29.19 +4.88 40 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 27.96 +4.79 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 26.76 +4.68 40 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 25.61 +4.58 40 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 24.54 +4.51 41 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 23.49 +4.43 41 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 22.47 +3.79 41 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 21.46 +3.69 40 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 20.39 +3.49 40 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 19.54 +3.48 40 0 0 0
30MAR27 180.00 C 18.81 18.81 18.81 18.10 +2.84 39 15 15 +15
30MAR27 182.50 C 0.00 0.00 0.00 17.29 +2.79 39 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 16.51 +2.74 40 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 15.75 +2.67 40 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 15.03 +2.62 40 0 1 0
30MAR27 192.50 C 14.48 14.48 14.48 14.34 +2.56 40 15 15 +15
30MAR27 195.00 C 14.14 14.14 13.74 13.68 +2.50 40 30 100 +30
30MAR27 197.50 C 13.14 13.14 13.14 13.29 +2.69 40 15 15 +15
30MAR27 200.00 C 12.91 12.91 12.91 12.54 +2.49 40 15 15 +15
30MAR27 205.00 C 0.00 0.00 0.00 11.33 +2.29 40 0 15 0
30MAR27 210.00 C 10.60 11.12 10.48 10.26 +2.14 40 90 675 +90
30MAR27 215.00 C 0.00 0.00 0.00 9.48 +2.19 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 8.71 +2.36 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 7.90 +2.21 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 7.16 +2.06 40 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 6.48 +1.91 40 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 5.87 +1.78 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 45.93 +5.00 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 44.40 +4.92 41 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 42.91 +4.83 41 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 41.35 +4.64 41 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 40.06 +4.67 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 38.53 +4.42 41 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 37.19 +4.33 41 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 35.88 +3.50 41 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 34.62 +3.43 41 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 33.39 +3.46 41 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 32.14 +3.31 41 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 31.03 +3.27 41 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 30.13 +3.39 41 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 29.03 +3.36 41 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 28.00 +3.29 41 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 27.00 +2.98 41 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 25.86 +2.97 41 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 24.93 +2.89 41 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 24.03 +2.80 41 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 23.17 +2.73 41 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 22.33 +2.58 41 0 0 0
29JUN27 185.00 C 20.13 20.13 20.13 21.53 +2.54 41 6 6 +6
29JUN27 187.50 C 0.00 0.00 0.00 20.75 +3.03 41 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 20.04 +3.01 41 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 19.32 +2.95 41 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 18.62 +2.89 41 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 17.95 +2.83 41 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 17.26 +2.74 41 0 0 0
TOTAL CALL 1,521 12,118 +367
29JUN26 132.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 -0.04 40 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 0.02 -0.07 40 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.04 -0.14 39 0 53 0
29JUN26 142.50 P 0.00 0.00 0.00 0.08 -0.25 39 0 101 0
29JUN26 145.00 P 0.00 0.00 0.00 0.16 -0.41 39 0 182 0
29JUN26 147.50 P 0.00 0.00 0.00 0.30 -0.66 39 0 178 0
29JUN26 150.00 P 0.73 0.90 0.73 0.52 -0.99 39 4 235 -2
29JUN26 152.50 P 1.51 1.51 1.51 0.85 -1.35 39 7 112 0
29JUN26 155.00 P 1.95 1.95 1.50 1.33 -1.78 40 62 46 -15
29JUN26 157.50 P 3.34 3.34 2.13 2.00 -2.25 40 90 159 +31
29JUN26 160.00 P 3.93 3.93 3.11 2.87 -2.68 40 38 70 -20
29JUN26 162.50 P 0.00 0.00 0.00 3.96 -3.34 40 0 107 0
29JUN26 165.00 P 0.00 0.00 0.00 5.28 -3.84 40 0 138 0
29JUN26 167.50 P 0.00 0.00 0.00 6.62 -4.48 39 0 200 0
29JUN26 170.00 P 0.00 0.00 0.00 8.31 -4.92 39 0 189 0
29JUN26 172.50 P 0.00 0.00 0.00 10.19 -5.29 39 0 101 0
29JUN26 175.00 P 0.00 0.00 0.00 12.22 -5.59 39 0 2,180 0
29JUN26 177.50 P 0.00 0.00 0.00 14.39 -5.81 39 0 107 0
29JUN26 180.00 P 0.00 0.00 0.00 16.65 -5.99 39 0 181 0
29JUN26 182.50 P 0.00 0.00 0.00 19.00 -6.11 39 0 104 0
29JUN26 185.00 P 0.00 0.00 0.00 21.40 -6.20 39 0 155 0
29JUN26 187.50 P 25.20 25.20 25.20 23.84 -6.26 39 5 119 -5
29JUN26 190.00 P 27.50 27.50 27.20 27.10 -5.50 65 2 134 -2
29JUN26 192.50 P 0.00 0.00 0.00 29.66 -5.44 70 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 31.30 -6.30 0 0 105 0
29JUN26 197.50 P 0.00 0.00 0.00 33.80 -6.30 0 0 46 0
29JUN26 200.00 P 0.00 0.00 0.00 37.39 -5.21 87 0 320 0
29JUN26 205.00 P 42.77 42.77 42.77 42.44 -5.16 96 13 1,253 +3
29JUN26 210.00 P 0.00 0.00 0.00 46.30 -6.30 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 51.30 -6.30 0 0 10 0
29JUN26 220.00 P 0.00 0.00 0.00 56.30 -6.30 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 61.30 -6.30 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 66.30 -6.30 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 71.30 -6.30 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 76.30 -6.30 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 82.47 -5.13 148 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 87.47 -5.13 154 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 92.47 -5.13 160 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 97.47 -5.13 165 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 101.30 -6.30 0 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 0.54 -0.37 40 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 0.73 -0.50 40 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 0.99 -0.61 40 0 9 0
30JUL26 140.00 P 0.00 0.00 0.00 1.31 -0.84 40 0 0 0
30JUL26 142.50 P 2.17 2.17 2.10 1.72 -1.02 41 30 74 0
30JUL26 145.00 P 2.30 2.30 2.30 2.23 -1.16 41 15 33 0
30JUL26 147.50 P 0.00 0.00 0.00 2.80 -1.33 41 0 41 0
30JUL26 150.00 P 3.79 3.79 3.79 3.46 -1.53 41 14 35 -1
30JUL26 152.50 P 0.00 0.00 0.00 4.25 -1.71 41 0 21 0
30JUL26 155.00 P 0.00 0.00 0.00 5.10 -1.95 41 0 25 0
30JUL26 157.50 P 0.00 0.00 0.00 6.13 -2.16 41 0 2 0
30JUL26 160.00 P 7.13 7.13 7.13 7.22 -2.40 41 15 54 +15
30JUL26 162.50 P 0.00 0.00 0.00 8.46 -2.65 42 0 77 0
30JUL26 165.00 P 0.00 0.00 0.00 9.80 -2.92 42 0 18 0
30JUL26 167.50 P 0.00 0.00 0.00 11.24 -3.22 42 0 18 0
30JUL26 170.00 P 0.00 0.00 0.00 12.81 -3.42 42 0 50 0
30JUL26 172.50 P 0.00 0.00 0.00 14.03 -4.08 40 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 15.77 -4.28 40 0 31 0
30JUL26 177.50 P 0.00 0.00 0.00 17.54 -4.56 40 0 145 0
30JUL26 180.00 P 0.00 0.00 0.00 19.45 -4.74 40 0 52 0
30JUL26 182.50 P 0.00 0.00 0.00 21.39 -4.98 40 0 108 0
30JUL26 185.00 P 0.00 0.00 0.00 23.45 -5.12 40 0 126 0
30JUL26 187.50 P 0.00 0.00 0.00 25.53 -5.32 40 0 141 0
30JUL26 190.00 P 0.00 0.00 0.00 27.70 -5.45 40 0 15 0
30JUL26 192.50 P 0.00 0.00 0.00 30.80 -4.52 47 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 33.13 -4.71 48 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 35.49 -4.87 50 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 37.89 -4.77 51 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 42.79 -4.83 55 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 47.74 -4.86 58 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 52.63 -4.97 61 0 60 0
30JUL26 220.00 P 0.00 0.00 0.00 56.30 -6.30 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 61.30 -6.30 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 66.30 -6.30 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 71.30 -6.30 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 76.30 -6.30 0 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 1.60 -0.80 41 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 1.97 -0.93 41 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 2.42 -1.09 41 0 0 0
28AUG26 140.00 P 3.55 3.55 3.55 2.92 -1.36 41 15 15 +15
28AUG26 142.50 P 4.59 4.59 4.59 3.50 -1.50 41 15 15 +15
28AUG26 145.00 P 5.30 5.30 5.29 4.28 -1.52 42 30 45 +30
28AUG26 147.50 P 0.00 0.00 0.00 5.02 -1.67 42 0 19 0
28AUG26 150.00 P 0.00 0.00 0.00 5.87 -1.80 42 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 6.76 -1.99 42 0 0 0
28AUG26 155.00 P 8.30 8.30 8.30 7.81 -2.11 42 1 13 0
28AUG26 157.50 P 10.34 10.43 10.34 8.85 -2.33 42 30 45 +29
28AUG26 160.00 P 0.00 0.00 0.00 10.08 -2.42 42 0 40 0
28AUG26 162.50 P 11.93 11.93 11.41 11.33 -2.65 42 43 73 +43
28AUG26 165.00 P 0.00 0.00 0.00 12.69 -2.91 43 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 14.14 -3.06 43 0 15 0
28AUG26 170.00 P 0.00 0.00 0.00 15.62 -3.23 43 0 10 0
28AUG26 172.50 P 0.00 0.00 0.00 16.77 -3.87 41 0 15 0
28AUG26 175.00 P 0.00 0.00 0.00 18.37 -4.06 41 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 20.08 -4.24 41 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 21.86 -4.41 41 0 8 0
28AUG26 182.50 P 0.00 0.00 0.00 23.66 -4.43 41 0 2 0
28AUG26 185.00 P 0.00 0.00 0.00 25.58 -4.44 41 0 30 0
28AUG26 187.50 P 0.00 0.00 0.00 28.36 -3.75 45 0 15 0
28AUG26 190.00 P 0.00 0.00 0.00 30.39 -3.72 45 0 5 0
28AUG26 192.50 P 0.00 0.00 0.00 32.54 -3.60 46 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 34.70 -3.66 46 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 36.89 -3.68 47 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 39.17 -3.67 47 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 43.76 -3.89 49 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 48.50 -4.43 51 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 53.35 -4.33 53 0 2 0
28AUG26 220.00 P 0.00 0.00 0.00 57.73 -4.93 52 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 62.70 -4.91 55 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 2.72 -1.03 41 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 3.23 -1.19 41 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 3.76 -1.32 41 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 4.42 -1.55 41 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 5.08 -1.71 41 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 6.03 -1.64 42 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 6.89 -1.75 42 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 7.77 -1.91 42 0 16 0
29SEP26 152.50 P 0.00 0.00 0.00 8.82 -1.99 42 0 23 0
29SEP26 155.00 P 10.02 10.02 9.61 9.88 -2.13 42 4 75 0
29SEP26 157.50 P 0.00 0.00 0.00 11.01 -2.28 42 0 30 0
29SEP26 160.00 P 12.88 12.88 12.88 12.27 -2.30 42 4 51 +4
29SEP26 162.50 P 0.00 0.00 0.00 13.53 -2.53 42 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 14.90 -2.76 42 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 16.37 -2.90 42 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 17.32 -3.57 41 0 1,300 0
29SEP26 172.50 P 0.00 0.00 0.00 18.85 -3.71 41 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 20.47 -3.54 41 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 22.75 -3.00 43 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 24.52 -3.10 43 0 447 0
29SEP26 182.50 P 0.00 0.00 0.00 26.36 -3.41 43 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 28.22 -3.58 44 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 30.12 -3.36 44 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 32.14 -3.39 44 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 34.16 -3.47 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 36.19 -3.43 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 38.34 -3.42 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 40.50 -3.62 46 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 44.89 -3.70 46 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 49.46 -3.66 48 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 54.11 -3.63 49 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 58.85 -3.93 50 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 63.30 -4.52 50 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 67.88 -4.83 50 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 72.71 -4.92 51 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 77.57 -5.03 53 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 82.47 -5.13 54 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 87.47 -5.13 56 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 92.47 -5.13 58 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 97.47 -5.13 60 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 101.30 -6.30 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 5.94 -1.08 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 6.63 -1.24 41 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 7.40 -1.31 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 8.25 -1.34 41 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 9.11 -1.48 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 9.99 -1.61 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 11.35 -1.33 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 12.38 -1.57 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 13.47 -1.72 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 14.62 -1.79 42 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 15.83 -1.96 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 17.10 -2.07 42 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 18.42 -2.13 42 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 19.80 -2.03 42 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 21.24 -2.23 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 22.71 -2.17 42 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 24.18 -2.61 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 25.85 -2.55 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 27.49 -2.41 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 29.25 -2.57 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 30.98 -2.61 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 32.82 -2.55 43 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 34.63 -2.61 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 36.56 -2.62 44 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 38.43 -2.74 44 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 40.33 -2.82 44 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 42.28 -3.08 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 44.31 -3.26 44 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 48.03 -3.48 44 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 52.17 -3.59 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 56.40 -3.74 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 59.55 -5.06 41 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 63.95 -5.18 41 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 68.43 -5.34 41 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 72.94 -5.51 41 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 77.58 -5.59 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 82.47 -5.51 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 87.47 -5.36 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 92.47 -5.23 45 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 97.47 -5.17 47 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 101.46 -6.14 41 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 8.24 -0.76 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 9.11 -1.05 40 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 9.98 -1.13 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 10.85 -0.98 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 11.80 -1.47 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 12.99 -1.37 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 14.34 -1.17 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 15.44 -1.36 41 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 16.57 -1.52 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 17.77 -1.62 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 19.00 -1.33 41 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 20.28 -1.27 41 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 21.06 -1.84 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 22.51 -1.80 40 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 23.87 -2.06 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 25.29 -2.06 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 26.70 -3.05 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 28.04 -3.45 40 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 30.86 -2.33 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 32.26 -1.84 42 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 33.99 -1.88 42 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 35.69 -2.00 42 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 37.43 -2.09 42 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 39.22 -2.96 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 41.02 -2.18 42 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 41.99 -3.13 40 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 43.83 -3.28 40 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 45.67 -3.42 40 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 49.48 -3.62 40 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 53.46 -3.77 40 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 57.47 -4.03 40 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 61.58 -4.21 40 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 65.84 -4.35 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 70.13 -4.57 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 74.46 -4.77 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 78.95 -4.89 40 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 11.13 -1.15 41 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 12.03 -1.21 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 12.93 -1.30 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 13.98 -1.23 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 15.06 -1.27 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 15.95 -1.63 41 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 17.07 -1.72 41 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 18.25 -1.76 41 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 19.53 -1.61 41 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 20.75 -1.70 41 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 22.02 -1.78 41 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 23.33 -1.86 41 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 24.69 -1.94 41 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 26.08 -2.04 41 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 27.52 -2.12 41 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 28.99 -2.09 41 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 30.50 -2.17 41 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 32.05 -2.36 41 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 33.63 -2.45 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 35.18 -2.59 41 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 36.85 -2.64 41 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 38.52 -2.73 41 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 40.20 -2.83 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 41.88 -2.97 41 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 43.57 -3.11 41 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 45.33 -3.22 41 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 47.18 -3.26 42 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 49.02 -3.33 41 0 0 0
TOTAL PUT 437 14,695 +140
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$ 6.45
29JUN26 4.80 C 0.00 0.00 0.00 1.65 -0.22 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.55 -0.21 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.45 -0.22 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.20 -0.22 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.95 -0.22 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.71 -0.21 36 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.46 -0.21 24 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.23 -0.20 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.09 -0.12 24 0 46 0
29JUN26 6.75 C 0.04 0.04 0.02 0.03 -0.05 27 65 96 +65
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 499 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 1,343 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 308 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 255 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 531 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 1,086 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,007 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 64 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 94 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 101 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 118 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 129 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 139 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.66 -0.23 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.56 -0.23 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.46 -0.23 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.21 -0.23 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.97 -0.23 21 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.75 -0.21 28 0 0 0
30JUL26 6.00 C 0.61 0.61 0.55 0.57 -0.17 32 5 7 +5
30JUL26 6.25 C 0.00 0.00 0.00 0.38 -0.16 29 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.26 -0.10 31 0 18 0
30JUL26 6.75 C 0.00 0.00 0.00 0.16 -0.07 31 0 57 0
30JUL26 7.00 C 0.00 0.00 0.00 0.10 -0.05 32 0 154 0
30JUL26 7.25 C 0.00 0.00 0.00 0.05 -0.04 30 0 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 56 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 -0.01 33 0 82 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 29 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 148 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.68 -0.23 30 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.58 -0.23 28 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.49 -0.22 33 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.25 -0.22 31 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.02 -0.21 29 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.81 -0.20 29 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.62 -0.18 29 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.46 -0.13 29 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.34 -0.11 30 0 5 0
28AUG26 6.75 C 0.00 0.00 0.00 0.23 -0.09 29 0 14 0
28AUG26 7.00 C 0.00 0.00 0.00 0.15 -0.07 29 0 139 0
28AUG26 7.25 C 0.00 0.00 0.00 0.11 -0.04 31 0 746 0
28AUG26 7.50 C 0.00 0.00 0.00 0.07 -0.03 31 0 66 0
28AUG26 7.75 C 0.00 0.00 0.00 0.05 -0.02 32 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 -0.01 32 0 9 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 77 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.69 -0.23 23 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.60 -0.22 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.50 -0.21 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.27 -0.22 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.05 -0.21 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.85 -0.17 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.66 -0.18 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.52 -0.12 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.40 -0.09 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.29 -0.08 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.21 -0.06 28 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.14 -0.06 28 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 -0.04 28 0 54 0
29SEP26 7.75 C 0.09 0.09 0.09 0.07 -0.03 29 35 67 +35
29SEP26 8.00 C 0.07 0.07 0.07 0.05 -0.02 29 3 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.02 29 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 62 0
29SEP26 9.25 C 0.02 0.02 0.02 0.01 0.00 32 3 16 -3
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.76 -0.22 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.67 -0.21 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.58 -0.21 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.37 -0.20 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.17 -0.19 28 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.99 -0.17 28 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.82 -0.16 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.67 -0.15 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.55 -0.12 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.44 -0.10 27 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.34 -0.09 27 0 100 0
30DEC26 7.25 C 0.00 0.00 0.00 0.26 -0.08 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 -0.06 27 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 -0.05 27 0 629 0
30DEC26 8.00 C 0.16 0.16 0.16 0.13 -0.03 28 20 325 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.03 28 0 30 0
30DEC26 8.50 C 0.07 0.07 0.07 0.08 -0.02 28 3 22 +3
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 28 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.84 -0.21 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.76 -0.20 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.67 -0.20 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.47 -0.19 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.28 -0.18 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.10 -0.18 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.94 -0.17 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.80 -0.15 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.67 -0.14 27 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.56 -0.12 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.46 -0.11 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.39 -0.08 27 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.32 -0.07 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.26 -0.07 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 -0.06 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 -0.05 27 0 6 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 -0.04 27 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 -0.04 27 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 -0.03 27 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 -0.03 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 12 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.89 -0.19 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.80 -0.19 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.71 -0.19 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.51 -0.18 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.32 -0.17 30 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 1.14 -0.16 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.98 -0.15 28 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.84 -0.14 28 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.71 -0.13 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.60 -0.11 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.50 -0.10 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.42 -0.09 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.35 -0.08 27 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.29 -0.07 27 0 0 0
29JUN27 8.00 C 0.29 0.29 0.29 0.24 -0.06 28 2 5 -2
29JUN27 8.25 C 0.00 0.00 0.00 0.20 -0.04 28 0 17 0
29JUN27 8.50 C 0.00 0.00 0.00 0.16 -0.04 27 0 6 0
29JUN27 8.75 C 0.00 0.00 0.00 0.13 -0.04 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.11 -0.03 28 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
TOTAL CALL 136 10,296 +103
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 57 0
29JUN26 6.00 P 0.01 0.01 0.01 0.01 0.00 28 87 273 +7
29JUN26 6.25 P 0.04 0.04 0.04 0.03 +0.02 23 60 217 +59
29JUN26 6.50 P 0.12 0.15 0.12 0.13 +0.07 23 6 187 +5
29JUN26 6.75 P 0.33 0.33 0.33 0.32 +0.15 25 3 529 +3
29JUN26 7.00 P 0.00 0.00 0.00 0.55 +0.18 0 0 414 0
29JUN26 7.25 P 0.00 0.00 0.00 0.81 +0.21 43 0 253 0
29JUN26 7.50 P 0.00 0.00 0.00 1.07 +0.22 60 0 367 0
29JUN26 7.75 P 0.00 0.00 0.00 1.31 +0.21 61 0 282 0
29JUN26 8.00 P 0.00 0.00 0.00 1.57 +0.22 78 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.82 +0.22 87 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.07 +0.22 95 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.32 +0.22 103 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.56 +0.21 100 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.82 +0.22 117 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.07 +0.22 124 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.32 +0.22 131 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.57 +0.22 137 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.07 +0.22 149 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.56 +0.21 147 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.07 +0.22 171 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.56 +0.21 167 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.50 P 0.02 0.02 0.02 0.02 +0.01 32 9 9 +9
30JUL26 5.75 P 0.04 0.04 0.04 0.04 +0.01 30 60 60 +60
30JUL26 6.00 P 0.00 0.00 0.00 0.09 +0.05 30 0 110 0
30JUL26 6.25 P 0.13 0.16 0.13 0.16 +0.06 29 6 193 +1
30JUL26 6.50 P 0.23 0.28 0.23 0.28 +0.09 30 611 600 +338
30JUL26 6.75 P 0.00 0.00 0.00 0.44 +0.12 30 0 540 0
30JUL26 7.00 P 0.00 0.00 0.00 0.63 +0.17 31 0 1,551 0
30JUL26 7.25 P 0.00 0.00 0.00 0.84 +0.19 32 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 1.07 +0.20 33 0 195 0
30JUL26 7.75 P 0.00 0.00 0.00 1.31 +0.19 34 0 26 0
30JUL26 8.00 P 0.00 0.00 0.00 1.57 +0.22 43 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 1.82 +0.22 48 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.07 +0.22 52 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.32 +0.22 56 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.57 +0.22 60 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.82 +0.22 64 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.07 +0.22 68 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.32 +0.22 71 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.57 +0.22 75 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.07 +0.22 81 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.57 +0.22 88 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.08 +0.03 30 0 30 0
28AUG26 6.00 P 0.00 0.00 0.00 0.14 +0.04 29 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.23 +0.07 29 0 29 0
28AUG26 6.50 P 0.30 0.30 0.30 0.36 +0.10 30 300 300 +270
28AUG26 6.75 P 0.00 0.00 0.00 0.50 +0.12 30 0 12 0
28AUG26 7.00 P 0.00 0.00 0.00 0.68 +0.14 30 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 0.88 +0.17 31 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 1.10 +0.19 32 0 7 0
28AUG26 7.75 P 0.00 0.00 0.00 1.33 +0.19 33 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.57 +0.20 35 0 69 0
28AUG26 8.25 P 0.00 0.00 0.00 1.82 +0.21 38 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.07 +0.22 42 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.32 +0.22 45 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.57 +0.22 48 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.82 +0.22 52 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.07 +0.22 55 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.32 +0.22 58 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.57 +0.22 60 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.07 +0.22 65 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.57 +0.22 70 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 +0.03 29 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 +0.03 28 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 +0.05 28 0 27 0
29SEP26 6.25 P 0.26 0.26 0.26 0.28 +0.07 29 5 139 +5
29SEP26 6.50 P 0.00 0.00 0.00 0.39 +0.09 28 0 304 0
29SEP26 6.75 P 0.00 0.00 0.00 0.55 +0.12 29 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.72 +0.13 29 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 0.91 +0.17 29 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.12 +0.18 30 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 1.34 +0.19 30 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.57 +0.18 30 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.82 +0.20 33 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 2.07 +0.21 36 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 2.32 +0.21 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.57 +0.22 42 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.82 +0.22 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.07 +0.22 47 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.32 +0.22 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.57 +0.22 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.07 +0.22 57 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.57 +0.22 61 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.07 +0.22 65 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.56 +0.21 65 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 +0.03 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.14 +0.04 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 +0.05 28 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 0.28 +0.06 27 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.39 +0.09 28 0 24 0
30DEC26 6.50 P 0.00 0.00 0.00 0.50 +0.09 27 0 58 0
30DEC26 6.75 P 0.00 0.00 0.00 0.64 +0.11 27 0 147 0
30DEC26 7.00 P 0.00 0.00 0.00 0.81 +0.14 27 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 0.96 +0.12 26 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 1.18 +0.16 27 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.38 +0.16 27 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.60 +0.18 27 0 464 0
30DEC26 8.25 P 1.85 1.85 1.85 1.84 +0.21 29 20 130 0
30DEC26 8.50 P 0.00 0.00 0.00 2.07 +0.21 29 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 2.32 +0.21 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.57 +0.22 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.82 +0.22 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.07 +0.22 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.32 +0.22 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.57 +0.22 41 0 0 -20
30DEC26 10.50 P 0.00 0.00 0.00 4.07 +0.22 45 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.57 +0.22 48 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.14 +0.03 28 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.20 +0.04 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.27 +0.05 27 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.37 +0.07 28 0 23 0
30MAR27 6.25 P 0.41 0.41 0.41 0.48 +0.09 28 2 7 +2
30MAR27 6.50 P 0.00 0.00 0.00 0.58 +0.08 27 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.72 +0.09 27 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 0.88 +0.12 27 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 1.05 +0.14 27 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 1.24 +0.16 27 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.43 +0.16 27 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.64 +0.18 27 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.85 +0.18 26 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.08 +0.20 27 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.32 +0.19 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.57 +0.21 29 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.82 +0.21 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.07 +0.22 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.32 +0.22 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.57 +0.22 36 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 4.07 +0.22 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.57 +0.22 42 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.15 +0.03 27 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.17 +0.03 27 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.20 +0.04 27 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.27 +0.04 27 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.36 +0.06 27 0 21 0
29JUN27 5.75 P 0.43 0.43 0.43 0.45 +0.06 27 5 5 +5
29JUN27 6.00 P 0.00 0.00 0.00 0.56 +0.07 27 0 27 0
29JUN27 6.25 P 0.00 0.00 0.00 0.68 +0.08 26 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.82 +0.09 26 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.98 +0.11 26 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.14 +0.11 25 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.32 +0.13 25 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.50 +0.13 25 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.69 +0.14 24 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.89 +0.15 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.10 +0.16 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.31 +0.16 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.52 +0.16 18 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.74 +0.17 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.97 +0.18 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.19 +0.18 0 0 0 0
TOTAL PUT 1,174 14,499 +744
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$ 80.85
29JUN26 99.99 C 0.00 0.00 0.00 0.09 +0.02 62 0 179 0
29JUN26 103.32 C 0.00 0.00 0.00 0.05 +0.02 64 0 79 0
29JUN26 106.66 C 0.00 0.00 0.00 0.02 0.00 63 0 91 0
29JUN26 109.99 C 0.00 0.00 0.00 0.01 0.00 64 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 0.01 0.00 70 0 96 0
29JUN26 116.66 C 0.00 0.00 0.00 0.01 0.00 75 0 94 0
29JUN26 119.99 C 0.00 0.00 0.00 0.01 0.00 80 0 309 0
29JUN26 123.32 C 0.00 0.00 0.00 0.01 0.00 85 0 37 0
29JUN26 126.65 C 0.00 0.00 0.00 0.01 0.00 90 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.01 0.00 95 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.01 0.00 103 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.01 0.00 108 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.01 0.00 112 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.01 0.00 120 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.01 0.00 123 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 0.00 127 0 17 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 131 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 134 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 138 0 27 0
TOTAL CALL 0 1,424 0
29JUN26 99.99 P 19.20 19.20 19.20 19.28 +1.16 70 1 71 -1
29JUN26 103.32 P 0.00 0.00 0.00 22.61 +1.19 79 0 0 0
29JUN26 106.66 P 0.00 0.00 0.00 25.95 +1.19 87 0 56 0
29JUN26 109.99 P 0.00 0.00 0.00 29.33 +1.24 99 0 0 0
29JUN26 113.32 P 0.00 0.00 0.00 32.64 +1.22 105 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 36.00 +1.24 114 0 64 0
29JUN26 119.99 P 0.00 0.00 0.00 39.33 +1.24 121 0 0 0
29JUN26 123.32 P 0.00 0.00 0.00 42.66 +1.24 128 0 0 0
29JUN26 126.65 P 0.00 0.00 0.00 45.99 +1.24 134 0 0 0
29JUN26 129.99 P 0.00 0.00 0.00 49.32 +1.23 140 0 0 0
29JUN26 133.32 P 0.00 0.00 0.00 52.64 +1.22 145 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 55.99 +1.24 153 0 67 0
29JUN26 139.99 P 0.00 0.00 0.00 59.18 +1.09 136 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 62.51 +1.09 141 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 65.89 +1.14 156 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 69.23 +1.14 162 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 72.56 +1.14 166 0 0 0
29JUN26 156.65 P 0.00 0.00 0.00 75.89 +1.14 171 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 79.22 +1.14 175 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 82.51 +1.09 169 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 85.89 +1.14 184 0 0 0
TOTAL PUT 1 321 -1
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$ 80.85
18JUN26 60.00 C 0.00 0.00 0.00 20.85 - 0 0 0 -
18JUN26 62.50 C 0.00 0.00 0.00 18.35 -1.05 0 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 15.85 -1.06 0 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 13.35 -1.06 0 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 10.85 -1.06 0 0 0 0
18JUN26 72.50 C 0.00 0.00 0.00 8.35 -1.06 0 0 0 0
18JUN26 75.00 C 0.00 0.00 0.00 5.85 -1.06 0 0 0 0
18JUN26 77.50 C 4.17 4.71 3.08 3.35 -1.06 0 375 0 -114
18JUN26 80.00 C 1.98 2.73 0.54 0.85 -1.13 0 489 0 -86
18JUN26 82.50 C 0.34 0.62 0.01 0.00 -0.47 0 914 1,016 -50
18JUN26 85.00 C 0.05 0.05 0.01 0.00 -0.04 0 50 223 +3
18JUN26 87.50 C 0.01 0.01 0.01 0.00 -0.01 0 14 531 -4
18JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
18JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
18JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
18JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
18JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
18JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 20.89 - 67 0 0 -
26JUN26 62.50 C 0.00 0.00 0.00 18.39 -1.11 55 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 15.89 -1.11 0 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 13.39 -1.06 0 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 10.90 -1.05 37 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 8.42 -1.06 35 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 6.02 -1.05 34 0 0 0
26JUN26 77.50 C 4.95 5.11 4.38 3.80 -1.11 32 66 178 +60
26JUN26 80.00 C 3.06 3.42 2.05 2.07 -0.83 33 118 116 +1
26JUN26 82.50 C 1.30 2.00 0.95 0.97 -0.60 34 284 214 +47
26JUN26 85.00 C 0.70 0.93 0.40 0.39 -0.38 34 256 235 +115
26JUN26 87.50 C 0.29 0.39 0.18 0.12 -0.20 34 85 146 +14
26JUN26 90.00 C 0.14 0.14 0.12 0.03 -0.08 34 47 101 +39
26JUN26 92.50 C 0.07 0.09 0.07 0.01 -0.03 36 14 45 +10
26JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 57 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
26JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.89 -1.09 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 28.39 -1.09 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.90 -1.09 73 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 23.40 -1.10 60 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.89 -1.12 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 18.40 -1.12 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.91 -1.11 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 13.41 -1.05 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.92 -1.05 34 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 8.46 -1.05 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 6.02 -1.12 28 0 35 0
29JUN26 77.50 C 4.22 4.22 3.82 3.97 -0.94 32 90 90 +90
29JUN26 80.00 C 3.48 3.48 2.15 2.28 -0.81 32 397 922 +217
29JUN26 82.50 C 1.46 2.01 1.13 1.17 -0.60 32 596 889 +187
29JUN26 85.00 C 0.89 1.10 0.55 0.53 -0.36 33 860 1,361 +454
29JUN26 87.50 C 0.38 0.58 0.32 0.20 -0.21 33 1,319 2,472 +920
29JUN26 90.00 C 0.18 0.25 0.16 0.07 -0.09 33 779 2,883 +414
29JUN26 92.50 C 0.12 0.14 0.09 0.02 -0.04 33 430 2,150 -147
29JUN26 95.00 C 0.08 0.09 0.08 0.01 -0.01 36 260 4,437 +60
29JUN26 97.50 C 0.06 0.07 0.05 0.01 0.00 41 251 2,268 +60
29JUN26 100.00 C 0.04 0.06 0.04 0.01 0.00 46 221 8,783 +17
29JUN26 102.50 C 0.05 0.05 0.03 0.01 0.00 51 57 3,067 -50
29JUN26 105.00 C 0.07 0.07 0.02 0.01 0.00 55 12 4,618 -7
29JUN26 107.50 C 0.03 0.04 0.03 0.01 0.00 60 29 2,489 +17
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4,010 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,717 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,796 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 76 0 2,146 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 80 0 3,356 0
29JUN26 122.50 C 0.01 0.01 0.01 0.01 0.00 84 255 1,217 +233
29JUN26 125.00 C 0.01 0.01 0.01 0.01 0.00 88 1 1,334 +1
29JUN26 127.50 C 0.01 0.01 0.01 0.01 0.00 91 271 865 +271
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2,190 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 98 0 623 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 101 0 589 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 104 0 358 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 108 0 2,113 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 111 0 495 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 114 0 209 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 117 0 281 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 120 0 603 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 122 0 195 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 125 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 128 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 131 0 2,281 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 133 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 136 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 138 0 364 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 141 0 81 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 143 0 44 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 146 0 85 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 148 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 150 0 50 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 153 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 155 0 377 0
30JUL26 50.00 C 0.00 0.00 0.00 30.89 -1.30 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 28.44 -1.26 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 25.96 -1.27 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 23.55 -1.17 38 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 21.11 -1.21 42 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 18.69 -1.20 42 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 16.27 -1.21 39 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 13.82 -0.99 35 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 11.48 -1.03 33 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 9.50 -0.92 36 0 1 0
30JUL26 75.00 C 0.00 0.00 0.00 7.55 -0.79 35 0 15 0
30JUL26 77.50 C 6.29 6.29 6.29 5.83 -0.69 35 30 31 +30
30JUL26 80.00 C 4.91 5.47 4.29 4.38 -0.61 34 271 591 +170
30JUL26 82.50 C 3.97 4.13 3.21 3.23 -0.49 35 146 193 +91
30JUL26 85.00 C 2.78 2.78 2.32 2.32 -0.44 35 183 894 +82
30JUL26 87.50 C 1.87 2.26 1.64 1.67 -0.31 35 185 992 +32
30JUL26 90.00 C 1.52 1.62 1.20 1.15 -0.21 36 154 1,364 +31
30JUL26 92.50 C 1.15 1.19 0.86 0.76 -0.15 36 104 906 -36
30JUL26 95.00 C 0.73 0.80 0.73 0.49 -0.10 35 91 757 +15
30JUL26 97.50 C 0.50 0.66 0.50 0.31 -0.07 35 34 1,908 +6
30JUL26 100.00 C 0.42 0.50 0.36 0.19 -0.04 35 76 1,491 +4
30JUL26 102.50 C 0.37 0.37 0.35 0.12 -0.02 36 2 1,590 0
30JUL26 105.00 C 0.27 0.27 0.25 0.07 -0.02 36 116 830 +32
30JUL26 107.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 965 0
30JUL26 110.00 C 0.17 0.17 0.17 0.03 0.00 37 4 940 0
30JUL26 112.50 C 0.00 0.00 0.00 0.02 0.00 37 0 292 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 324 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 39 0 622 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 264 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 42 0 167 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 372 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 46 0 226 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 48 0 867 0
30JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 281 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 51 0 239 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 257 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 56 0 93 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 61 0 8 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 62 0 80 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 64 0 35 0
28AUG26 50.00 C 0.00 0.00 0.00 31.11 -1.15 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 28.66 -1.28 39 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 26.17 -1.34 34 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 23.82 -1.29 42 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 21.44 -1.26 41 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 19.03 -1.30 39 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 16.75 -1.26 38 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 14.48 -0.92 36 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 12.43 -0.86 37 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 10.52 -0.80 37 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 8.79 -0.72 37 0 0 0
28AUG26 77.50 C 7.63 8.56 7.63 7.20 -0.67 36 67 81 +51
28AUG26 80.00 C 6.44 6.44 5.76 5.83 -0.63 36 97 123 +61
28AUG26 82.50 C 5.49 5.64 4.66 4.66 -0.52 36 286 527 +48
28AUG26 85.00 C 4.09 4.59 3.72 3.72 -0.54 36 90 376 +68
28AUG26 87.50 C 3.43 3.49 2.95 2.97 -0.38 37 382 954 +29
28AUG26 90.00 C 2.66 2.94 2.36 2.32 -0.28 37 406 1,230 -65
28AUG26 92.50 C 2.09 2.30 2.09 1.77 -0.22 37 31 1,956 -29
28AUG26 95.00 C 1.73 1.73 1.51 1.33 -0.17 37 115 2,166 -35
28AUG26 97.50 C 0.00 0.00 0.00 0.99 -0.14 37 0 803 0
28AUG26 100.00 C 1.06 1.06 0.98 0.73 -0.10 37 33 1,977 -28
28AUG26 102.50 C 0.89 0.98 0.89 0.53 -0.08 37 60 2,942 0
28AUG26 105.00 C 0.79 0.79 0.79 0.39 -0.05 37 30 542 +22
28AUG26 107.50 C 0.00 0.00 0.00 0.28 -0.04 37 0 223 0
28AUG26 110.00 C 0.00 0.00 0.00 0.20 -0.03 37 0 595 0
28AUG26 112.50 C 0.00 0.00 0.00 0.14 -0.02 37 0 1,933 0
28AUG26 115.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 103 0
28AUG26 117.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 590 0
28AUG26 120.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 185 0
28AUG26 122.50 C 0.00 0.00 0.00 0.04 0.00 38 0 109 0
28AUG26 125.00 C 0.00 0.00 0.00 0.03 0.00 38 0 80 0
28AUG26 127.50 C 0.00 0.00 0.00 0.02 0.00 38 0 95 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 146 0
28AUG26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 37 0
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 66 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 31.83 -0.81 60 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 29.43 -0.80 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.04 -0.80 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.67 -0.80 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.32 -0.81 48 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 19.99 -0.86 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.75 -0.89 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.63 -0.90 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.64 -0.49 40 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 11.45 -0.84 36 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 9.93 -0.67 37 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 8.35 -0.61 36 0 31 0
29SEP26 80.00 C 7.50 7.50 7.50 7.01 -0.69 36 3 198 0
29SEP26 82.50 C 6.35 6.83 6.35 5.81 -0.63 36 90 182 +21
29SEP26 85.00 C 5.00 5.72 5.00 4.86 -0.65 36 65 1,993 +65
29SEP26 87.50 C 4.46 4.93 4.14 4.10 -0.49 37 53 623 +23
29SEP26 90.00 C 4.04 4.04 4.04 3.35 -0.42 37 24 2,270 +24
29SEP26 92.50 C 3.36 3.36 2.99 2.71 -0.36 37 35 871 -12
29SEP26 95.00 C 2.77 2.84 2.28 2.18 -0.31 37 6 8,119 0
29SEP26 97.50 C 2.09 2.09 1.96 1.74 -0.26 37 32 2,696 +2
29SEP26 100.00 C 1.82 1.82 1.82 1.38 -0.22 37 5 4,293 0
29SEP26 102.50 C 1.47 1.47 1.47 1.09 -0.18 37 15 1,210 -15
29SEP26 105.00 C 1.26 1.26 1.26 0.85 -0.16 37 2 7,832 0
29SEP26 107.50 C 1.01 1.02 0.97 0.66 -0.13 37 99 3,401 -57
29SEP26 110.00 C 0.00 0.00 0.00 0.52 -0.10 37 0 1,023 0
29SEP26 112.50 C 0.76 0.76 0.76 0.40 -0.08 37 45 2,361 -15
29SEP26 115.00 C 0.71 0.71 0.70 0.31 -0.06 37 7 1,865 -7
29SEP26 117.50 C 0.59 0.59 0.57 0.23 -0.06 36 205 509 -120
29SEP26 120.00 C 0.00 0.00 0.00 0.18 -0.04 37 0 2,129 0
29SEP26 122.50 C 0.00 0.00 0.00 0.14 -0.03 37 0 401 0
29SEP26 125.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 651 0
29SEP26 127.50 C 0.00 0.00 0.00 0.08 -0.02 37 0 1,415 0
29SEP26 130.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 750 0
29SEP26 132.50 C 0.37 0.37 0.37 0.05 -0.01 37 16 203 0
29SEP26 135.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 1,121 0
29SEP26 137.50 C 0.27 0.27 0.27 0.03 -0.01 37 3 1,748 -3
29SEP26 140.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 111 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 128 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 0 871 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 37 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 207 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 32.60 -0.92 51 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 30.32 -0.88 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.05 -0.88 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.78 -0.92 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.59 -0.95 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.50 -0.95 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.50 -0.94 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.62 -0.90 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.85 -0.32 39 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 14.21 -0.43 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.51 -0.69 38 0 52 0
30DEC26 77.50 C 0.00 0.00 0.00 11.13 -0.65 38 0 0 0
30DEC26 80.00 C 9.84 9.84 9.84 9.81 -0.67 37 1 26 +1
30DEC26 82.50 C 0.00 0.00 0.00 8.57 -0.74 37 0 148 0
30DEC26 85.00 C 7.59 7.59 7.59 7.59 -0.74 37 3 1,049 0
30DEC26 87.50 C 7.12 7.16 6.99 6.77 -0.49 37 62 932 +30
30DEC26 90.00 C 6.29 6.29 6.29 5.96 -0.47 37 30 2,343 0
30DEC26 92.50 C 5.55 5.89 5.54 5.20 -0.52 37 508 2,389 +321
30DEC26 95.00 C 4.96 5.30 4.66 4.52 -0.48 37 375 2,860 +24
30DEC26 97.50 C 4.36 4.41 4.31 3.93 -0.43 37 129 737 0
30DEC26 100.00 C 4.19 4.19 3.60 3.40 -0.40 37 38 3,156 +32
30DEC26 102.50 C 3.43 3.43 3.23 2.94 -0.36 37 44 592 +14
30DEC26 105.00 C 0.00 0.00 0.00 2.53 -0.33 37 0 2,256 0
30DEC26 107.50 C 2.52 2.52 2.52 2.18 -0.30 37 2 120 +2
30DEC26 110.00 C 2.45 2.50 2.40 1.87 -0.27 37 3 3,126 +2
30DEC26 112.50 C 0.00 0.00 0.00 1.61 -0.23 37 0 428 0
30DEC26 115.00 C 0.00 0.00 0.00 1.38 -0.21 37 0 229 0
30DEC26 117.50 C 0.00 0.00 0.00 1.18 -0.19 37 0 447 0
30DEC26 120.00 C 0.00 0.00 0.00 1.01 -0.16 37 0 966 0
30DEC26 122.50 C 0.00 0.00 0.00 0.86 -0.15 37 0 311 0
30DEC26 125.00 C 0.00 0.00 0.00 0.73 -0.13 37 0 614 0
30DEC26 127.50 C 1.44 1.44 1.23 0.62 -0.12 37 2 1,210 0
30DEC26 130.00 C 0.00 0.00 0.00 0.53 -0.10 37 0 5,253 0
30DEC26 132.50 C 1.00 1.00 1.00 0.45 -0.09 37 20 798 0
30DEC26 135.00 C 0.00 0.00 0.00 0.38 -0.08 37 0 443 0
30DEC26 137.50 C 0.00 0.00 0.00 0.32 -0.07 37 0 190 0
30DEC26 140.00 C 0.00 0.00 0.00 0.28 -0.06 37 0 95 0
30DEC26 142.50 C 0.00 0.00 0.00 0.23 -0.06 37 0 182 0
30DEC26 145.00 C 0.00 0.00 0.00 0.20 -0.04 37 0 342 0
30DEC26 147.50 C 0.00 0.00 0.00 0.17 -0.04 37 0 91 0
30DEC26 150.00 C 0.00 0.00 0.00 0.14 -0.04 37 0 94 0
30DEC26 152.50 C 0.61 0.61 0.61 0.12 -0.03 37 30 150 +30
30DEC26 155.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 408 0
30MAR27 50.00 C 0.00 0.00 0.00 33.49 -0.88 48 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 31.22 -0.94 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.03 -0.99 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.91 -0.98 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.88 -1.01 42 0 13 0
30MAR27 62.50 C 0.00 0.00 0.00 22.93 -1.00 41 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.09 -0.97 40 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 19.34 -0.92 40 0 8 0
30MAR27 70.00 C 0.00 0.00 0.00 17.70 -0.87 39 0 41 0
30MAR27 72.50 C 0.00 0.00 0.00 16.16 -0.82 39 0 50 0
30MAR27 75.00 C 0.00 0.00 0.00 14.57 -0.74 38 0 21 0
30MAR27 77.50 C 0.00 0.00 0.00 13.19 -0.76 38 0 0 0
30MAR27 80.00 C 11.84 11.84 11.84 11.97 -0.69 38 4 9 +4
30MAR27 82.50 C 11.23 11.23 11.23 10.86 -0.65 38 30 121 +30
30MAR27 85.00 C 0.00 0.00 0.00 9.84 -0.63 38 0 120 0
30MAR27 87.50 C 9.42 9.50 9.15 8.91 -0.60 38 112 1,340 +62
30MAR27 90.00 C 8.36 8.41 8.29 8.08 -0.55 38 90 803 +60
30MAR27 92.50 C 7.78 7.78 7.58 7.27 -0.57 38 120 429 +60
30MAR27 95.00 C 0.00 0.00 0.00 6.54 -0.56 38 0 135 0
30MAR27 97.50 C 0.00 0.00 0.00 5.87 -0.53 38 0 343 0
30MAR27 100.00 C 0.00 0.00 0.00 5.26 -0.50 37 2 1,159 -2
30MAR27 102.50 C 0.00 0.00 0.00 4.71 -0.46 37 0 490 0
30MAR27 105.00 C 0.00 0.00 0.00 4.22 -0.43 37 0 508 0
30MAR27 107.50 C 0.00 0.00 0.00 3.77 -0.40 37 0 307 0
30MAR27 110.00 C 0.00 0.00 0.00 3.37 -0.37 37 0 1,134 0
30MAR27 112.50 C 0.00 0.00 0.00 2.92 -0.33 37 0 359 0
30MAR27 115.00 C 0.00 0.00 0.00 2.60 -0.31 37 0 254 0
30MAR27 117.50 C 0.00 0.00 0.00 2.32 -0.29 37 0 93 0
30MAR27 120.00 C 2.66 2.66 2.66 2.07 -0.26 37 1 167 +1
30MAR27 122.50 C 0.00 0.00 0.00 1.84 -0.24 37 0 103 0
30MAR27 125.00 C 0.00 0.00 0.00 1.64 -0.22 37 0 39 0
30MAR27 127.50 C 0.00 0.00 0.00 1.46 -0.20 37 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 1.30 -0.18 37 0 658 0
30MAR27 132.50 C 0.00 0.00 0.00 1.15 -0.17 37 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 1.02 -0.16 37 0 54 0
30MAR27 137.50 C 0.00 0.00 0.00 0.91 -0.14 37 0 77 0
30MAR27 140.00 C 0.00 0.00 0.00 0.83 -0.11 37 0 47 0
30MAR27 142.50 C 0.00 0.00 0.00 0.74 -0.10 37 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 0.66 -0.09 37 0 180 0
30MAR27 147.50 C 0.00 0.00 0.00 0.58 -0.09 37 0 30 0
30MAR27 150.00 C 1.10 1.10 1.10 0.52 -0.09 37 10 72 +10
30MAR27 152.50 C 0.00 0.00 0.00 0.45 -0.08 37 0 121 0
30MAR27 155.00 C 0.00 0.00 0.00 0.41 -0.06 37 0 276 0
29JUN27 60.00 C 0.00 0.00 0.00 25.92 - 41 0 0 -
29JUN27 62.50 C 0.00 0.00 0.00 24.07 -0.92 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.34 -0.87 40 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.67 -0.93 40 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.13 -0.87 39 0 20 0
29JUN27 72.50 C 0.00 0.00 0.00 17.65 -0.88 39 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.24 -0.78 39 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 14.97 -0.71 39 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 13.76 -0.72 39 0 2 0
29JUN27 82.50 C 13.36 13.36 13.36 12.68 -0.68 38 1 21 +1
29JUN27 85.00 C 11.58 11.58 11.58 11.61 -0.72 38 2 107 +2
29JUN27 87.50 C 0.00 0.00 0.00 10.66 -0.65 38 0 117 0
29JUN27 90.00 C 10.20 10.20 10.20 9.77 -0.65 38 20 134 +20
29JUN27 92.50 C 0.00 0.00 0.00 8.91 -0.64 38 0 6 0
29JUN27 95.00 C 8.32 8.32 8.32 8.18 -0.56 38 1 7 +1
29JUN27 97.50 C 0.00 0.00 0.00 7.48 -0.56 38 0 1 0
29JUN27 100.00 C 7.19 7.19 7.19 6.80 -0.55 38 1 41 0
29JUN27 102.50 C 7.02 7.02 7.02 6.24 -0.47 38 1 62 0
29JUN27 105.00 C 0.00 0.00 0.00 5.70 -0.47 38 0 30 0
29JUN27 107.50 C 0.00 0.00 0.00 5.18 -0.46 38 0 0 0
29JUN27 110.00 C 5.04 5.04 5.04 4.73 -0.39 38 2 6 +2
29JUN27 112.50 C 0.00 0.00 0.00 4.32 -0.39 38 0 69 0
29JUN27 115.00 C 0.00 0.00 0.00 3.82 -0.36 37 0 10 0
29JUN27 117.50 C 0.00 0.00 0.00 3.46 -0.35 37 0 41 0
29JUN27 120.00 C 0.00 0.00 0.00 3.27 -0.20 38 0 27 0
TOTAL CALL 13,882 199,650 +3,964
18JUN26 60.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
18JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 70.00 P 0.03 0.03 0.03 0.00 -0.01 0 13 28 -13
18JUN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
18JUN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
18JUN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
18JUN26 80.00 P 0.06 0.13 0.01 0.00 -0.14 0 473 113 +37
18JUN26 82.50 P 0.55 1.90 0.24 1.65 +0.55 0 914 0 -665
18JUN26 85.00 P 2.51 4.35 2.51 4.15 +0.99 0 356 0 -174
18JUN26 87.50 P 4.81 6.70 4.80 6.65 +0.88 0 88 0 -253
18JUN26 90.00 P 8.74 9.30 8.60 9.15 +0.81 0 11 0 -91
18JUN26 92.50 P 0.00 0.00 0.00 11.65 +0.73 0 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 14.15 +0.81 0 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 16.65 +0.98 0 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 19.15 +0.86 0 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 21.65 +0.80 0 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 24.15 +0.84 0 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 26.65 +0.86 0 0 0 0
18JUN26 110.00 P 0.00 0.00 0.00 29.15 +0.84 0 0 0 0
18JUN26 112.50 P 0.00 0.00 0.00 31.65 +0.78 0 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
26JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 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 39 0 0 0
26JUN26 72.50 P 0.10 0.10 0.10 0.03 0.00 36 6 6 +6
26JUN26 75.00 P 0.18 0.20 0.18 0.13 +0.01 35 7 21 +7
26JUN26 77.50 P 0.00 0.00 0.00 0.47 +0.06 35 0 81 0
26JUN26 80.00 P 1.01 1.39 0.77 1.27 +0.21 35 342 324 +254
26JUN26 82.50 P 2.00 2.80 1.70 2.67 +0.44 36 86 228 +1
26JUN26 85.00 P 4.53 4.75 3.66 4.62 +0.70 38 220 292 +91
26JUN26 87.50 P 0.00 0.00 0.00 6.73 +0.69 34 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 9.16 +0.82 35 0 30 0
26JUN26 92.50 P 0.00 0.00 0.00 11.65 +0.73 0 0 2 0
26JUN26 95.00 P 0.00 0.00 0.00 14.15 +0.81 0 0 7 0
26JUN26 97.50 P 0.00 0.00 0.00 16.69 +1.02 63 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 19.19 +0.90 70 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 21.69 +0.84 76 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 24.19 +0.88 83 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 26.69 +0.90 89 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 29.19 +0.88 95 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 101 0 309 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 341 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 878 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 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 0.05 0.05 0.05 0.01 0.00 49 2 205 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 223 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 530 0
29JUN26 72.50 P 0.17 0.17 0.17 0.05 0.00 33 30 618 +8
29JUN26 75.00 P 0.28 0.34 0.22 0.20 +0.03 33 145 1,344 +71
29JUN26 77.50 P 0.45 0.74 0.42 0.61 +0.10 33 287 2,259 +78
29JUN26 80.00 P 0.99 1.60 0.90 1.46 +0.25 33 467 8,799 -78
29JUN26 82.50 P 2.00 2.57 1.81 2.85 +0.51 34 591 7,634 -54
29JUN26 85.00 P 3.81 5.00 3.30 4.75 +0.83 36 1,870 3,728 -885
29JUN26 87.50 P 6.50 6.97 6.25 6.98 +0.93 40 20 4,646 -6
29JUN26 90.00 P 7.56 9.50 7.50 9.45 +1.00 48 743 13,515 -364
29JUN26 92.50 P 10.00 12.10 10.00 11.90 +0.98 55 310 9,355 -201
29JUN26 95.00 P 13.17 14.00 12.76 14.15 +0.71 0 65 4,000 -61
29JUN26 97.50 P 16.35 16.50 15.30 16.75 +1.08 61 11 2,878 0
29JUN26 100.00 P 18.31 18.81 17.46 19.21 +0.92 63 369 6,621 +255
29JUN26 102.50 P 21.95 21.95 21.95 21.95 +1.10 87 8 1,618 -8
29JUN26 105.00 P 0.00 0.00 0.00 24.22 +0.79 76 0 1,539 0
29JUN26 107.50 P 0.00 0.00 0.00 26.75 +0.96 85 0 1,209 0
29JUN26 110.00 P 0.00 0.00 0.00 29.22 +0.91 88 0 46 0
29JUN26 112.50 P 0.00 0.00 0.00 31.72 +0.85 93 0 610 0
29JUN26 115.00 P 0.00 0.00 0.00 34.22 +1.12 98 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.71 +1.11 101 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.22 +1.12 108 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 41.71 +1.11 111 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 44.22 +1.12 117 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 46.72 +1.12 121 0 0 0
29JUN26 130.00 P 48.56 49.29 48.17 49.25 +1.15 130 73 125 0
29JUN26 132.50 P 51.06 51.79 51.01 51.74 +1.14 133 62 60 0
29JUN26 135.00 P 53.56 54.29 53.51 54.39 +1.29 154 63 116 0
29JUN26 137.50 P 0.00 0.00 0.00 56.72 +1.12 139 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 59.21 +1.11 141 0 0 0
29JUN26 142.50 P 61.19 61.79 60.66 61.78 +1.10 155 37 90 0
29JUN26 145.00 P 63.69 64.23 63.16 64.28 +1.18 159 37 30 0
29JUN26 147.50 P 0.00 0.00 0.00 66.73 +1.13 156 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 69.24 +1.14 162 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 71.74 +1.14 165 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 74.24 +1.14 169 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 76.74 +1.08 172 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 79.24 +1.14 175 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 81.71 +1.11 173 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 84.21 +1.11 176 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 86.71 +1.11 179 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 89.24 +1.14 188 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 91.71 +1.11 185 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 94.24 +1.14 195 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 96.71 +1.11 191 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 99.24 +1.14 201 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 101.84 +1.24 219 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 104.34 +1.24 222 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 92 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 120 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 96 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 128 0
30JUL26 60.00 P 0.15 0.15 0.15 0.02 0.00 36 4 102 +4
30JUL26 62.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 364 0
30JUL26 65.00 P 0.23 0.33 0.23 0.12 +0.03 36 104 168 +90
30JUL26 67.50 P 0.39 0.43 0.38 0.26 +0.07 35 62 190 +32
30JUL26 70.00 P 0.58 0.65 0.54 0.51 +0.12 36 224 282 -28
30JUL26 72.50 P 0.97 1.00 0.93 0.92 +0.20 36 63 676 +63
30JUL26 75.00 P 1.24 1.63 1.23 1.52 +0.28 36 195 585 +12
30JUL26 77.50 P 1.89 2.40 1.81 2.37 +0.39 36 421 815 +325
30JUL26 80.00 P 3.18 3.46 2.71 3.46 +0.51 36 258 575 +63
30JUL26 82.50 P 3.94 4.84 3.83 4.76 +0.62 36 80 1,075 +22
30JUL26 85.00 P 5.14 6.44 5.14 6.40 +0.86 37 60 2,202 +2
30JUL26 87.50 P 7.60 7.60 7.60 8.23 +0.74 37 5 6,595 +4
30JUL26 90.00 P 9.60 10.22 9.60 10.28 +0.98 38 11 946 +5
30JUL26 92.50 P 11.00 11.00 11.00 12.46 +0.87 40 1 1,064 -1
30JUL26 95.00 P 14.00 14.00 14.00 14.44 +0.57 35 1 1,686 0
30JUL26 97.50 P 16.05 16.05 16.05 16.88 +0.64 38 4 2,218 0
30JUL26 100.00 P 19.50 19.50 19.50 19.50 +1.20 45 8 1,379 +8
30JUL26 102.50 P 0.00 0.00 0.00 21.95 +1.10 48 0 926 0
30JUL26 105.00 P 0.00 0.00 0.00 24.32 +0.89 47 0 731 0
30JUL26 107.50 P 0.00 0.00 0.00 26.82 +1.03 51 0 318 0
30JUL26 110.00 P 0.00 0.00 0.00 29.34 +1.03 55 0 329 0
30JUL26 112.50 P 0.00 0.00 0.00 31.82 +0.95 57 0 13 0
30JUL26 115.00 P 0.00 0.00 0.00 34.34 +1.24 61 0 53 0
30JUL26 117.50 P 0.00 0.00 0.00 36.87 +1.27 65 0 30 0
30JUL26 120.00 P 39.20 39.20 39.20 39.35 +1.25 67 15 15 +15
30JUL26 122.50 P 0.00 0.00 0.00 41.83 +1.23 69 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 44.35 +1.25 73 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 46.85 +1.25 75 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 49.33 +1.23 77 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 51.84 +1.24 80 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 54.39 +1.29 85 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 56.80 +1.20 83 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 59.34 +1.24 87 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 61.83 +1.15 89 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 64.34 +1.24 92 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 66.84 +1.24 94 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 69.32 +1.22 95 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 71.82 +1.22 97 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 74.29 +1.19 97 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 0.02 +0.01 39 0 21 0
28AUG26 55.00 P 0.00 0.00 0.00 0.03 0.00 37 0 59 0
28AUG26 57.50 P 0.00 0.00 0.00 0.07 +0.02 37 0 23 0
28AUG26 60.00 P 0.00 0.00 0.00 0.14 +0.03 37 0 32 0
28AUG26 62.50 P 0.00 0.00 0.00 0.27 +0.06 37 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.48 +0.10 37 0 59 0
28AUG26 67.50 P 0.90 0.90 0.86 0.79 +0.15 37 88 120 +30
28AUG26 70.00 P 1.24 1.24 1.24 1.24 +0.21 37 19 139 +14
28AUG26 72.50 P 1.57 1.93 1.57 1.84 +0.27 37 55 327 +41
28AUG26 75.00 P 2.36 2.65 2.19 2.62 +0.34 37 579 979 +450
28AUG26 77.50 P 3.17 3.56 3.06 3.56 +0.40 37 1,038 1,275 +623
28AUG26 80.00 P 4.00 4.72 3.86 4.69 +0.50 37 479 1,230 +411
28AUG26 82.50 P 5.19 5.68 5.05 6.03 +0.63 37 336 7,256 +186
28AUG26 85.00 P 7.05 7.55 6.42 7.55 +0.58 37 1,153 2,510 +821
28AUG26 87.50 P 0.00 0.00 0.00 9.30 +0.63 38 0 2,209 0
28AUG26 90.00 P 10.50 10.50 10.50 11.00 +0.50 36 1 1,620 +1
28AUG26 92.50 P 12.50 12.50 12.50 12.97 +0.85 37 1 1,695 +1
28AUG26 95.00 P 14.50 14.50 14.50 14.98 +0.81 36 2 968 +2
28AUG26 97.50 P 0.00 0.00 0.00 17.43 +0.93 39 0 1,109 0
28AUG26 100.00 P 0.00 0.00 0.00 19.61 +0.89 38 0 1,866 0
28AUG26 102.50 P 0.00 0.00 0.00 22.09 +1.23 41 0 1,707 0
28AUG26 105.00 P 0.00 0.00 0.00 24.44 +1.01 41 0 237 0
28AUG26 107.50 P 0.00 0.00 0.00 26.83 +1.04 41 0 271 0
28AUG26 110.00 P 0.00 0.00 0.00 29.34 +1.03 44 0 171 0
28AUG26 112.50 P 0.00 0.00 0.00 31.93 +1.06 49 0 45 0
28AUG26 115.00 P 0.00 0.00 0.00 34.39 +1.21 50 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 36.88 +1.16 53 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 39.35 +1.15 54 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 41.85 +1.17 56 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 44.35 +1.18 58 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 46.85 +1.07 61 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 49.35 +1.09 63 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 51.85 +1.19 65 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 54.39 +1.12 68 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 56.86 +1.26 69 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 59.34 +1.24 70 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 61.89 +1.21 74 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 64.36 +1.09 74 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 66.88 +1.20 77 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 69.34 +1.16 77 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 71.82 +1.17 78 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 74.30 +1.08 79 0 0 0
29SEP26 50.00 P 0.23 0.23 0.23 0.03 0.00 37 1 1,381 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 72 0
29SEP26 55.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 129 0
29SEP26 57.50 P 0.00 0.00 0.00 0.20 +0.02 36 0 86 0
29SEP26 60.00 P 0.00 0.00 0.00 0.36 +0.05 37 0 205 0
29SEP26 62.50 P 0.00 0.00 0.00 0.58 +0.07 37 0 190 0
29SEP26 65.00 P 0.00 0.00 0.00 0.90 +0.10 37 0 318 0
29SEP26 67.50 P 0.00 0.00 0.00 1.34 +0.14 37 0 278 0
29SEP26 70.00 P 1.84 1.91 1.84 1.91 +0.19 37 96 474 -12
29SEP26 72.50 P 2.39 2.73 2.38 2.62 +0.23 37 55 3,314 0
29SEP26 75.00 P 3.33 3.42 3.33 3.49 +0.28 37 32 2,009 +32
29SEP26 77.50 P 4.21 4.56 4.21 4.51 +0.38 37 58 1,124 -39
29SEP26 80.00 P 5.31 5.68 5.14 5.64 +0.44 37 91 3,986 -61
29SEP26 82.50 P 6.85 6.85 6.85 6.98 +0.51 37 32 1,701 0
29SEP26 85.00 P 8.15 8.50 8.15 8.53 +0.51 37 55 6,077 -20
29SEP26 87.50 P 0.00 0.00 0.00 10.19 +0.55 37 0 2,941 0
29SEP26 90.00 P 0.00 0.00 0.00 12.02 +0.52 38 0 4,505 0
29SEP26 92.50 P 0.00 0.00 0.00 13.63 +0.66 36 0 1,906 0
29SEP26 95.00 P 15.00 15.00 15.00 15.65 +0.72 36 2 14,486 0
29SEP26 97.50 P 17.50 17.50 17.50 17.74 +0.60 36 2 3,044 +2
29SEP26 100.00 P 0.00 0.00 0.00 20.21 +0.94 39 0 6,229 0
29SEP26 102.50 P 0.00 0.00 0.00 22.59 +1.13 41 0 2,400 0
29SEP26 105.00 P 25.28 25.28 25.28 24.82 +1.12 41 4 3,277 0
29SEP26 107.50 P 0.00 0.00 0.00 27.09 +1.10 40 0 2,475 0
29SEP26 110.00 P 0.00 0.00 0.00 29.42 +1.09 40 0 430 0
29SEP26 112.50 P 0.00 0.00 0.00 31.93 +1.06 42 0 391 0
29SEP26 115.00 P 0.00 0.00 0.00 34.39 +1.21 44 0 231 0
29SEP26 117.50 P 0.00 0.00 0.00 36.88 +1.16 45 0 107 0
29SEP26 120.00 P 0.00 0.00 0.00 39.38 +1.18 47 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 41.87 +1.19 49 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 44.38 +1.21 51 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 46.90 +1.12 54 0 20 0
29SEP26 130.00 P 0.00 0.00 0.00 49.40 +1.14 55 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 51.87 +1.21 56 0 37 0
29SEP26 135.00 P 0.00 0.00 0.00 54.39 +1.12 59 0 30 0
29SEP26 137.50 P 56.21 56.21 56.21 56.87 +1.27 60 2 360 0
29SEP26 140.00 P 0.00 0.00 0.00 59.34 +1.24 61 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 61.89 +1.21 63 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 64.36 +1.09 64 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 66.88 +1.20 66 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 69.35 +1.17 67 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 71.85 +1.20 68 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 74.35 +1.13 70 0 0 0
30DEC26 50.00 P 0.61 0.61 0.61 0.24 +0.02 37 1 587 0
30DEC26 52.50 P 0.72 0.72 0.72 0.38 +0.02 37 100 368 +100
30DEC26 55.00 P 0.00 0.00 0.00 0.57 +0.02 37 0 346 0
30DEC26 57.50 P 1.18 1.18 1.18 0.85 +0.04 37 30 98 0
30DEC26 60.00 P 1.34 1.46 1.34 1.21 +0.07 37 8 141 +7
30DEC26 62.50 P 1.86 1.86 1.86 1.65 +0.09 37 1 162 +1
30DEC26 65.00 P 2.38 2.38 2.38 2.18 +0.10 37 1 1,218 +1
30DEC26 67.50 P 2.86 2.86 2.86 2.86 +0.13 37 30 379 +30
30DEC26 70.00 P 3.60 3.60 3.60 3.65 +0.19 37 40 8,848 0
30DEC26 72.50 P 0.00 0.00 0.00 4.50 +0.25 37 0 355 0
30DEC26 75.00 P 0.00 0.00 0.00 5.45 +0.28 37 0 1,073 0
30DEC26 77.50 P 6.26 6.26 6.06 6.53 +0.33 37 60 1,159 0
30DEC26 80.00 P 8.25 8.25 7.17 7.76 +0.36 37 395 1,782 +379
30DEC26 82.50 P 8.75 8.75 8.48 9.11 +0.54 37 95 754 +95
30DEC26 85.00 P 10.25 10.60 10.25 10.60 +0.48 37 2 4,336 +2
30DEC26 87.50 P 0.00 0.00 0.00 12.19 +0.51 37 0 1,464 0
30DEC26 90.00 P 13.38 13.51 12.95 13.86 +0.48 37 90 3,383 -22
30DEC26 92.50 P 15.00 15.00 15.00 15.71 +0.67 37 2 2,820 0
30DEC26 95.00 P 16.80 16.80 16.80 17.33 +1.03 36 2 3,148 0
30DEC26 97.50 P 0.00 0.00 0.00 19.60 +0.80 38 0 1,149 0
30DEC26 100.00 P 0.00 0.00 0.00 21.30 +0.51 37 0 1,530 0
30DEC26 102.50 P 0.00 0.00 0.00 23.42 +0.58 37 0 1,247 0
30DEC26 105.00 P 0.00 0.00 0.00 25.55 +0.60 37 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 27.74 +0.64 37 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 29.94 +0.64 37 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 32.21 +0.67 36 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 34.47 +0.66 36 0 178 0
30DEC26 117.50 P 0.00 0.00 0.00 36.88 +0.77 36 0 106 0
30DEC26 120.00 P 0.00 0.00 0.00 39.38 +0.95 38 0 104 0
30DEC26 122.50 P 0.00 0.00 0.00 41.87 +1.08 39 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 44.38 +1.21 41 0 1 0
30DEC26 127.50 P 0.00 0.00 0.00 46.90 +1.12 42 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 49.40 +1.14 44 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 51.87 +1.21 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 54.40 +1.13 46 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 56.90 +1.16 48 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 59.40 +1.28 49 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 61.91 +1.23 50 0 5,635 0
30DEC26 145.00 P 0.00 0.00 0.00 64.40 +1.13 52 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 66.90 +1.22 53 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 69.40 +1.22 54 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 71.85 +1.20 54 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 74.35 +1.13 55 0 0 0
30MAR27 50.00 P 1.00 1.00 1.00 0.60 +0.04 37 3 602 +3
30MAR27 52.50 P 0.00 0.00 0.00 0.86 +0.03 37 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 1.18 +0.05 37 0 32 0
30MAR27 57.50 P 0.00 0.00 0.00 1.58 +0.05 37 0 30 0
30MAR27 60.00 P 0.00 0.00 0.00 2.08 +0.07 37 0 152 0
30MAR27 62.50 P 0.00 0.00 0.00 2.65 +0.10 37 0 106 0
30MAR27 65.00 P 0.00 0.00 0.00 3.35 +0.11 37 0 1,066 0
30MAR27 67.50 P 4.08 4.08 4.00 4.14 +0.16 37 2 116 0
30MAR27 70.00 P 0.00 0.00 0.00 4.94 +0.18 37 2,000 3,880 +2,000
30MAR27 72.50 P 0.00 0.00 0.00 5.87 +0.23 37 0 226 0
30MAR27 75.00 P 6.66 6.66 6.66 6.87 +0.24 37 30 446 0
30MAR27 77.50 P 7.70 7.96 7.70 8.00 +0.25 37 36 912 +36
30MAR27 80.00 P 8.72 9.14 8.72 9.25 +0.30 37 34 737 +4
30MAR27 82.50 P 10.05 10.05 10.05 10.60 +0.35 36 2 320 0
30MAR27 85.00 P 0.00 0.00 0.00 12.05 +0.35 36 1 672 0
30MAR27 87.50 P 0.00 0.00 0.00 13.63 +0.43 37 0 1,166 0
30MAR27 90.00 P 0.00 0.00 0.00 15.30 +0.47 37 0 1,421 0
30MAR27 92.50 P 0.00 0.00 0.00 17.01 +0.51 37 0 407 0
30MAR27 95.00 P 0.00 0.00 0.00 18.63 +0.40 36 0 496 0
30MAR27 97.50 P 0.00 0.00 0.00 20.52 +0.43 36 0 223 0
30MAR27 100.00 P 0.00 0.00 0.00 22.48 +0.48 36 0 949 0
30MAR27 102.50 P 0.00 0.00 0.00 24.45 +0.47 36 0 740 0
30MAR27 105.00 P 0.00 0.00 0.00 26.49 +0.49 36 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 28.61 +0.55 36 0 161 0
30MAR27 110.00 P 0.00 0.00 0.00 30.82 +0.63 37 0 664 0
30MAR27 112.50 P 0.00 0.00 0.00 32.98 +0.64 37 0 5 0
30MAR27 115.00 P 0.00 0.00 0.00 35.19 +0.66 37 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 37.43 +0.69 36 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 39.97 +0.98 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 42.25 +0.99 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 44.62 +1.06 38 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 47.01 +1.13 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 49.41 +1.15 39 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 51.88 +1.15 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 54.40 +1.13 41 0 140 0
30MAR27 137.50 P 0.00 0.00 0.00 56.90 +1.16 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 59.40 +1.28 43 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 61.91 +1.23 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 64.40 +1.13 45 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 66.90 +1.22 46 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 69.40 +1.22 47 0 33 0
30MAR27 152.50 P 0.00 0.00 0.00 71.85 +1.20 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 74.35 +1.13 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.14 - 38 0 0 -
29JUN27 62.50 P 0.00 0.00 0.00 3.83 +0.10 38 0 39 0
29JUN27 65.00 P 4.52 4.52 4.52 4.53 +0.26 37 2 1,039 +2
29JUN27 67.50 P 0.00 0.00 0.00 5.33 +0.23 37 0 175 0
29JUN27 70.00 P 0.00 0.00 0.00 6.18 +0.21 37 0 144 0
29JUN27 72.50 P 0.00 0.00 0.00 7.18 +0.20 37 0 186 0
29JUN27 75.00 P 0.00 0.00 0.00 8.29 +0.28 36 0 445 0
29JUN27 77.50 P 9.11 9.11 9.11 9.48 +0.27 36 30 234 0
29JUN27 80.00 P 10.50 10.50 10.35 10.71 +0.31 36 17 191 +17
29JUN27 82.50 P 11.75 12.00 11.75 12.09 +0.35 36 4 270 +4
29JUN27 85.00 P 13.42 13.43 13.42 13.47 +0.35 36 2 80 +2
29JUN27 87.50 P 0.00 0.00 0.00 14.99 +0.39 36 0 117 0
29JUN27 90.00 P 0.00 0.00 0.00 16.58 +0.37 36 0 64 0
29JUN27 92.50 P 0.00 0.00 0.00 18.36 +0.49 36 0 177 0
29JUN27 95.00 P 0.00 0.00 0.00 19.94 +0.43 36 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 21.78 +0.45 36 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 23.65 +0.45 36 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 25.56 +0.44 36 0 24 0
29JUN27 105.00 P 0.00 0.00 0.00 27.54 +0.46 36 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 29.62 +0.53 36 0 0 0
29JUN27 110.00 P 31.40 31.40 31.35 31.69 +0.55 36 4 4 +4
29JUN27 112.50 P 0.00 0.00 0.00 33.79 +0.58 36 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 35.97 +0.60 37 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.25 +0.72 37 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 40.36 +0.65 36 0 0 0
TOTAL PUT 16,427 256,005 +3,718
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$ 23.82
29JUN26 17.50 C 0.00 0.00 0.00 6.33 -0.51 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.84 -0.50 64 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.34 -0.50 58 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.84 -0.63 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.34 -0.56 46 0 0 0
29JUN26 20.00 C 3.72 3.88 3.72 3.85 -0.52 48 7 9 -2
29JUN26 21.00 C 0.00 0.00 0.00 2.88 -0.50 45 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 2.00 -0.47 47 0 10 0
29JUN26 23.00 C 1.28 1.30 1.13 1.21 -0.46 44 182 67 +67
29JUN26 24.00 C 0.68 0.75 0.61 0.68 -0.33 45 15 36 +15
29JUN26 25.00 C 0.26 0.28 0.26 0.33 -0.24 45 15 191 +5
29JUN26 26.00 C 0.14 0.14 0.11 0.15 -0.14 47 26 177 +20
29JUN26 27.00 C 0.00 0.00 0.00 0.06 -0.07 47 0 391 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 -0.04 47 0 625 0
29JUN26 29.00 C 0.03 0.03 0.03 0.01 -0.02 50 28 849 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,106 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 728 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 719 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 481 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,333 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 89 0 244 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 95 0 157 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 100 0 442 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 106 0 52 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 111 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 116 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 120 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 125 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 129 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 134 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 138 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 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 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 158 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 175 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 183 0 1 0
30JUL26 17.50 C 0.00 0.00 0.00 6.45 -0.54 54 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.94 -0.57 48 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.49 -0.51 50 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.06 -0.51 52 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.57 -0.54 48 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.17 -0.42 50 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 3.34 -0.41 48 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.63 -0.37 48 0 0 0
30JUL26 23.00 C 2.00 2.00 2.00 1.96 -0.39 46 15 15 +15
30JUL26 24.00 C 1.74 1.74 1.74 1.47 -0.27 47 6 42 0
30JUL26 25.00 C 1.01 1.02 0.99 1.07 -0.28 47 10 51 -2
30JUL26 26.00 C 0.72 0.73 0.72 0.77 -0.17 47 17 123 +1
30JUL26 27.00 C 0.55 0.55 0.50 0.53 -0.15 47 3 140 0
30JUL26 28.00 C 0.36 0.36 0.36 0.36 -0.11 47 5 297 0
30JUL26 29.00 C 0.24 0.27 0.22 0.24 -0.09 47 107 226 +4
30JUL26 30.00 C 0.18 0.19 0.17 0.17 -0.06 48 54 398 -20
30JUL26 31.00 C 0.00 0.00 0.00 0.11 -0.04 48 0 496 0
30JUL26 32.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 412 0
30JUL26 33.00 C 0.07 0.07 0.07 0.05 -0.02 49 1 193 0
30JUL26 34.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 147 0
30JUL26 35.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 739 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 153 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 64 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 63 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 46 0
28AUG26 17.50 C 0.00 0.00 0.00 6.58 -0.54 50 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.14 -0.56 50 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.71 -0.51 50 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.27 -0.56 49 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.86 -0.55 49 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.48 -0.53 49 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.69 -0.44 47 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.00 -0.44 46 0 0 0
28AUG26 23.00 C 2.37 2.37 2.37 2.52 -0.32 49 15 15 +15
28AUG26 24.00 C 0.00 0.00 0.00 1.95 -0.35 47 0 25 0
28AUG26 25.00 C 0.00 0.00 0.00 1.54 -0.29 47 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.21 -0.22 47 0 78 0
28AUG26 27.00 C 0.00 0.00 0.00 0.94 -0.19 47 0 71 0
28AUG26 28.00 C 0.00 0.00 0.00 0.74 -0.15 48 0 122 0
28AUG26 29.00 C 0.00 0.00 0.00 0.57 -0.12 48 0 2,095 0
28AUG26 30.00 C 0.00 0.00 0.00 0.42 -0.12 48 0 161 0
28AUG26 31.00 C 0.00 0.00 0.00 0.32 -0.10 48 0 150 0
28AUG26 32.00 C 0.00 0.00 0.00 0.24 -0.06 48 0 114 0
28AUG26 33.00 C 0.00 0.00 0.00 0.17 -0.07 48 0 63 0
28AUG26 34.00 C 0.00 0.00 0.00 0.13 -0.05 48 0 4 0
28AUG26 35.00 C 0.00 0.00 0.00 0.09 -0.04 48 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 64 0
28AUG26 37.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 2 0
28AUG26 38.00 C 0.04 0.04 0.04 0.04 -0.02 49 2 2 0
28AUG26 39.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.63 -0.68 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.19 -0.67 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.86 -0.59 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.45 -0.57 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.14 -0.49 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.70 -0.56 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.00 -0.54 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.37 -0.43 46 0 0 0
29SEP26 23.00 C 2.84 2.84 2.82 2.84 -0.38 46 30 30 +30
29SEP26 24.00 C 2.38 2.38 2.34 2.37 -0.33 46 30 135 +30
29SEP26 25.00 C 1.95 1.95 1.95 1.96 -0.29 47 15 148 +15
29SEP26 26.00 C 0.00 0.00 0.00 1.65 -0.24 47 0 106 0
29SEP26 27.00 C 1.38 1.38 1.29 1.34 -0.20 47 30 90 +30
29SEP26 28.00 C 1.07 1.07 1.07 1.09 -0.19 47 15 91 +15
29SEP26 29.00 C 0.00 0.00 0.00 0.89 -0.16 48 0 123 0
29SEP26 30.00 C 0.75 0.75 0.75 0.74 -0.12 48 2 129 0
29SEP26 31.00 C 0.00 0.00 0.00 0.60 -0.10 48 0 75 0
29SEP26 32.00 C 0.00 0.00 0.00 0.48 -0.08 48 0 51 0
29SEP26 33.00 C 0.00 0.00 0.00 0.38 -0.05 48 0 126 0
29SEP26 34.00 C 0.00 0.00 0.00 0.30 -0.06 48 0 244 0
29SEP26 35.00 C 0.00 0.00 0.00 0.24 -0.04 48 0 76 0
29SEP26 36.00 C 0.00 0.00 0.00 0.19 -0.03 48 0 212 0
29SEP26 37.00 C 0.00 0.00 0.00 0.15 -0.03 48 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.12 -0.02 48 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 110 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 7 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 130 0
30DEC26 17.50 C 0.00 0.00 0.00 7.21 -0.60 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.89 -0.53 48 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.47 -0.57 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.11 -0.56 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.77 -0.57 46 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 5.44 -0.56 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.83 -0.50 46 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 4.26 -0.48 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.76 -0.44 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.32 -0.36 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.92 -0.35 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.64 -0.24 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.32 -0.26 48 0 52 0
30DEC26 28.00 C 0.00 0.00 0.00 2.02 -0.16 48 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 1.73 -0.19 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.52 -0.18 47 0 5 0
30DEC26 31.00 C 0.00 0.00 0.00 1.31 -0.19 47 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 1.15 -0.16 48 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 1.02 -0.12 48 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 0.88 -0.08 48 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 0.76 -0.10 48 0 104 0
30DEC26 36.00 C 0.00 0.00 0.00 0.66 -0.09 48 0 8 0
30DEC26 37.00 C 0.00 0.00 0.00 0.57 -0.08 48 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.49 -0.07 48 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 0.42 -0.07 48 0 2 0
30DEC26 40.00 C 0.00 0.00 0.00 0.37 -0.05 48 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.32 -0.04 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.27 -0.05 48 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.24 -0.03 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.20 -0.04 47 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.18 -0.02 48 0 24 0
30MAR27 17.50 C 0.00 0.00 0.00 7.72 -0.57 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.37 -0.57 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.02 -0.56 46 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 6.70 -0.54 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.39 -0.52 47 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 6.08 -0.52 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.50 -0.49 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.98 -0.46 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.49 -0.43 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.04 -0.41 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.63 -0.40 46 0 0 0
30MAR27 26.00 C 3.11 3.11 3.10 3.22 -0.41 46 35 15 -25
30MAR27 27.00 C 0.00 0.00 0.00 3.04 -0.31 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.76 -0.08 48 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 2.38 -0.24 46 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 2.15 -0.30 47 0 545 0
30MAR27 31.00 C 0.00 0.00 0.00 1.95 -0.25 47 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.78 -0.14 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.60 -0.13 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.44 -0.16 47 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.29 -0.15 47 0 107 0
30MAR27 36.00 C 1.29 1.29 1.29 1.16 -0.13 47 1 7 -1
30MAR27 37.00 C 0.00 0.00 0.00 1.01 -0.15 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.93 -0.08 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.83 -0.08 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.75 -0.09 47 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 0.67 -0.09 47 0 4 0
29JUN27 17.50 C 0.00 0.00 0.00 8.15 -0.54 49 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.82 -0.52 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.50 -0.51 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.20 -0.48 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.89 -0.47 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.61 -0.44 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.99 -0.50 47 0 0 0
29JUN27 22.00 C 5.80 5.80 5.80 5.45 -0.49 47 8 12 +8
29JUN27 23.00 C 0.00 0.00 0.00 5.00 -0.45 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.56 -0.42 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 4.16 -0.41 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.88 -0.28 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.53 -0.29 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.22 -0.27 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.94 -0.24 47 0 10 0
29JUN27 30.00 C 0.00 0.00 0.00 2.68 -0.24 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.43 -0.23 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.23 -0.19 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.03 -0.19 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.84 -0.19 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.68 -0.16 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.54 -0.15 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.39 -0.16 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 1.27 -0.13 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.16 -0.13 47 0 3 0
TOTAL CALL 674 18,521 +220
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JUN26 20.00 P 0.05 0.05 0.05 0.01 0.00 47 10 65 +10
29JUN26 21.00 P 0.10 0.13 0.10 0.05 +0.01 47 60 208 +10
29JUN26 22.00 P 0.25 0.25 0.23 0.16 +0.02 47 116 401 +116
29JUN26 23.00 P 0.52 0.57 0.52 0.42 +0.08 47 32 242 +31
29JUN26 24.00 P 0.82 1.06 0.82 0.89 +0.17 48 26 307 +17
29JUN26 25.00 P 1.67 1.75 1.67 1.55 +0.29 49 2 1,045 0
29JUN26 26.00 P 2.40 2.53 2.40 2.31 +0.35 46 3 327 0
29JUN26 27.00 P 0.00 0.00 0.00 3.32 +0.52 61 0 1,577 0
29JUN26 28.00 P 0.00 0.00 0.00 4.25 +0.53 62 0 471 0
29JUN26 29.00 P 5.61 5.61 5.61 5.34 +0.63 86 2 594 0
29JUN26 30.00 P 0.00 0.00 0.00 6.37 +0.52 101 0 284 0
29JUN26 31.00 P 0.00 0.00 0.00 7.38 +0.65 112 0 133 0
29JUN26 32.00 P 0.00 0.00 0.00 8.38 +0.63 122 0 6 -40
29JUN26 33.00 P 0.00 0.00 0.00 9.38 +0.63 131 0 30 0
29JUN26 34.00 P 0.00 0.00 0.00 10.38 +0.65 139 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 11.38 +0.65 148 0 15 0
29JUN26 36.00 P 0.00 0.00 0.00 12.38 +0.65 156 0 15 0
29JUN26 37.00 P 0.00 0.00 0.00 13.38 +0.65 163 0 13 0
29JUN26 38.00 P 0.00 0.00 0.00 14.38 +0.65 171 0 130 0
29JUN26 39.00 P 0.00 0.00 0.00 15.42 +0.69 184 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 16.38 +0.65 185 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 17.39 +0.66 194 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 18.37 +0.64 196 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 19.38 +0.65 204 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 20.38 +0.65 210 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 21.38 +0.65 215 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 22.38 +0.65 221 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 23.38 +0.65 227 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 24.38 +0.65 232 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 25.38 +0.65 237 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 26.38 +0.65 242 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 28.88 +0.65 255 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 31.38 +0.67 267 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 33.88 +0.63 277 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.09 +0.02 48 0 69 0
30JUL26 19.00 P 0.21 0.21 0.21 0.13 +0.03 48 15 25 0
30JUL26 19.50 P 0.00 0.00 0.00 0.19 +0.04 49 0 43 0
30JUL26 20.00 P 0.32 0.34 0.32 0.26 +0.06 48 17 103 +17
30JUL26 21.00 P 0.54 0.54 0.54 0.46 +0.08 48 15 267 0
30JUL26 22.00 P 0.84 0.84 0.84 0.76 +0.13 49 20 143 +20
30JUL26 23.00 P 1.11 1.20 1.11 1.16 +0.18 49 9 378 +5
30JUL26 24.00 P 1.73 1.73 1.73 1.67 +0.23 49 1 824 0
30JUL26 25.00 P 2.32 2.39 2.32 2.28 +0.34 50 5 198 -1
30JUL26 26.00 P 0.00 0.00 0.00 2.81 +0.31 45 0 184 0
30JUL26 27.00 P 0.00 0.00 0.00 3.66 +0.36 48 0 312 0
30JUL26 28.00 P 0.00 0.00 0.00 4.52 +0.43 49 0 322 0
30JUL26 29.00 P 0.00 0.00 0.00 5.50 +0.56 55 0 395 0
30JUL26 30.00 P 0.00 0.00 0.00 6.37 +0.52 54 0 130 0
30JUL26 31.00 P 0.00 0.00 0.00 7.43 +0.67 63 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.38 +0.63 65 0 8 0
30JUL26 33.00 P 0.00 0.00 0.00 9.39 +0.64 71 0 2 0
30JUL26 34.00 P 0.00 0.00 0.00 10.38 +0.65 75 0 12 0
30JUL26 35.00 P 0.00 0.00 0.00 11.39 +0.66 80 0 10 0
30JUL26 36.00 P 0.00 0.00 0.00 12.39 +0.66 84 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 13.39 +0.66 88 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 14.39 +0.66 92 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 15.42 +0.69 98 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.14 +0.02 48 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.19 +0.03 48 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.24 +0.02 48 0 58 0
28AUG26 19.00 P 0.00 0.00 0.00 0.32 +0.03 48 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 0.41 +0.04 48 0 9 0
28AUG26 20.00 P 0.00 0.00 0.00 0.52 +0.05 48 0 22 0
28AUG26 21.00 P 0.00 0.00 0.00 0.79 +0.08 48 0 100 0
28AUG26 22.00 P 1.22 1.22 1.22 1.15 +0.11 48 7 133 -7
28AUG26 23.00 P 1.57 1.68 1.57 1.59 +0.17 49 5 241 +5
28AUG26 24.00 P 0.00 0.00 0.00 2.08 +0.21 48 0 302 0
28AUG26 25.00 P 2.69 2.69 2.69 2.71 +0.32 49 1 89 -1
28AUG26 26.00 P 0.00 0.00 0.00 3.28 +0.26 47 0 73 0
28AUG26 27.00 P 0.00 0.00 0.00 4.08 +0.47 49 0 149 0
28AUG26 28.00 P 0.00 0.00 0.00 4.84 +0.42 49 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 5.68 +0.47 50 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 6.56 +0.53 51 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 7.45 +0.56 51 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 8.50 +0.67 57 0 45 0
28AUG26 33.00 P 0.00 0.00 0.00 9.39 +0.64 56 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.41 +0.68 61 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.39 +0.66 63 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.39 +0.66 67 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.39 +0.66 70 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.39 +0.66 73 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.42 +0.69 78 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.28 +0.04 48 0 0 0
29SEP26 18.00 P 0.41 0.41 0.41 0.36 +0.06 48 1 56 0
29SEP26 18.50 P 0.51 0.51 0.51 0.44 +0.06 48 15 15 +15
29SEP26 19.00 P 0.60 0.61 0.60 0.55 +0.08 48 90 111 +90
29SEP26 19.50 P 0.71 0.72 0.71 0.67 +0.09 48 45 98 +45
29SEP26 20.00 P 0.85 0.87 0.83 0.81 +0.11 49 90 161 +76
29SEP26 21.00 P 0.00 0.00 0.00 1.13 +0.14 49 0 276 0
29SEP26 22.00 P 1.54 1.54 1.54 1.52 +0.17 49 2 27 -2
29SEP26 23.00 P 1.86 1.86 1.86 1.99 +0.25 49 1 51 -1
29SEP26 24.00 P 0.00 0.00 0.00 2.50 +0.27 49 0 28 0
29SEP26 25.00 P 0.00 0.00 0.00 3.04 +0.26 48 0 771 0
29SEP26 26.00 P 0.00 0.00 0.00 3.75 +0.38 49 0 714 0
29SEP26 27.00 P 0.00 0.00 0.00 4.46 +0.41 50 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 5.24 +0.48 51 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 6.04 +0.51 51 0 136 0
29SEP26 30.00 P 0.00 0.00 0.00 6.92 +0.60 53 0 123 0
29SEP26 31.00 P 0.00 0.00 0.00 7.79 +0.65 54 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 8.54 +0.54 50 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 9.45 +0.52 50 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 10.50 +0.72 55 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 11.44 +0.67 56 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 12.39 +0.66 57 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 13.39 +0.66 60 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 14.42 +0.69 64 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 15.42 +0.69 66 0 0 0
29SEP26 40.00 P 16.21 16.21 16.21 16.42 +0.69 69 1 14 0
29SEP26 41.00 P 0.00 0.00 0.00 17.42 +0.69 71 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.44 +0.71 75 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 19.44 +0.71 77 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 20.44 +0.71 79 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.42 +0.69 80 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 22.42 +0.69 82 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.42 +0.69 84 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.42 +0.69 86 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.42 +0.69 88 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.42 +0.69 90 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.92 +0.69 95 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.42 +0.71 99 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.92 +0.67 103 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.70 +0.07 48 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.81 +0.07 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.96 +0.10 48 0 66 0
30DEC26 19.00 P 0.00 0.00 0.00 1.11 +0.10 48 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 1.27 +0.11 48 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 1.45 +0.14 48 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.83 +0.17 48 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 2.25 +0.21 48 0 14 0
30DEC26 23.00 P 0.00 0.00 0.00 2.73 +0.23 48 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 3.27 +0.27 48 0 41 0
30DEC26 25.00 P 4.10 4.10 4.10 3.92 +0.36 49 1 161 -1
30DEC26 26.00 P 0.00 0.00 0.00 4.51 +0.23 48 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 5.16 +0.35 48 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 5.93 +0.41 49 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 6.69 +0.47 49 0 108 0
30DEC26 30.00 P 0.00 0.00 0.00 7.46 +0.46 49 0 364 0
30DEC26 31.00 P 0.00 0.00 0.00 8.28 +0.49 50 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 9.11 +0.57 50 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 9.93 +0.49 49 0 352 0
30DEC26 34.00 P 0.00 0.00 0.00 10.84 +0.55 50 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 11.74 +0.57 51 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 12.64 +0.60 51 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.56 +0.62 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.50 +0.62 52 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.44 +0.63 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.42 +0.67 53 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 17.42 +0.69 55 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.44 +0.71 58 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 19.44 +0.71 59 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 20.44 +0.71 61 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 21.42 +0.69 62 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.06 +0.08 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.21 +0.08 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.36 +0.09 47 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.55 +0.12 48 0 9 0
30MAR27 19.50 P 1.68 1.68 1.68 1.73 +0.14 48 2 7 +2
30MAR27 20.00 P 0.00 0.00 0.00 1.92 +0.16 48 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 2.33 +0.19 47 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.78 +0.21 47 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 3.26 +0.22 47 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 3.81 +0.26 47 0 14 0
30MAR27 25.00 P 0.00 0.00 0.00 4.49 +0.36 48 0 11 0
30MAR27 26.00 P 0.00 0.00 0.00 5.00 +0.18 47 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 5.73 +0.40 47 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 6.42 +0.39 48 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 7.16 +0.42 48 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 7.91 +0.56 48 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 8.71 +0.46 48 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 9.51 +0.47 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.33 +0.48 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.18 +0.51 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.04 +0.53 49 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.92 +0.55 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.81 +0.55 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.71 +0.57 49 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.62 +0.58 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.92 +0.97 57 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 17.57 +0.70 52 0 2 0
29JUN27 17.50 P 1.34 1.34 1.34 1.45 +0.10 47 3 7 +3
29JUN27 18.00 P 0.00 0.00 0.00 1.63 +0.13 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.78 +0.12 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.96 +0.13 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.13 +0.12 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.33 +0.14 46 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 2.78 +0.18 46 0 110 0
29JUN27 22.00 P 0.00 0.00 0.00 3.25 +0.20 46 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.76 +0.20 45 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.31 +0.24 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.91 +0.26 45 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 5.54 +0.32 45 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 6.21 +0.35 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.95 +0.42 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.61 +0.36 46 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 8.36 +0.42 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.12 +0.42 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.90 +0.43 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.71 +0.46 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.52 +0.46 46 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.35 +0.47 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.20 +0.48 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.06 +0.49 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.95 +0.52 47 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 15.83 +0.52 47 0 0 0
TOTAL PUT 597 22,661 +409
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$ 708.50
18JUN26 560.00 C 0.00 0.00 0.00 148.50 -2.54 0 0 0 0
18JUN26 570.00 C 0.00 0.00 0.00 138.50 -2.54 0 0 0 0
18JUN26 580.00 C 0.00 0.00 0.00 128.50 -2.54 0 0 0 0
18JUN26 590.00 C 0.00 0.00 0.00 118.50 -2.55 0 0 0 0
18JUN26 600.00 C 0.00 0.00 0.00 108.50 -2.55 0 0 0 -25
18JUN26 610.00 C 0.00 0.00 0.00 98.50 -2.55 0 0 0 -25
18JUN26 620.00 C 0.00 0.00 0.00 88.50 -2.55 0 0 0 -25
18JUN26 630.00 C 0.00 0.00 0.00 78.50 -2.55 0 0 0 -17
18JUN26 640.00 C 0.00 0.00 0.00 68.50 -2.55 0 0 0 -46
18JUN26 650.00 C 0.00 0.00 0.00 58.50 -2.56 0 0 0 -20
18JUN26 660.00 C 50.00 50.00 43.50 48.50 -2.58 0 2 0 -56
18JUN26 670.00 C 40.50 41.00 31.56 38.50 -2.70 0 47 0 -134
18JUN26 680.00 C 41.91 41.91 25.00 28.50 -2.50 0 22 0 -401
18JUN26 690.00 C 15.02 15.02 15.02 18.50 -3.47 0 15 0 -107
18JUN26 700.00 C 25.00 25.00 4.60 8.50 -5.94 0 80 0 -121
18JUN26 710.00 C 20.00 20.00 0.20 0.00 -8.53 0 145 169 -47
18JUN26 720.00 C 9.00 12.86 0.10 0.00 -4.46 0 361 472 -297
18JUN26 730.00 C 1.70 7.38 0.15 0.00 -2.16 0 58 416 +2
18JUN26 740.00 C 1.51 3.63 0.01 0.00 -0.85 0 77 103 -1
18JUN26 750.00 C 0.80 1.00 0.01 0.00 -0.29 0 4 133 0
18JUN26 760.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 75 0
18JUN26 770.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 35 0
18JUN26 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
18JUN26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
18JUN26 800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
18JUN26 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 580.00 C 0.00 0.00 0.00 128.88 -2.56 46 0 0 0
26JUN26 590.00 C 0.00 0.00 0.00 118.91 -2.57 45 0 0 0
26JUN26 600.00 C 0.00 0.00 0.00 108.97 -2.59 45 0 0 0
26JUN26 610.00 C 0.00 0.00 0.00 99.08 -2.62 45 0 0 0
26JUN26 620.00 C 0.00 0.00 0.00 89.28 -2.67 45 0 0 0
26JUN26 630.00 C 0.00 0.00 0.00 79.63 -2.71 45 0 0 0
26JUN26 640.00 C 0.00 0.00 0.00 70.19 -2.78 45 0 0 0
26JUN26 650.00 C 0.00 0.00 0.00 61.06 -2.84 45 0 0 0
26JUN26 660.00 C 0.00 0.00 0.00 52.35 -2.89 45 0 0 0
26JUN26 670.00 C 46.00 46.00 46.00 44.17 -2.91 45 2 2 +2
26JUN26 680.00 C 44.00 44.00 32.00 36.62 -2.91 45 38 34 +30
26JUN26 690.00 C 28.50 28.50 25.20 28.91 -2.92 43 8 8 +8
26JUN26 700.00 C 24.50 26.50 18.70 23.07 -2.65 43 12 10 +6
26JUN26 710.00 C 17.30 17.80 16.80 18.04 -2.48 44 20 20 +5
26JUN26 720.00 C 24.75 25.08 12.31 13.80 -2.37 44 94 115 +81
26JUN26 730.00 C 11.54 11.54 9.32 10.33 -2.34 44 48 87 +46
26JUN26 740.00 C 8.86 8.86 6.31 7.57 -2.31 45 79 308 +9
26JUN26 750.00 C 13.75 13.75 4.56 5.42 -1.91 45 132 567 +116
26JUN26 760.00 C 7.40 8.02 3.30 3.89 -1.43 45 105 150 +97
26JUN26 770.00 C 6.43 6.43 3.58 2.75 -1.03 46 30 60 +10
26JUN26 780.00 C 5.00 5.00 5.00 1.84 -0.80 45 2 42 +2
26JUN26 790.00 C 3.41 3.41 3.41 1.17 -0.59 45 1 3 +1
26JUN26 800.00 C 1.35 1.35 1.35 0.75 -0.43 45 1 1 +1
26JUN26 810.00 C 0.00 0.00 0.00 0.47 -0.31 45 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 458.71 -2.52 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 453.72 -2.52 157 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 448.72 -2.52 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 443.73 -2.52 156 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 438.73 -2.52 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 433.73 -2.53 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 428.74 -2.52 138 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 423.74 -2.53 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 418.75 -2.52 139 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 413.75 -2.52 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 408.76 -2.52 137 0 3 0
29JUN26 310.00 C 0.00 0.00 0.00 398.76 -2.53 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 388.77 -2.53 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 378.78 -2.53 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 368.79 -2.53 98 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 358.80 -2.53 107 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 348.81 -2.52 107 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 338.82 -2.52 105 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 328.82 -2.53 0 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 318.83 -2.53 0 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 308.84 -2.53 0 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 298.85 -2.53 78 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 288.86 -2.53 81 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 278.87 -2.53 80 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 268.88 -2.53 79 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 258.88 -2.54 0 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 248.89 -2.54 0 0 51 0
29JUN26 470.00 C 0.00 0.00 0.00 238.90 -2.54 0 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 228.91 -2.54 58 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 218.92 -2.54 58 0 0 0
29JUN26 500.00 C 205.00 205.00 205.00 208.93 -2.54 57 3 2 -3
29JUN26 510.00 C 0.00 0.00 0.00 198.93 -2.54 0 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 188.94 -2.54 0 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 178.95 -2.54 0 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 168.96 -2.55 0 0 1 0
29JUN26 550.00 C 0.00 0.00 0.00 158.97 -2.55 39 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 148.99 -2.55 43 0 276 0
29JUN26 570.00 C 0.00 0.00 0.00 139.02 -2.55 44 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 129.06 -2.56 44 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 119.14 -2.57 44 0 99 0
29JUN26 600.00 C 0.00 0.00 0.00 109.27 -2.58 44 0 388 0
29JUN26 610.00 C 0.00 0.00 0.00 99.48 -2.61 43 0 1,253 0
29JUN26 620.00 C 0.00 0.00 0.00 89.83 -2.12 43 0 252 0
29JUN26 630.00 C 95.00 95.00 95.00 80.38 -2.65 44 1 354 0
29JUN26 640.00 C 0.00 0.00 0.00 71.19 -2.67 44 0 496 0
29JUN26 650.00 C 0.00 0.00 0.00 62.35 -2.68 44 0 1,004 0
29JUN26 660.00 C 0.00 0.00 0.00 53.95 -1.29 44 0 605 0
29JUN26 670.00 C 48.71 48.71 48.71 46.07 -2.64 44 1 610 0
29JUN26 680.00 C 0.00 0.00 0.00 38.80 -2.58 44 0 245 0
29JUN26 690.00 C 33.65 33.65 33.65 33.17 -0.48 46 1 365 +1
29JUN26 700.00 C 42.00 42.00 23.90 25.53 -2.29 42 5 710 0
29JUN26 710.00 C 25.00 28.00 16.70 20.54 -2.13 42 12 314 -4
29JUN26 720.00 C 26.00 26.00 15.10 16.26 -1.94 43 50 788 +8
29JUN26 730.00 C 19.48 19.48 11.08 12.65 -1.75 43 104 265 +40
29JUN26 740.00 C 11.50 20.00 8.66 9.69 -1.70 43 116 254 +62
29JUN26 750.00 C 15.00 15.00 6.00 7.29 -1.82 43 164 1,202 -72
29JUN26 760.00 C 11.89 11.91 4.58 5.39 -1.51 43 179 389 +27
29JUN26 770.00 C 3.72 3.72 3.72 3.95 -1.19 43 70 396 +23
29JUN26 780.00 C 6.06 6.06 6.06 2.94 -0.82 44 3 285 0
29JUN26 790.00 C 0.00 0.00 0.00 2.10 -0.62 44 0 163 0
29JUN26 800.00 C 4.97 4.97 1.59 1.45 -0.48 44 27 773 +15
29JUN26 810.00 C 1.30 1.30 1.30 0.96 -0.39 44 5 148 0
29JUN26 820.00 C 0.00 0.00 0.00 0.64 -0.27 44 0 126 0
29JUN26 830.00 C 0.89 0.89 0.86 0.44 -0.18 44 6 127 0
29JUN26 840.00 C 0.00 0.00 0.00 0.28 -0.15 44 0 258 0
29JUN26 850.00 C 0.61 0.61 0.61 0.18 -0.09 44 10 68 0
29JUN26 860.00 C 0.00 0.00 0.00 0.11 -0.07 43 0 43 0
29JUN26 870.00 C 0.00 0.00 0.00 0.07 -0.05 44 0 60 0
29JUN26 880.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 14 0
29JUN26 890.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 56 0
29JUN26 900.00 C 0.50 0.50 0.50 0.02 -0.01 45 1 755 -1
30JUL26 400.00 C 0.00 0.00 0.00 309.80 -2.53 0 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 299.84 -2.53 47 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 289.87 -2.54 44 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 279.91 -2.54 45 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 269.96 -2.53 46 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 260.01 -2.53 46 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 250.06 -2.54 45 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 240.14 -2.54 46 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 230.23 -2.54 45 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 220.35 -2.55 45 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 210.51 -2.54 45 0 6 0
30JUL26 510.00 C 0.00 0.00 0.00 200.71 -2.55 45 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 190.98 -2.55 45 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 181.32 -2.55 45 0 1 0
30JUL26 540.00 C 0.00 0.00 0.00 171.76 -2.55 45 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 162.31 -2.55 45 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 153.00 -2.54 45 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 139.53 -6.85 0 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 130.82 -4.01 28 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 122.32 -2.43 34 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 117.57 -2.49 45 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 109.30 -2.46 45 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 98.26 -5.47 40 0 242 0
30JUL26 630.00 C 0.00 0.00 0.00 93.60 -2.39 45 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 86.21 -2.35 45 0 110 0
30JUL26 650.00 C 0.00 0.00 0.00 79.16 -2.30 45 0 89 0
30JUL26 660.00 C 0.00 0.00 0.00 72.46 -2.24 45 0 181 0
30JUL26 670.00 C 63.14 63.14 63.14 66.12 -2.17 45 5 150 0
30JUL26 680.00 C 0.00 0.00 0.00 60.14 -2.10 45 0 183 0
30JUL26 690.00 C 0.00 0.00 0.00 52.88 -1.97 44 0 215 0
30JUL26 700.00 C 54.00 54.00 49.49 47.79 -1.90 44 16 188 0
30JUL26 710.00 C 50.11 50.11 42.50 43.06 -1.81 44 5 97 +3
30JUL26 720.00 C 0.00 0.00 0.00 38.67 -1.72 44 0 335 0
30JUL26 730.00 C 0.00 0.00 0.00 34.62 -1.63 44 0 116 0
30JUL26 740.00 C 32.50 32.50 32.50 30.90 -1.69 44 15 124 0
30JUL26 750.00 C 37.00 37.00 26.00 27.49 -1.88 45 33 110 +20
30JUL26 760.00 C 0.00 0.00 0.00 24.39 -1.95 45 0 167 0
30JUL26 770.00 C 0.00 0.00 0.00 21.61 -2.00 45 0 185 0
30JUL26 780.00 C 22.01 23.00 22.01 19.02 -2.12 45 6 120 +2
30JUL26 790.00 C 18.22 18.22 18.22 16.95 -1.74 45 20 166 -20
30JUL26 800.00 C 17.89 17.89 14.80 15.11 -1.53 45 20 306 +6
30JUL26 810.00 C 0.00 0.00 0.00 13.48 -1.12 46 0 47 0
30JUL26 820.00 C 0.00 0.00 0.00 11.87 -0.91 46 0 119 0
30JUL26 830.00 C 0.00 0.00 0.00 10.33 -0.82 46 3 248 +3
30JUL26 840.00 C 0.00 0.00 0.00 8.96 -0.75 46 0 26 0
30JUL26 850.00 C 8.11 8.11 8.11 7.75 -0.68 46 2 151 -2
30JUL26 860.00 C 0.00 0.00 0.00 6.69 -0.61 46 0 45 0
30JUL26 870.00 C 0.00 0.00 0.00 5.76 -0.55 46 0 48 0
30JUL26 880.00 C 0.00 0.00 0.00 4.95 -0.49 46 0 19 0
30JUL26 890.00 C 0.00 0.00 0.00 4.11 -0.57 45 0 17 0
30JUL26 900.00 C 0.00 0.00 0.00 3.62 -0.28 46 0 157 0
28AUG26 520.00 C 0.00 0.00 0.00 193.63 -2.17 46 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 181.32 -5.22 33 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 171.76 -5.69 34 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 162.98 -5.53 37 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 154.06 -5.68 38 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 146.01 -0.66 40 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 136.92 -1.57 39 0 2 0
28AUG26 590.00 C 0.00 0.00 0.00 129.17 -1.52 40 0 16 0
28AUG26 600.00 C 0.00 0.00 0.00 125.27 -1.47 46 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 117.86 -1.45 46 0 2 0
28AUG26 620.00 C 0.00 0.00 0.00 110.50 -1.67 46 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 103.54 -1.72 46 0 57 0
28AUG26 640.00 C 0.00 0.00 0.00 96.87 -1.78 46 0 115 0
28AUG26 650.00 C 0.00 0.00 0.00 90.23 -1.85 46 0 252 0
28AUG26 660.00 C 0.00 0.00 0.00 84.29 -0.77 46 0 188 0
28AUG26 670.00 C 0.00 0.00 0.00 78.38 -0.76 46 0 338 0
28AUG26 680.00 C 0.00 0.00 0.00 72.70 -0.54 46 0 341 0
28AUG26 690.00 C 0.00 0.00 0.00 65.56 -1.06 44 0 304 0
28AUG26 700.00 C 0.00 0.00 0.00 64.35 +3.27 48 0 109 0
28AUG26 710.00 C 0.00 0.00 0.00 56.00 -0.27 45 0 108 0
28AUG26 720.00 C 0.00 0.00 0.00 51.81 -2.07 45 0 290 0
28AUG26 730.00 C 0.00 0.00 0.00 47.73 -2.15 45 0 189 0
28AUG26 740.00 C 0.00 0.00 0.00 44.11 -2.05 45 0 228 0
28AUG26 750.00 C 0.00 0.00 0.00 40.72 -2.00 45 0 194 0
28AUG26 760.00 C 0.00 0.00 0.00 37.39 -1.92 46 0 100 0
28AUG26 770.00 C 0.00 0.00 0.00 34.52 -1.33 46 0 80 0
28AUG26 780.00 C 31.17 31.17 31.17 31.87 -1.06 46 1 31 0
28AUG26 790.00 C 0.00 0.00 0.00 29.20 -0.81 46 0 21 0
28AUG26 800.00 C 0.00 0.00 0.00 26.51 -0.65 46 0 168 0
28AUG26 810.00 C 0.00 0.00 0.00 24.32 -0.57 46 0 1 0
28AUG26 820.00 C 22.49 22.49 22.49 22.13 -0.50 46 1 25 -1
28AUG26 830.00 C 0.00 0.00 0.00 19.95 +0.17 46 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 18.23 +0.21 46 0 32 0
28AUG26 850.00 C 0.00 0.00 0.00 16.58 +0.21 46 0 52 0
28AUG26 860.00 C 0.00 0.00 0.00 14.94 +0.22 46 0 15 0
28AUG26 870.00 C 14.97 14.97 14.97 13.46 +0.21 46 1 1 +1
28AUG26 880.00 C 13.80 13.80 13.80 12.27 +0.22 46 15 15 +15
28AUG26 890.00 C 0.00 0.00 0.00 11.07 +0.23 46 0 1 0
28AUG26 900.00 C 0.00 0.00 0.00 9.88 +0.23 46 0 308 0
28AUG26 910.00 C 0.00 0.00 0.00 8.94 +0.21 46 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 8.10 +0.21 46 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 7.26 +0.22 46 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 6.43 +0.20 46 0 0 0
28AUG26 950.00 C 0.00 0.00 0.00 5.84 +0.19 46 0 25 0
28AUG26 960.00 C 0.00 0.00 0.00 5.26 +0.18 46 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 4.69 +0.19 46 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 4.12 +0.15 46 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 3.75 +0.16 46 0 0 0
28AUG26 1,000.00 C 0.00 0.00 0.00 3.37 +0.15 46 0 66 0
29SEP26 320.00 C 0.00 0.00 0.00 389.85 -2.52 0 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 379.90 -2.51 46 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 369.94 -2.52 44 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 359.99 -2.52 45 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 350.04 -2.52 44 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 340.10 -2.53 45 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 330.17 -2.53 45 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 320.25 -2.54 45 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 310.35 -2.56 45 0 2 0
29SEP26 410.00 C 0.00 0.00 0.00 300.48 -2.56 45 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 290.63 -2.60 45 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 280.83 -2.61 45 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 271.08 -2.65 45 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 261.40 -2.66 45 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 251.77 -2.73 45 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 242.27 -2.73 45 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 232.80 -2.80 45 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 223.53 -2.83 45 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 214.31 -2.85 45 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 205.28 -2.94 45 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 193.63 -5.73 39 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 183.73 -6.90 37 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 174.69 -7.51 37 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 166.99 -6.79 39 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 158.43 -4.16 39 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 150.55 -7.28 40 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 143.95 -2.82 41 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 135.73 -2.61 41 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 128.42 -2.88 41 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 124.81 -3.31 45 0 1,053 0
29SEP26 620.00 C 0.00 0.00 0.00 118.18 -3.34 45 0 111 0
29SEP26 630.00 C 119.77 119.78 109.00 108.27 -5.31 42 46 1,881 +16
29SEP26 640.00 C 0.00 0.00 0.00 105.06 -3.37 45 0 86 0
29SEP26 650.00 C 0.00 0.00 0.00 99.19 -3.34 45 0 2,671 0
29SEP26 660.00 C 0.00 0.00 0.00 93.39 -3.35 45 0 153 0
29SEP26 670.00 C 0.00 0.00 0.00 87.59 -3.36 45 0 68 0
29SEP26 680.00 C 0.00 0.00 0.00 82.40 -3.25 45 0 159 0
29SEP26 690.00 C 0.00 0.00 0.00 75.32 -2.92 43 0 179 0
29SEP26 700.00 C 0.00 0.00 0.00 70.19 -3.20 43 0 1,185 0
29SEP26 710.00 C 69.28 69.28 69.28 65.69 -3.02 43 2 107 +2
29SEP26 720.00 C 0.00 0.00 0.00 62.90 -2.33 44 0 1,673 0
29SEP26 730.00 C 0.00 0.00 0.00 58.98 -2.23 44 0 234 0
29SEP26 740.00 C 65.00 65.00 65.00 56.70 -0.75 46 1 115 +1
29SEP26 750.00 C 0.00 0.00 0.00 51.85 -2.07 45 0 785 0
29SEP26 760.00 C 0.00 0.00 0.00 48.64 -1.99 45 0 34 0
29SEP26 770.00 C 0.00 0.00 0.00 45.63 -1.92 45 0 1,422 0
29SEP26 780.00 C 0.00 0.00 0.00 42.68 -2.00 46 0 29 0
29SEP26 790.00 C 0.00 0.00 0.00 39.83 -2.70 45 0 109 0
29SEP26 800.00 C 0.00 0.00 0.00 36.98 -2.71 45 0 876 0
29SEP26 810.00 C 0.00 0.00 0.00 34.14 -2.72 45 0 430 0
29SEP26 820.00 C 0.00 0.00 0.00 31.65 -2.37 45 0 261 0
29SEP26 830.00 C 0.00 0.00 0.00 28.58 -3.22 45 0 350 0
29SEP26 840.00 C 0.00 0.00 0.00 26.44 -3.17 45 0 30 0
29SEP26 850.00 C 0.00 0.00 0.00 24.30 -2.32 45 0 34 0
29SEP26 860.00 C 0.00 0.00 0.00 22.46 -2.03 45 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 20.85 -1.94 45 0 50 0
29SEP26 880.00 C 0.00 0.00 0.00 19.25 -1.94 45 0 60 0
29SEP26 890.00 C 0.00 0.00 0.00 17.64 -1.96 45 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 16.19 -1.81 45 0 213 0
29SEP26 910.00 C 0.00 0.00 0.00 15.03 -1.58 45 0 91 0
29SEP26 920.00 C 0.00 0.00 0.00 13.86 -1.59 45 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 12.69 -1.60 45 0 150 0
29SEP26 940.00 C 0.00 0.00 0.00 11.52 -1.61 45 0 32 0
29SEP26 950.00 C 0.00 0.00 0.00 10.69 -1.28 45 0 24 0
29SEP26 960.00 C 13.00 13.50 13.00 9.87 -1.25 45 70 204 +70
29SEP26 970.00 C 15.88 15.88 15.88 9.05 -1.26 45 10 31 +10
29SEP26 980.00 C 0.00 0.00 0.00 8.23 -1.26 45 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 7.50 -1.18 45 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 6.94 -0.95 45 0 30 0
30DEC26 380.00 C 0.00 0.00 0.00 332.32 -2.41 43 0 600 0
30DEC26 390.00 C 0.00 0.00 0.00 322.82 -2.42 43 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 313.34 -2.41 43 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 304.04 -2.36 43 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 294.74 -2.36 43 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 285.56 -2.28 43 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 276.52 -2.27 43 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 267.47 -2.28 43 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 258.67 -2.17 43 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 249.97 -2.17 43 0 285 0
30DEC26 480.00 C 0.00 0.00 0.00 241.27 -2.16 43 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 232.89 -2.03 43 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 224.63 -2.02 43 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 216.36 -2.03 43 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 208.41 -1.86 43 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 200.68 -1.85 43 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 192.94 -1.85 43 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 185.35 -1.71 43 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 178.23 -1.67 43 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 171.12 -1.66 43 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 164.01 -1.65 43 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 157.35 -1.45 43 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 150.93 -1.44 43 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 140.18 -5.77 40 0 183 0
30DEC26 620.00 C 0.00 0.00 0.00 138.10 -1.43 43 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 132.32 -1.21 43 0 37 0
30DEC26 640.00 C 0.00 0.00 0.00 126.65 -1.21 43 0 517 0
30DEC26 650.00 C 0.00 0.00 0.00 118.54 -3.65 41 0 22 0
30DEC26 660.00 C 0.00 0.00 0.00 113.35 -3.17 42 0 575 0
30DEC26 670.00 C 0.00 0.00 0.00 107.40 -0.52 41 0 251 0
30DEC26 680.00 C 102.45 102.45 102.45 105.39 +2.21 43 1 9 -1
30DEC26 690.00 C 0.00 0.00 0.00 98.75 +0.31 42 0 129 0
30DEC26 700.00 C 0.00 0.00 0.00 92.75 -0.94 41 0 61 0
30DEC26 710.00 C 0.00 0.00 0.00 88.37 -0.75 41 0 73 0
30DEC26 720.00 C 94.48 94.48 94.48 84.39 -0.74 41 30 890 +30
30DEC26 730.00 C 0.00 0.00 0.00 81.85 +0.71 42 0 77 0
30DEC26 740.00 C 0.00 0.00 0.00 78.97 -1.90 43 0 45 0
30DEC26 750.00 C 78.00 78.00 78.00 74.10 -3.59 42 1 118 +1
30DEC26 760.00 C 0.00 0.00 0.00 70.33 -3.62 42 0 49 0
30DEC26 770.00 C 0.00 0.00 0.00 69.45 -1.04 43 0 14 0
30DEC26 780.00 C 0.00 0.00 0.00 66.41 -0.61 44 0 628 0
30DEC26 790.00 C 69.82 69.82 69.82 62.77 -0.79 43 15 141 0
30DEC26 800.00 C 61.87 62.10 59.42 59.34 -0.75 43 98 429 +98
30DEC26 810.00 C 0.00 0.00 0.00 56.77 -0.40 44 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 54.02 -0.39 44 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 51.27 -0.39 43 0 31 0
30DEC26 840.00 C 0.00 0.00 0.00 48.52 -0.39 43 0 32 0
30DEC26 850.00 C 48.04 48.04 46.58 45.78 -0.37 43 75 985 +75
30DEC26 860.00 C 0.00 0.00 0.00 43.50 -0.25 43 0 4 0
30DEC26 870.00 C 0.00 0.00 0.00 41.38 +0.97 43 0 8 0
30DEC26 880.00 C 0.00 0.00 0.00 39.26 +0.91 43 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 37.14 +0.85 43 0 30 0
30DEC26 900.00 C 0.00 0.00 0.00 34.00 -0.23 43 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 32.04 -0.14 43 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 30.50 -1.05 43 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 28.96 -1.01 43 0 1 0
30DEC26 940.00 C 0.00 0.00 0.00 27.42 -0.96 43 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 25.88 -0.91 43 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 24.35 -0.12 43 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 22.92 -0.06 43 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 21.81 -0.05 43 0 15 0
30DEC26 990.00 C 0.00 0.00 0.00 20.69 -0.06 43 0 45 0
30DEC26 1,000.00 C 0.00 0.00 0.00 19.58 -0.05 43 0 75 0
30MAR27 390.00 C 0.00 0.00 0.00 328.90 -2.25 44 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 319.96 -2.26 44 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 311.14 -2.14 44 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 302.56 -2.14 44 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 293.98 -2.13 44 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 285.40 -2.13 44 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 277.26 -1.99 44 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 269.12 -1.99 44 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 260.99 -1.98 44 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 253.06 -1.82 44 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 245.47 -1.81 44 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 237.88 -1.80 44 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 230.29 -1.79 44 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 223.00 -1.60 44 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 216.03 -1.60 44 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 209.07 -1.59 44 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 202.11 -1.58 44 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 195.34 -1.38 44 0 2 0
30MAR27 570.00 C 0.00 0.00 0.00 189.07 -1.37 44 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 182.81 -1.36 44 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 176.55 -1.35 44 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 170.28 -1.35 44 0 317 0
30MAR27 610.00 C 0.00 0.00 0.00 164.57 -1.12 44 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 159.06 -1.11 44 0 378 0
30MAR27 630.00 C 0.00 0.00 0.00 148.94 -5.72 42 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 148.04 -1.10 44 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 142.53 -1.09 44 0 716 0
30MAR27 660.00 C 0.00 0.00 0.00 137.64 -0.88 44 0 667 0
30MAR27 670.00 C 0.00 0.00 0.00 132.91 -0.87 44 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 124.33 -4.71 42 0 4 0
30MAR27 690.00 C 0.00 0.00 0.00 123.44 -0.86 44 0 2 0
30MAR27 700.00 C 0.00 0.00 0.00 118.71 -0.85 44 0 19 0
30MAR27 710.00 C 0.00 0.00 0.00 114.34 -0.65 44 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 110.38 -0.64 44 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 103.22 -3.83 43 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 99.38 -3.70 43 0 49 0
30MAR27 750.00 C 0.00 0.00 0.00 98.49 -0.62 44 0 26 0
30MAR27 760.00 C 0.00 0.00 0.00 94.53 -0.61 44 0 13 0
30MAR27 770.00 C 0.00 0.00 0.00 88.36 -3.17 43 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 85.23 -3.06 43 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 84.64 +2.13 44 0 22 0
30MAR27 800.00 C 0.00 0.00 0.00 81.41 -0.42 44 0 108 0
30MAR27 810.00 C 0.00 0.00 0.00 78.18 -0.41 44 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 74.96 -0.40 44 0 24 0
30MAR27 830.00 C 0.00 0.00 0.00 72.05 -0.26 44 0 276 0
30MAR27 840.00 C 0.00 0.00 0.00 69.50 -0.25 44 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 66.94 -0.25 44 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 64.39 -0.24 44 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 61.84 -0.23 44 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 59.28 -0.23 44 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 56.73 -0.22 44 0 1 0
30MAR27 900.00 C 54.00 54.00 54.00 54.61 -0.12 44 1 7 0
29JUN27 560.00 C 0.00 0.00 0.00 206.05 -4.94 42 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 199.87 -4.97 42 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 193.68 -5.01 42 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 187.49 -5.04 42 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 181.81 -5.17 42 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 176.37 -5.21 42 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 170.93 -5.25 42 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 165.49 -5.29 42 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 160.05 -5.32 42 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 154.86 -5.32 42 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 150.19 -5.36 42 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 141.16 -5.23 40 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 136.63 -5.27 40 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 132.11 -5.30 41 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 127.58 -5.34 41 0 15 0
29JUN27 710.00 C 0.00 0.00 0.00 123.40 -5.19 41 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 119.62 -5.22 41 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 115.84 -5.25 41 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 112.05 -5.29 41 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 108.27 -5.32 41 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 104.48 -5.36 41 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 100.77 -5.32 41 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 97.69 -5.07 41 0 0 0
29JUN27 790.00 C 92.69 92.69 92.44 94.61 -5.11 41 34 40 +34
29JUN27 800.00 C 0.00 0.00 0.00 91.53 -5.14 41 0 1 0
29JUN27 810.00 C 0.00 0.00 0.00 88.46 -5.16 41 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 88.02 -2.56 42 0 0 0
29JUN27 830.00 C 74.42 74.42 74.42 84.25 -5.98 42 6 6 +6
29JUN27 840.00 C 72.16 72.16 72.16 81.78 -5.31 42 6 6 +6
29JUN27 850.00 C 0.00 0.00 0.00 79.27 -4.93 42 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 76.76 -4.96 42 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 74.25 -4.99 42 0 1 0
TOTAL CALL 2,680 54,968 -435
18JUN26 560.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
18JUN26 570.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 580.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
18JUN26 590.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
18JUN26 600.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
18JUN26 610.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
18JUN26 620.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
18JUN26 630.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
18JUN26 640.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
18JUN26 650.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
18JUN26 660.00 P 0.20 0.20 0.10 0.00 -0.03 0 14 155 -2
18JUN26 670.00 P 0.15 0.15 0.08 0.00 -0.15 0 2 85 0
18JUN26 680.00 P 0.00 0.00 0.00 0.00 -0.55 0 0 78 0
18JUN26 690.00 P 0.20 1.76 0.20 0.00 -1.64 0 34 72 -17
18JUN26 700.00 P 1.51 5.03 0.20 0.00 -3.96 0 242 242 +179
18JUN26 710.00 P 4.55 12.00 1.75 1.50 -6.49 0 270 0 -57
18JUN26 720.00 P 6.00 15.00 5.19 11.50 -2.45 0 56 0 -12
18JUN26 730.00 P 6.34 19.61 6.04 21.50 -0.19 0 104 0 -2
18JUN26 740.00 P 0.00 0.00 0.00 31.50 +1.72 0 0 0 -25
18JUN26 750.00 P 0.00 0.00 0.00 41.50 +2.26 0 0 0 -1
18JUN26 760.00 P 0.00 0.00 0.00 51.50 +2.45 0 0 0 0
18JUN26 770.00 P 0.00 0.00 0.00 61.50 +2.50 0 0 0 0
18JUN26 780.00 P 0.00 0.00 0.00 71.50 +2.50 0 0 0 0
18JUN26 790.00 P 0.00 0.00 0.00 81.50 +2.50 0 0 0 0
18JUN26 800.00 P 0.00 0.00 0.00 91.50 +2.50 0 0 0 0
18JUN26 810.00 P 0.00 0.00 0.00 101.50 +2.50 0 0 0 0
26JUN26 580.00 P 0.40 0.40 0.40 0.02 -0.01 46 10 17 +10
26JUN26 590.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
26JUN26 600.00 P 0.00 0.00 0.00 0.09 -0.05 45 0 0 0
26JUN26 610.00 P 0.00 0.00 0.00 0.19 -0.08 45 0 5 0
26JUN26 620.00 P 0.00 0.00 0.00 0.39 -0.12 45 0 0 0
26JUN26 630.00 P 1.00 1.52 1.00 0.76 -0.14 45 10 43 +5
26JUN26 640.00 P 2.37 2.93 2.35 1.34 -0.23 45 8 6 +3
26JUN26 650.00 P 2.50 3.35 2.50 2.23 -0.29 46 30 47 +30
26JUN26 660.00 P 4.80 4.80 4.80 3.55 -0.34 46 15 33 0
26JUN26 670.00 P 3.60 7.20 3.60 5.40 -0.38 46 74 103 +43
26JUN26 680.00 P 5.50 10.55 5.50 7.90 -0.38 46 145 160 +126
26JUN26 690.00 P 7.91 11.85 7.91 11.18 -0.32 46 568 607 +561
26JUN26 700.00 P 11.54 17.23 9.00 15.30 -0.18 46 256 261 +221
26JUN26 710.00 P 15.00 21.39 15.00 20.27 +0.01 47 4 14 +4
26JUN26 720.00 P 0.00 0.00 0.00 26.09 +0.24 47 0 7 0
26JUN26 730.00 P 0.00 0.00 0.00 31.76 -0.46 45 0 0 0
26JUN26 740.00 P 25.87 25.87 25.87 38.91 +0.74 45 7 7 +7
26JUN26 750.00 P 0.00 0.00 0.00 46.70 +1.01 45 0 0 0
26JUN26 760.00 P 0.00 0.00 0.00 55.03 +1.28 45 0 0 0
26JUN26 770.00 P 0.00 0.00 0.00 63.81 +1.53 45 0 0 0
26JUN26 780.00 P 0.00 0.00 0.00 72.94 +1.76 45 0 0 0
26JUN26 790.00 P 0.00 0.00 0.00 82.35 +1.96 45 0 0 0
26JUN26 800.00 P 0.00 0.00 0.00 91.96 +2.13 45 0 0 0
26JUN26 810.00 P 0.00 0.00 0.00 101.72 -0.72 45 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 177 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 173 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 170 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 167 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 164 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 161 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 158 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 155 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 152 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 149 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 147 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 141 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 136 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 131 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 126 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 121 0 354 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 116 0 483 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 112 0 157 0
29JUN26 380.00 P 0.00 0.00 0.00 0.01 0.00 107 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.01 0.00 103 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.01 0.00 99 0 567 0
29JUN26 410.00 P 0.00 0.00 0.00 0.01 0.00 95 0 138 0
29JUN26 420.00 P 0.00 0.00 0.00 0.01 0.00 91 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.01 0.00 87 0 149 0
29JUN26 440.00 P 0.10 0.10 0.10 0.01 0.00 83 5 3,577 0
29JUN26 450.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,587 0
29JUN26 460.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,820 0
29JUN26 470.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4,074 0
29JUN26 490.00 P 0.00 0.00 0.00 0.01 0.00 66 0 721 0
29JUN26 500.00 P 0.00 0.00 0.00 0.01 0.00 62 0 312 0
29JUN26 510.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,750 0
29JUN26 520.00 P 0.00 0.00 0.00 0.01 0.00 55 0 79 0
29JUN26 530.00 P 0.00 0.00 0.00 0.01 0.00 52 0 89 0
29JUN26 540.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,613 0
29JUN26 550.00 P 0.00 0.00 0.00 0.01 0.00 46 0 945 0
29JUN26 560.00 P 0.42 0.50 0.42 0.01 -0.01 43 15 530 0
29JUN26 570.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 1,230 0
29JUN26 580.00 P 0.70 0.70 0.70 0.06 -0.02 43 1 425 -1
29JUN26 590.00 P 0.00 0.00 0.00 0.13 -0.03 44 1 325 0
29JUN26 600.00 P 0.00 0.00 0.00 0.25 -0.04 44 0 2,035 0
29JUN26 610.00 P 1.61 1.61 1.46 0.47 -0.07 44 4 395 0
29JUN26 620.00 P 2.03 2.05 2.03 0.80 -0.09 44 6 446 -5
29JUN26 630.00 P 1.60 2.83 1.60 1.38 -0.12 44 109 1,325 +107
29JUN26 640.00 P 1.95 3.51 1.95 2.22 -0.13 44 94 1,686 +23
29JUN26 650.00 P 2.75 5.44 2.75 3.41 -0.14 44 309 1,029 +217
29JUN26 660.00 P 4.62 7.40 4.62 5.06 -0.12 44 39 1,454 -2
29JUN26 670.00 P 4.30 9.80 4.30 7.25 -0.08 44 37 407 -3
29JUN26 680.00 P 9.60 11.90 9.60 10.06 -0.01 44 133 390 +62
29JUN26 690.00 P 10.00 14.80 9.50 13.56 +0.11 44 68 337 +19
29JUN26 700.00 P 10.00 21.02 10.00 17.78 +0.26 45 41 334 +27
29JUN26 710.00 P 26.86 26.86 26.86 22.76 +0.38 45 15 356 -12
29JUN26 720.00 P 0.00 0.00 0.00 28.49 +0.52 45 0 278 0
29JUN26 730.00 P 0.00 0.00 0.00 34.97 +0.70 46 0 896 0
29JUN26 740.00 P 0.00 0.00 0.00 40.93 -0.27 44 0 424 0
29JUN26 750.00 P 0.00 0.00 0.00 48.49 +1.18 44 0 61 0
29JUN26 760.00 P 0.00 0.00 0.00 56.56 +1.44 44 0 64 0
29JUN26 770.00 P 0.00 0.00 0.00 65.06 +1.68 44 0 119 0
29JUN26 780.00 P 0.00 0.00 0.00 73.92 +1.81 44 0 2 0
29JUN26 790.00 P 0.00 0.00 0.00 83.07 +1.94 44 0 85 0
29JUN26 800.00 P 0.00 0.00 0.00 92.47 +2.07 44 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 102.07 -0.37 43 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 111.81 +2.32 44 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 125.28 +2.44 70 0 1 0
29JUN26 840.00 P 0.00 0.00 0.00 135.49 +2.50 74 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 145.38 +2.18 78 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 156.05 +2.58 84 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 165.55 +2.05 86 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 176.11 +2.31 92 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 181.50 +2.50 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 191.50 +2.50 0 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.01 0.00 51 0 80 0
30JUL26 410.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 45 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.02 0.00 45 0 15 0
30JUL26 450.00 P 0.00 0.00 0.00 0.04 0.00 45 0 18 0
30JUL26 460.00 P 0.00 0.00 0.00 0.07 0.00 46 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 0.10 -0.01 45 0 27 0
30JUL26 480.00 P 0.00 0.00 0.00 0.17 0.00 46 0 52 0
30JUL26 490.00 P 0.00 0.00 0.00 0.25 -0.01 45 0 75 0
30JUL26 500.00 P 0.00 0.00 0.00 0.37 -0.01 45 0 51 0
30JUL26 510.00 P 0.00 0.00 0.00 0.55 -0.01 45 0 119 0
30JUL26 520.00 P 0.00 0.00 0.00 0.77 -0.01 45 0 57 0
30JUL26 530.00 P 0.00 0.00 0.00 1.09 -0.01 45 0 111 0
30JUL26 540.00 P 0.00 0.00 0.00 1.50 -0.01 45 0 87 0
30JUL26 550.00 P 0.00 0.00 0.00 2.00 -0.01 45 0 102 0
30JUL26 560.00 P 3.90 3.90 3.90 2.77 0.00 46 20 562 -4
30JUL26 570.00 P 0.00 0.00 0.00 3.55 +0.02 46 0 2,375 0
30JUL26 580.00 P 4.61 4.61 4.61 4.65 +0.02 46 34 132 -34
30JUL26 590.00 P 5.00 5.00 5.00 5.85 +0.06 46 1 1,021 -1
30JUL26 600.00 P 0.00 0.00 0.00 7.38 +0.06 46 1 694 +1
30JUL26 610.00 P 10.47 10.47 10.15 9.11 +0.11 46 21 1,099 +21
30JUL26 620.00 P 12.38 13.20 12.38 11.16 +0.11 46 2 271 +2
30JUL26 630.00 P 10.00 14.45 10.00 13.50 +0.19 46 17 149 +10
30JUL26 640.00 P 0.00 0.00 0.00 16.18 +0.22 46 0 281 0
30JUL26 650.00 P 19.90 19.90 19.90 19.20 +0.30 46 1 268 0
30JUL26 660.00 P 0.00 0.00 0.00 22.59 +0.30 46 0 236 0
30JUL26 670.00 P 0.00 0.00 0.00 26.32 +0.44 46 5 283 +5
30JUL26 680.00 P 31.92 31.92 31.92 30.48 +0.52 46 1 97 0
30JUL26 690.00 P 35.14 35.14 35.14 34.91 +0.61 47 1 222 0
30JUL26 700.00 P 36.00 41.50 36.00 39.88 +0.68 47 5 202 +3
30JUL26 710.00 P 0.00 0.00 0.00 45.00 +0.74 47 0 202 0
30JUL26 720.00 P 42.61 51.69 42.61 50.79 +0.81 47 45 320 +30
30JUL26 730.00 P 48.08 48.84 48.08 56.60 +0.82 47 30 139 +15
30JUL26 740.00 P 53.86 54.85 53.86 63.12 +1.03 47 30 80 +15
30JUL26 750.00 P 65.00 65.07 65.00 69.71 +1.03 48 2 111 0
30JUL26 760.00 P 0.00 0.00 0.00 74.52 +1.22 45 0 52 0
30JUL26 770.00 P 0.00 0.00 0.00 81.65 +1.23 45 0 84 0
30JUL26 780.00 P 94.84 94.84 94.84 88.93 +1.37 45 10 25 +10
30JUL26 790.00 P 0.00 0.00 0.00 96.69 +1.45 45 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 104.48 +1.46 45 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 112.67 +1.66 45 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 124.64 +1.72 51 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 133.35 +1.83 51 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 142.40 +1.92 52 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 151.48 +1.93 53 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 160.78 +2.09 54 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 170.23 +2.10 55 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 179.71 +2.12 56 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 189.42 +2.25 58 0 0 0
30JUL26 900.00 P 0.00 0.00 0.00 199.18 +2.26 59 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 3.57 +0.31 46 0 454 0
28AUG26 530.00 P 0.00 0.00 0.00 4.38 +0.45 46 0 44 0
28AUG26 540.00 P 0.00 0.00 0.00 5.48 +0.57 46 0 14 0
28AUG26 550.00 P 0.00 0.00 0.00 6.58 +0.57 46 0 63 0
28AUG26 560.00 P 0.00 0.00 0.00 8.31 +1.01 47 0 127 0
28AUG26 570.00 P 0.00 0.00 0.00 9.88 +0.80 47 0 2,186 0
28AUG26 580.00 P 0.00 0.00 0.00 11.77 +1.34 47 0 1,170 0
28AUG26 590.00 P 0.00 0.00 0.00 13.87 +1.41 47 0 354 0
28AUG26 600.00 P 17.50 17.50 17.50 16.10 +1.16 47 20 990 +20
28AUG26 610.00 P 19.66 19.66 19.66 18.83 +1.29 47 10 309 +10
28AUG26 620.00 P 22.49 22.49 22.49 21.57 +1.90 47 10 223 +10
28AUG26 630.00 P 25.05 26.17 25.05 24.79 +1.57 47 19 330 +2
28AUG26 640.00 P 0.00 0.00 0.00 28.24 +1.59 47 0 347 0
28AUG26 650.00 P 0.00 0.00 0.00 31.74 +1.64 47 0 343 0
28AUG26 660.00 P 31.16 36.15 31.16 35.96 +1.86 47 2 123 0
28AUG26 670.00 P 0.00 0.00 0.00 40.19 +1.87 47 0 176 0
28AUG26 680.00 P 45.00 45.00 45.00 44.67 +2.09 47 1 161 +1
28AUG26 690.00 P 47.79 47.79 47.10 49.62 +2.02 47 75 617 +14
28AUG26 700.00 P 52.99 52.99 52.08 54.76 +2.13 47 44 265 +39
28AUG26 710.00 P 53.00 53.00 53.00 60.21 +2.35 48 1 2,246 0
28AUG26 720.00 P 55.00 55.00 55.00 66.06 +2.36 48 1 26 0
28AUG26 730.00 P 63.73 63.73 63.73 71.92 +4.58 48 15 38 +15
28AUG26 740.00 P 0.00 0.00 0.00 78.19 +2.54 48 0 17 0
28AUG26 750.00 P 0.00 0.00 0.00 84.83 +2.55 48 0 58 0
28AUG26 760.00 P 0.00 0.00 0.00 88.82 -0.09 46 0 27 0
28AUG26 770.00 P 0.00 0.00 0.00 95.59 +2.61 46 0 0 0
28AUG26 780.00 P 0.00 0.00 0.00 102.74 +2.62 46 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 109.90 -0.59 46 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 120.73 +2.78 49 0 0 0
28AUG26 810.00 P 0.00 0.00 0.00 128.75 +2.79 50 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 136.78 +2.80 50 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 144.82 +2.81 50 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 153.33 +2.85 51 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 161.91 +2.85 51 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 170.50 +2.86 52 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 179.27 +2.86 52 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 188.31 +2.87 53 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 197.35 +2.87 53 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 206.41 +2.88 54 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 215.72 +2.85 55 0 8 0
28AUG26 920.00 P 0.00 0.00 0.00 225.07 +2.80 55 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 234.25 +2.58 56 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 243.95 +2.83 57 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 252.79 +2.00 57 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 262.71 +2.24 58 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 265.03 -5.12 46 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 274.45 -5.44 46 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 284.04 -5.73 46 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 299.84 +8.91 59 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 272 0
29SEP26 330.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.07 -0.03 44 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.11 -0.03 44 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.16 -0.05 45 0 83 0
29SEP26 390.00 P 0.00 0.00 0.00 0.24 -0.04 45 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 0.33 -0.07 45 0 374 0
29SEP26 410.00 P 0.00 0.00 0.00 0.47 -0.07 45 0 650 0
29SEP26 420.00 P 0.00 0.00 0.00 0.63 -0.11 45 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 0.84 -0.12 45 0 159 0
29SEP26 440.00 P 2.50 2.88 2.50 1.11 -0.16 45 7 1,574 0
29SEP26 450.00 P 3.65 3.65 3.65 1.45 -0.17 45 15 2,879 0
29SEP26 460.00 P 4.14 4.14 4.14 1.83 -0.24 45 15 1,518 0
29SEP26 470.00 P 0.00 0.00 0.00 2.36 -0.24 45 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 2.88 -0.32 45 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 3.65 -0.34 45 0 69 0
29SEP26 500.00 P 0.00 0.00 0.00 4.43 -0.34 45 0 480 0
29SEP26 510.00 P 0.00 0.00 0.00 5.42 -0.43 45 0 91 0
29SEP26 520.00 P 0.00 0.00 0.00 6.53 -0.45 45 0 135 0
29SEP26 530.00 P 0.00 0.00 0.00 7.70 -0.55 45 0 210 0
29SEP26 540.00 P 0.00 0.00 0.00 9.53 -0.56 45 0 597 0
29SEP26 550.00 P 0.00 0.00 0.00 11.12 -0.58 45 0 160 0
29SEP26 560.00 P 0.00 0.00 0.00 13.00 -0.27 45 0 283 0
29SEP26 570.00 P 0.00 0.00 0.00 15.13 -0.68 45 0 447 0
29SEP26 580.00 P 0.00 0.00 0.00 17.27 -0.69 45 0 666 0
29SEP26 590.00 P 0.00 0.00 0.00 19.91 -0.76 45 0 129 0
29SEP26 600.00 P 0.00 0.00 0.00 22.67 -0.78 45 0 1,337 0
29SEP26 610.00 P 0.00 0.00 0.00 25.46 -0.79 45 0 1,257 0
29SEP26 620.00 P 0.00 0.00 0.00 28.89 -0.82 45 0 213 0
29SEP26 630.00 P 33.10 33.10 33.10 32.38 -0.72 45 5 311 +5
29SEP26 640.00 P 39.42 39.42 39.42 35.88 -0.12 45 15 627 +15
29SEP26 650.00 P 40.51 40.51 40.51 40.10 -0.41 45 4 297 -2
29SEP26 660.00 P 0.00 0.00 0.00 44.37 -0.25 46 0 208 0
29SEP26 670.00 P 0.00 0.00 0.00 48.65 -0.35 46 0 233 0
29SEP26 680.00 P 48.50 48.50 48.50 53.56 -0.06 46 20 262 +20
29SEP26 690.00 P 57.54 57.54 57.54 58.64 +0.04 46 8 211 +5
29SEP26 700.00 P 63.16 67.83 62.55 63.74 -0.75 46 77 567 0
29SEP26 710.00 P 0.00 0.00 0.00 69.24 -0.04 46 0 28 0
29SEP26 720.00 P 68.73 74.50 68.73 75.14 -0.48 46 16 69 +16
29SEP26 730.00 P 72.00 74.30 72.00 81.04 -0.37 46 16 1,520 0
29SEP26 740.00 P 88.97 88.97 88.97 87.00 -0.09 46 10 27 +10
29SEP26 750.00 P 0.00 0.00 0.00 93.68 +0.08 46 0 140 0
29SEP26 760.00 P 0.00 0.00 0.00 100.37 +0.06 47 0 15 0
29SEP26 770.00 P 0.00 0.00 0.00 107.08 -0.36 47 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 114.08 -0.10 47 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 121.50 -0.05 47 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 128.93 -0.05 47 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 136.38 -0.05 47 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 144.19 +0.28 48 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 152.26 +0.29 48 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 160.35 +0.30 48 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 168.45 +0.30 48 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 176.87 +0.60 49 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 185.49 +0.67 49 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 194.13 +0.67 50 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 202.79 +0.68 50 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 211.63 +0.85 50 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 220.71 +1.04 51 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 229.80 +1.04 51 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 238.91 +1.05 52 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 248.04 +1.07 52 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 257.48 +1.37 53 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 266.93 +1.40 54 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 276.38 +1.40 54 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 285.86 +1.42 55 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 295.43 +5.66 56 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 304.97 +10.37 56 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 1.34 +0.11 43 0 459 0
30DEC26 390.00 P 0.00 0.00 0.00 1.70 +0.12 43 0 142 0
30DEC26 400.00 P 4.45 4.80 4.45 2.07 +0.13 43 30 1,695 +30
30DEC26 410.00 P 0.00 0.00 0.00 2.62 +0.17 43 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 3.17 +0.17 43 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 3.85 +0.26 43 0 297 0
30DEC26 440.00 P 0.00 0.00 0.00 4.66 +0.26 43 0 224 0
30DEC26 450.00 P 0.00 0.00 0.00 5.47 +0.26 43 0 150 0
30DEC26 460.00 P 0.00 0.00 0.00 6.52 +0.36 43 0 425 0
30DEC26 470.00 P 0.00 0.00 0.00 7.68 +0.37 43 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 8.84 +0.38 43 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 10.33 +0.51 43 0 48 0
30DEC26 500.00 P 0.00 0.00 0.00 11.92 +0.52 43 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 13.52 +0.52 43 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 15.90 +1.14 43 0 66 0
30DEC26 530.00 P 0.00 0.00 0.00 17.56 +0.68 43 0 81 0
30DEC26 540.00 P 0.00 0.00 0.00 19.70 +0.13 43 0 183 0
30DEC26 550.00 P 0.00 0.00 0.00 21.99 +0.21 43 0 133 0
30DEC26 560.00 P 0.00 0.00 0.00 24.74 +0.17 43 0 160 0
30DEC26 570.00 P 30.00 30.00 30.00 27.50 +0.90 43 1 349 +1
30DEC26 580.00 P 0.00 0.00 0.00 30.26 +0.90 43 0 117 0
30DEC26 590.00 P 0.00 0.00 0.00 33.50 +1.10 43 0 338 0
30DEC26 600.00 P 0.00 0.00 0.00 38.06 +1.14 43 0 2,059 0
30DEC26 610.00 P 0.00 0.00 0.00 41.63 +1.15 43 0 20 0
30DEC26 620.00 P 0.00 0.00 0.00 45.22 +2.45 44 0 628 0
30DEC26 630.00 P 53.00 53.00 53.00 49.46 +1.37 44 15 90 0
30DEC26 640.00 P 0.00 0.00 0.00 53.81 +1.39 44 0 522 0
30DEC26 650.00 P 0.00 0.00 0.00 58.16 +1.39 44 0 1,082 0
30DEC26 660.00 P 0.00 0.00 0.00 62.55 +1.41 44 0 286 0
30DEC26 670.00 P 0.00 0.00 0.00 67.57 +1.62 44 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 72.73 +1.63 44 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 77.90 +1.63 44 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 83.10 +1.65 44 0 22 0
30DEC26 710.00 P 0.00 0.00 0.00 88.70 +1.84 44 0 3 0
30DEC26 720.00 P 0.00 0.00 0.00 94.68 +1.86 44 0 63 0
30DEC26 730.00 P 0.00 0.00 0.00 100.67 +1.87 44 0 4 0
30DEC26 740.00 P 0.00 0.00 0.00 106.68 +1.88 44 0 2 0
30DEC26 750.00 P 105.06 107.56 105.06 112.73 +1.90 44 30 32 +30
30DEC26 760.00 P 0.00 0.00 0.00 119.41 +2.06 44 0 34 0
30DEC26 770.00 P 0.00 0.00 0.00 126.18 +2.06 45 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 132.97 +2.08 45 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 139.78 +2.09 45 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 146.65 +2.12 45 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 154.13 +2.24 45 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 161.63 +2.25 45 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 169.16 +2.26 45 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 176.70 +2.27 45 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 184.29 +2.29 45 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 186.72 +2.32 43 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 200.47 +8.16 46 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 202.57 +2.33 43 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 216.84 +8.66 46 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 225.06 +8.90 46 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 226.63 +2.43 43 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 242.13 +9.48 47 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 243.55 +2.44 43 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 252.03 +2.44 43 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 260.54 +2.44 43 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 269.08 +2.46 43 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 277.74 +2.49 43 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 286.64 +2.20 43 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 295.56 +2.50 43 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 304.97 +2.99 43 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 5.12 +0.27 44 0 180 0
30MAR27 400.00 P 8.00 8.00 8.00 5.98 +0.28 44 4 559 +4
30MAR27 410.00 P 0.00 0.00 0.00 6.95 +0.39 44 0 51 0
30MAR27 420.00 P 0.00 0.00 0.00 8.16 +0.40 44 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 9.37 +0.40 44 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 10.59 +0.41 44 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 12.24 +0.54 44 0 50 0
30MAR27 460.00 P 0.00 0.00 0.00 13.90 +0.55 44 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 15.57 +0.56 44 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 17.46 +0.73 44 0 2 0
30MAR27 490.00 P 0.00 0.00 0.00 19.66 +0.74 44 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 21.86 +0.74 44 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 24.08 +0.75 44 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 26.62 +0.94 44 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 29.46 +0.95 44 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 32.30 +0.96 44 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 35.16 +0.97 44 0 46 0
30MAR27 560.00 P 0.00 0.00 0.00 38.24 +1.17 44 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 41.78 +1.18 44 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 45.34 +1.20 44 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 48.90 +1.20 44 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 52.49 +1.22 44 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 56.63 +1.43 44 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 60.94 +1.44 44 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 65.53 +1.71 44 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 69.60 +1.46 44 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 73.97 +1.48 44 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 78.96 +1.68 44 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 86.59 +4.21 45 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 89.98 +2.50 44 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 94.32 +1.71 44 0 12 0
30MAR27 700.00 P 0.00 0.00 0.00 101.46 +3.70 45 0 2 0
30MAR27 710.00 P 0.00 0.00 0.00 107.15 +4.03 45 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 113.16 +3.93 45 0 22 0
30MAR27 730.00 P 0.00 0.00 0.00 119.67 +4.76 45 0 2 0
30MAR27 740.00 P 0.00 0.00 0.00 125.31 +4.49 45 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 132.57 +5.82 45 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 136.15 +3.43 45 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 143.09 +4.04 45 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 150.02 +4.32 45 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 154.07 +1.70 44 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 164.05 +5.00 45 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 167.92 +2.17 44 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 179.29 +6.81 46 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 186.79 +7.35 46 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 189.11 +2.32 44 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 196.48 +2.32 44 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 203.88 +2.34 44 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 211.29 +2.34 44 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 218.73 +2.35 44 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 226.21 +2.36 44 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 234.09 +2.45 44 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 45.31 -2.41 42 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 48.88 -2.44 42 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 52.46 -2.49 42 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 56.08 -2.52 42 0 7 0
29JUN27 600.00 P 0.00 0.00 0.00 60.20 -2.65 42 0 13 0
29JUN27 610.00 P 0.00 0.00 0.00 64.53 -2.68 42 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 68.87 -2.72 42 0 47 0
29JUN27 630.00 P 0.00 0.00 0.00 75.43 -1.32 43 0 48 0
29JUN27 640.00 P 82.80 82.80 81.70 79.94 -2.86 43 7 39 +7
29JUN27 650.00 P 0.00 0.00 0.00 84.74 -2.87 43 0 10 0
29JUN27 660.00 P 0.00 0.00 0.00 90.02 -2.90 43 0 16 0
29JUN27 670.00 P 0.00 0.00 0.00 95.31 -2.93 43 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 100.61 -2.96 43 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 105.93 -2.99 43 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 111.28 -3.02 43 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 117.03 -2.88 43 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 123.12 -2.91 43 0 16 0
29JUN27 730.00 P 0.00 0.00 0.00 129.23 -2.93 43 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 135.35 -2.76 43 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 141.49 -1.76 44 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 147.67 -1.99 44 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 153.99 -2.20 44 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 160.86 -1.96 44 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 167.74 -2.18 44 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 174.64 -2.23 44 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 181.57 -2.77 44 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 188.51 -2.79 44 0 15 0
29JUN27 830.00 P 0.00 0.00 0.00 189.80 -2.70 42 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 196.74 -2.58 42 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 204.12 -2.29 42 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 211.51 -2.30 42 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 218.92 -2.31 42 0 0 0
TOTAL PUT 3,445 97,699 +1,830
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$ 4.10
29JUN26 3.20 C 0.00 0.00 0.00 0.91 -0.03 79 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.71 -0.03 62 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.61 -0.05 54 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.51 -0.05 46 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.41 -0.05 38 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.31 -0.04 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.22 -0.04 29 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.13 -0.04 23 0 0 0
29JUN26 4.10 C 0.05 0.05 0.05 0.07 -0.02 24 60 60 +60
29JUN26 4.20 C 0.02 0.02 0.02 0.03 -0.01 23 90 210 +90
29JUN26 4.30 C 0.00 0.00 0.00 0.01 -0.01 23 0 146 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 650 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 583 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 821 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 392 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 56 0 307 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 80 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 103 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 113 0 687 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 123 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 149 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 157 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 164 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.93 -0.02 61 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.81 -0.05 40 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.71 -0.05 35 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.62 -0.04 39 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.52 -0.04 33 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.42 -0.04 28 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.33 -0.03 26 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.24 -0.03 23 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.16 -0.02 21 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.07 -0.01 23 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.04 0.00 22 0 125 0
30JUL26 4.40 C 0.02 0.02 0.02 0.02 -0.01 22 200 395 -200
30JUL26 4.50 C 0.01 0.01 0.01 0.01 -0.01 22 156 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 140 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.93 -0.02 51 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.81 -0.05 34 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.72 -0.04 37 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.63 -0.03 36 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.52 -0.04 28 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.42 -0.05 24 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.33 -0.04 22 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.25 -0.03 22 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.18 -0.03 21 0 30 0
28AUG26 4.10 C 0.00 0.00 0.00 0.13 -0.02 21 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.09 -0.02 21 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.06 -0.01 21 0 36 0
28AUG26 4.40 C 0.00 0.00 0.00 0.04 -0.01 21 0 30 0
28AUG26 4.50 C 0.03 0.03 0.03 0.03 0.00 22 30 35 +30
28AUG26 4.60 C 0.00 0.00 0.00 0.02 0.00 23 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 21 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.93 -0.02 44 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.83 -0.03 39 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.73 -0.03 35 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.63 -0.03 31 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.53 -0.03 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.43 -0.04 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.34 -0.04 21 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.27 -0.02 21 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.21 -0.01 21 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.16 -0.01 21 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.12 -0.01 21 0 423 0
29SEP26 4.30 C 0.00 0.00 0.00 0.09 -0.01 21 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.06 -0.01 20 0 1,581 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 -0.01 21 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 -0.01 19 0 155 0
29SEP26 4.90 C 0.02 0.02 0.02 0.01 0.00 21 400 830 +400
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 465 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.93 -0.02 31 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.83 -0.03 28 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.74 -0.02 27 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.63 -0.03 22 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.53 -0.04 19 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.46 -0.04 20 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.41 -0.02 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.34 -0.04 21 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.28 -0.04 21 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.24 -0.03 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.20 -0.03 21 0 30 0
30DEC26 4.30 C 0.00 0.00 0.00 0.17 -0.02 22 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 -0.02 22 0 445 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 -0.02 21 0 35 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 -0.01 23 0 78 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 593 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 2,163 0
30DEC26 5.50 C 0.02 0.02 0.02 0.01 -0.01 22 50 4,200 +50
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 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 0.93 -0.02 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.83 -0.03 22 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.74 -0.02 20 0 0 0
30MAR27 3.50 C 0.60 0.60 0.60 0.64 -0.05 18 5 5 +5
30MAR27 3.60 C 0.00 0.00 0.00 0.57 -0.05 19 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.51 -0.04 20 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.44 -0.05 19 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.39 -0.04 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.34 -0.04 20 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.29 -0.04 20 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.25 -0.04 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.21 -0.04 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.19 -0.02 21 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.15 -0.03 20 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.14 -0.02 21 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.10 -0.03 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.08 -0.02 21 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.04 -0.02 21 0 67 0
30MAR27 5.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 31 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 0.93 -0.04 18 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.84 -0.04 18 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.77 -0.03 19 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.69 -0.04 19 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.63 -0.03 20 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.56 -0.04 20 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.50 -0.04 20 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.45 -0.03 20 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.40 -0.03 20 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.35 -0.03 20 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.31 -0.03 21 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.27 -0.03 20 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.24 -0.02 21 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.21 -0.02 21 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.18 -0.02 21 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.16 -0.02 21 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.07 -0.02 21 0 41 0
29JUN27 5.50 C 0.08 0.08 0.06 0.05 -0.01 22 50 50 +50
TOTAL CALL 1,041 28,755 +485
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 76 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 58 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.90 P 0.02 0.02 0.02 0.01 0.00 24 150 150 +150
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 20 0 136 0
29JUN26 4.10 P 0.08 0.10 0.08 0.06 +0.02 21 130 304 -30
29JUN26 4.20 P 0.00 0.00 0.00 0.12 +0.02 20 0 175 0
29JUN26 4.30 P 0.28 0.28 0.28 0.21 +0.03 24 10 1,211 +10
29JUN26 4.40 P 0.37 0.37 0.37 0.30 +0.03 0 10 589 +10
29JUN26 4.50 P 0.00 0.00 0.00 0.40 +0.04 0 0 227 0
29JUN26 4.60 P 0.00 0.00 0.00 0.50 +0.04 0 0 90 0
29JUN26 4.70 P 0.00 0.00 0.00 0.60 +0.03 0 0 35 0
29JUN26 4.80 P 0.00 0.00 0.00 0.70 +0.04 0 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 0.80 +0.04 0 0 121 0
29JUN26 5.00 P 0.00 0.00 0.00 0.90 +0.04 0 0 60 0
29JUN26 5.25 P 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.90 +0.04 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.15 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.40 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.65 +0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.90 +0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.15 +0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.40 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.66 +0.05 180 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.90 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.15 +0.04 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 3.70 P 0.03 0.03 0.03 0.02 0.00 22 400 400 +400
30JUL26 3.80 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.06 +0.01 20 0 5 0
30JUL26 4.00 P 0.14 0.14 0.14 0.10 +0.02 20 10 55 -10
30JUL26 4.10 P 0.00 0.00 0.00 0.16 +0.03 21 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.22 +0.03 19 0 16 0
30JUL26 4.30 P 0.00 0.00 0.00 0.30 +0.04 19 0 70 0
30JUL26 4.40 P 0.00 0.00 0.00 0.38 +0.03 0 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.47 +0.03 0 0 268 0
30JUL26 4.60 P 0.00 0.00 0.00 0.58 +0.05 0 0 110 0
30JUL26 4.70 P 0.00 0.00 0.00 0.66 +0.03 0 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 0.76 +0.04 0 0 212 0
30JUL26 4.90 P 0.00 0.00 0.00 0.86 +0.04 0 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 0.97 +0.05 0 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.73 +0.06 43 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.98 +0.05 49 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.23 +0.04 55 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.48 +0.06 60 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
28AUG26 3.90 P 0.10 0.11 0.10 0.08 0.00 19 410 440 +410
28AUG26 4.00 P 0.00 0.00 0.00 0.13 +0.02 20 0 32 0
28AUG26 4.10 P 0.00 0.00 0.00 0.18 +0.02 19 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.24 +0.02 18 0 10 0
28AUG26 4.30 P 0.00 0.00 0.00 0.32 +0.03 19 0 16 0
28AUG26 4.40 P 0.00 0.00 0.00 0.40 +0.03 18 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.50 +0.04 22 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.59 +0.05 21 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 0.68 +0.05 0 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 0.78 +0.05 0 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.88 +0.06 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.98 +0.06 18 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.22 +0.04 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.73 +0.06 36 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.98 +0.05 41 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.23 +0.04 45 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 +0.01 20 0 310 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 +0.01 20 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.15 +0.01 19 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 +0.01 19 0 10 0
29SEP26 4.20 P 0.00 0.00 0.00 0.26 +0.01 18 0 62 0
29SEP26 4.30 P 0.00 0.00 0.00 0.34 +0.02 20 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.41 +0.02 18 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.50 +0.02 19 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 0.59 +0.04 18 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 0.68 +0.04 0 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.78 +0.04 0 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.88 +0.05 0 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.98 +0.05 17 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 1.22 +0.04 0 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.46 +0.03 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.73 +0.05 32 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.98 +0.05 36 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.23 +0.04 40 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.48 +0.06 44 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.71 +0.05 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.96 +0.03 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.20 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.46 +0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.70 +0.03 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 -0.01 22 0 10 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 0.00 22 0 400 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 +0.01 22 0 199 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 +0.01 22 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 0.00 22 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.29 +0.01 22 0 615 0
30DEC26 4.20 P 0.00 0.00 0.00 0.35 +0.01 23 0 87 0
30DEC26 4.30 P 0.00 0.00 0.00 0.42 +0.02 23 0 160 0
30DEC26 4.40 P 0.00 0.00 0.00 0.49 +0.02 23 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.56 +0.01 23 0 189 0
30DEC26 4.60 P 0.00 0.00 0.00 0.64 +0.01 23 0 160 0
30DEC26 4.70 P 0.00 0.00 0.00 0.74 +0.03 25 0 60 0
30DEC26 4.80 P 0.00 0.00 0.00 0.83 +0.03 26 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.92 +0.03 26 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.02 +0.04 28 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 1.27 +0.04 32 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.50 +0.02 32 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.77 +0.04 39 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.01 +0.04 41 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.23 +0.02 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.50 +0.04 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.73 +0.03 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.97 +0.02 0 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 3.22 +0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.46 +0.02 0 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 0.00 22 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 3.60 P 0.12 0.12 0.12 0.11 0.00 21 30 36 +10
30MAR27 3.70 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.17 -0.01 21 0 243 0
30MAR27 3.90 P 0.00 0.00 0.00 0.22 0.00 21 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.26 -0.01 21 0 49 0
30MAR27 4.10 P 0.00 0.00 0.00 0.32 0.00 21 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.38 0.00 22 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.44 0.00 21 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.51 0.00 22 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.59 +0.01 22 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.67 +0.02 23 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.75 +0.02 23 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 0.84 +0.02 23 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.93 +0.02 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.03 +0.03 26 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.27 +0.03 28 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.52 +0.04 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.77 +0.04 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.01 +0.04 36 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.23 +0.02 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.52 +0.06 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.73 +0.03 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.97 +0.02 0 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.22 +0.03 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.46 +0.02 0 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.14 0.00 21 0 12 0
29JUN27 3.70 P 0.00 0.00 0.00 0.17 0.00 21 0 10 0
29JUN27 3.80 P 0.00 0.00 0.00 0.21 0.00 21 0 4 0
29JUN27 3.90 P 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.30 0.00 21 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 0.36 +0.01 22 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.42 +0.02 22 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.48 +0.01 22 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.55 +0.02 22 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.62 +0.02 22 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.70 +0.02 23 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.78 +0.03 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.86 +0.02 23 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.95 +0.03 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.04 +0.03 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.28 +0.04 27 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.52 +0.04 29 0 0 0
TOTAL PUT 1,150 14,283 +950
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$ 10.95
29JUN26 6.25 C 0.00 0.00 0.00 4.71 -0.35 132 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.46 -0.35 123 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.21 -0.35 114 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.96 -0.35 106 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.71 -0.35 98 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.46 -0.35 90 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.21 -0.35 82 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.96 -0.35 75 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.71 -0.35 67 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.45 -0.36 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.20 -0.36 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.96 -0.35 47 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 1.71 -0.35 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.49 -0.32 56 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.20 -0.36 0 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 0.98 -0.33 36 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 0.54 -0.31 33 0 5 0
29JUN26 11.00 C 0.27 0.27 0.27 0.25 -0.19 35 200 612 -15
29JUN26 11.50 C 0.00 0.00 0.00 0.08 -0.11 34 1,000 2,406 +919
29JUN26 12.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 1,031 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 830 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 995 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 532 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 806 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,269 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 212 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 97 0 114 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 104 0 89 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 110 0 115 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 116 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 122 0 60 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 128 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.46 -0.35 41 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.21 -0.35 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.96 -0.35 30 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.72 -0.34 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.49 -0.32 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.27 -0.31 39 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.03 -0.32 34 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.70 -0.24 37 0 0 0
30JUL26 11.00 C 0.50 0.52 0.49 0.45 -0.15 38 45 90 +45
30JUL26 11.50 C 0.32 0.32 0.32 0.28 -0.11 38 3 905 +3
30JUL26 12.00 C 0.00 0.00 0.00 0.17 -0.07 39 0 210 0
30JUL26 12.50 C 0.14 0.14 0.14 0.10 -0.04 39 200 396 +160
30JUL26 13.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 179 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 0.00 41 0 119 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 201 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 115 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 158 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 26 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.46 -0.35 36 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.22 -0.34 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.97 -0.35 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.77 -0.29 41 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.56 -0.29 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.35 -0.28 39 0 0 0
28AUG26 10.00 C 1.18 1.18 1.18 1.15 -0.28 37 200 200 +200
28AUG26 10.50 C 0.00 0.00 0.00 0.86 -0.19 38 0 0 0
28AUG26 11.00 C 0.66 0.66 0.63 0.63 -0.14 39 30 30 +30
28AUG26 11.50 C 0.51 0.52 0.51 0.45 -0.11 39 30 75 +30
28AUG26 12.00 C 0.36 0.36 0.36 0.32 -0.09 39 15 30 +15
28AUG26 12.50 C 0.00 0.00 0.00 0.22 -0.07 39 0 37 0
28AUG26 13.00 C 0.19 0.19 0.17 0.16 -0.03 40 21 132 +21
28AUG26 13.50 C 0.00 0.00 0.00 0.11 -0.02 41 0 30 0
28AUG26 14.00 C 0.10 0.11 0.10 0.07 -0.01 40 52 50 -26
28AUG26 14.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 0.00 41 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.96 -0.35 54 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.71 -0.35 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.46 -0.35 46 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.21 -0.35 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.96 -0.35 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.72 -0.34 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.49 -0.33 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.23 -0.35 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.97 -0.35 30 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.77 -0.30 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.59 -0.27 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.43 -0.29 37 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 1.27 -0.28 37 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 1.01 -0.19 38 0 31 0
29SEP26 11.00 C 0.78 0.78 0.78 0.78 -0.16 38 95 99 +64
29SEP26 11.50 C 0.00 0.00 0.00 0.60 -0.13 38 0 149 0
29SEP26 12.00 C 0.48 0.48 0.47 0.45 -0.11 38 30 30 +30
29SEP26 12.50 C 0.00 0.00 0.00 0.34 -0.08 39 0 50 0
29SEP26 13.00 C 0.00 0.00 0.00 0.25 -0.06 39 0 2,521 0
29SEP26 13.50 C 0.00 0.00 0.00 0.19 -0.05 39 0 2,515 0
29SEP26 14.00 C 0.15 0.16 0.15 0.14 -0.04 40 52 91 +11
29SEP26 14.50 C 0.00 0.00 0.00 0.10 -0.03 40 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 75 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 41 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 3.23 -0.34 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.99 -0.34 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.80 -0.31 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.53 -0.29 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.35 -0.26 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.17 -0.25 34 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 2.01 -0.24 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.85 -0.23 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.71 -0.27 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.57 -0.25 36 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.32 -0.17 36 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 1.10 -0.15 37 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.91 -0.13 37 0 100 0
30DEC26 12.00 C 0.73 0.73 0.73 0.74 -0.12 37 15 28 0
30DEC26 12.50 C 0.63 0.63 0.63 0.61 -0.09 37 15 45 +15
30DEC26 13.00 C 0.00 0.00 0.00 0.50 -0.07 37 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.42 -0.06 38 0 39 0
30DEC26 14.00 C 0.00 0.00 0.00 0.34 -0.06 38 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 -0.04 38 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 -0.04 38 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 -0.02 38 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 -0.02 38 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.68 -0.30 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.52 -0.28 33 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.35 -0.28 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.19 -0.28 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.04 -0.28 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.91 -0.25 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.77 -0.26 35 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.53 -0.23 35 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.31 -0.22 35 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.15 -0.17 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.97 -0.17 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.82 -0.16 36 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.68 -0.16 35 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.58 -0.14 36 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.49 -0.15 36 0 0 0
30MAR27 14.50 C 0.48 0.48 0.48 0.43 -0.11 36 15 15 +10
30MAR27 15.00 C 0.00 0.00 0.00 0.36 -0.10 36 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.30 -0.09 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.25 -0.08 36 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.21 -0.07 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.17 -0.06 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.15 -0.04 37 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.12 -0.05 36 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.10 -0.04 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 -0.03 36 0 24 0
29JUN27 8.50 C 0.00 0.00 0.00 2.93 -0.29 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.77 -0.28 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.61 -0.27 36 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 2.45 -0.27 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.31 -0.26 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.11 -0.31 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.97 -0.31 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.74 -0.22 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.53 -0.20 35 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.33 -0.20 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.19 -0.15 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.01 -0.18 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.88 -0.17 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.78 -0.12 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.69 -0.10 36 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.61 -0.11 36 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.53 -0.10 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.45 -0.10 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.40 -0.07 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.34 -0.07 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.29 -0.07 36 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.25 -0.05 36 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.22 -0.04 36 0 6 0
TOTAL CALL 2,018 19,589 +1,512
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 0.00 137 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 103 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 15 0
29JUN26 10.50 P 0.10 0.10 0.10 0.10 +0.06 36 35 211 0
29JUN26 11.00 P 0.21 0.32 0.21 0.30 +0.15 36 139 736 -124
29JUN26 11.50 P 0.66 0.66 0.66 0.63 +0.23 35 1,010 5,785 -635
29JUN26 12.00 P 1.19 1.19 1.19 1.07 +0.32 37 49 1,993 -49
29JUN26 12.50 P 0.00 0.00 0.00 1.60 +0.39 59 0 1,446 0
29JUN26 13.00 P 0.00 0.00 0.00 2.09 +0.39 68 0 501 0
29JUN26 13.50 P 0.00 0.00 0.00 2.56 +0.36 64 0 120 -99
29JUN26 14.00 P 0.00 0.00 0.00 3.06 +0.36 73 0 149 0
29JUN26 14.50 P 0.00 0.00 0.00 3.56 +0.36 81 0 0 -90
29JUN26 15.00 P 0.00 0.00 0.00 4.06 +0.32 90 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.55 +0.35 0 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 5.05 +0.35 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.55 +0.35 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.05 +0.35 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.56 +0.36 125 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.06 +0.36 132 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.56 +0.36 138 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.05 +0.35 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.55 +0.35 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.06 +0.03 39 0 0 0
30JUL26 9.25 P 0.08 0.08 0.08 0.09 +0.04 39 8 22 +8
30JUL26 9.50 P 0.12 0.13 0.12 0.14 +0.07 40 37 35 +22
30JUL26 9.75 P 0.17 0.17 0.17 0.19 +0.08 39 15 27 -15
30JUL26 10.00 P 0.25 0.25 0.25 0.27 +0.11 40 30 86 +30
30JUL26 10.50 P 0.00 0.00 0.00 0.47 +0.16 40 0 53 0
30JUL26 11.00 P 0.00 0.00 0.00 0.74 +0.21 40 0 177 0
30JUL26 11.50 P 0.96 1.10 0.96 1.08 +0.26 41 175 349 0
30JUL26 12.00 P 1.66 1.66 1.66 1.41 +0.23 36 160 239 -86
30JUL26 12.50 P 1.88 1.88 1.88 1.82 +0.27 31 60 468 -60
30JUL26 13.00 P 0.00 0.00 0.00 2.28 +0.23 0 0 75 0
30JUL26 13.50 P 0.00 0.00 0.00 2.80 +0.30 38 0 250 0
30JUL26 14.00 P 0.00 0.00 0.00 3.33 +0.35 51 0 306 0
30JUL26 14.50 P 0.00 0.00 0.00 3.72 +0.26 0 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 4.18 +0.23 0 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 4.78 +0.35 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.28 +0.35 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.78 +0.35 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.28 +0.35 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.78 +0.35 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.28 +0.35 51 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.78 +0.35 58 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 8.28 +0.35 63 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.07 +0.03 39 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.10 +0.04 39 0 0 0
28AUG26 9.00 P 0.13 0.13 0.13 0.14 +0.05 39 15 25 +15
28AUG26 9.25 P 0.00 0.00 0.00 0.19 +0.07 39 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.25 +0.08 39 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.33 +0.10 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.40 +0.11 39 0 0 0
28AUG26 10.50 P 0.60 0.60 0.60 0.62 +0.16 39 69 240 +69
28AUG26 11.00 P 0.77 0.87 0.77 0.92 +0.22 41 84 92 -44
28AUG26 11.50 P 1.20 1.20 1.20 1.25 +0.25 42 180 144 -113
28AUG26 12.00 P 1.58 1.58 1.58 1.62 +0.28 43 140 377 -140
28AUG26 12.50 P 0.00 0.00 0.00 1.99 +0.31 41 0 282 0
28AUG26 13.00 P 0.00 0.00 0.00 2.43 +0.29 42 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 2.86 +0.28 40 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 3.36 +0.33 45 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 3.84 +0.34 46 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.27 +0.30 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 4.81 +0.34 48 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.28 +0.32 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.78 +0.35 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.28 +0.35 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.78 +0.35 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.28 +0.35 42 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.78 +0.35 48 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.28 +0.35 52 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 +0.01 39 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.10 +0.03 40 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.14 +0.05 40 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.18 +0.05 40 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.23 +0.07 40 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.29 +0.08 39 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.37 +0.10 40 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.45 +0.11 40 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.55 +0.12 40 0 9 0
29SEP26 10.50 P 0.80 0.80 0.80 0.78 +0.16 40 80 36 -54
29SEP26 11.00 P 1.08 1.10 1.08 1.06 +0.20 41 60 30 -45
29SEP26 11.50 P 1.44 1.44 1.44 1.38 +0.23 41 40 123 -15
29SEP26 12.00 P 0.00 0.00 0.00 1.74 +0.26 42 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 2.13 +0.28 42 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 2.55 +0.30 43 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 3.00 +0.31 45 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 3.47 +0.33 48 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 3.95 +0.34 50 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.44 +0.35 53 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 4.94 +0.35 57 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.43 +0.34 59 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.90 +0.32 60 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.41 +0.35 64 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.90 +0.35 66 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.38 +0.35 66 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.88 +0.35 69 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.37 +0.35 70 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.85 +0.33 70 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.14 +0.04 38 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.18 +0.05 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.23 +0.06 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.28 +0.07 38 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.35 +0.09 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.42 +0.10 38 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 0.50 +0.11 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.59 +0.12 38 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 0.69 +0.14 38 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.80 +0.15 39 0 53 0
30DEC26 10.50 P 0.00 0.00 0.00 1.04 +0.18 39 0 73 0
30DEC26 11.00 P 0.00 0.00 0.00 1.32 +0.20 39 0 65 0
30DEC26 11.50 P 0.00 0.00 0.00 1.63 +0.22 39 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 1.97 +0.24 40 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 2.34 +0.26 40 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.74 +0.29 41 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.16 +0.30 41 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 3.59 +0.31 42 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.05 +0.33 44 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.51 +0.33 45 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.99 +0.34 46 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 5.48 +0.34 49 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.97 +0.34 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.46 +0.34 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.93 +0.33 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.42 +0.34 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.90 +0.33 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.39 +0.34 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.88 +0.34 57 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.40 +0.05 37 0 0 0
30MAR27 8.75 P 0.47 0.47 0.47 0.47 +0.06 37 10 6 -10
30MAR27 9.00 P 0.00 0.00 0.00 0.55 +0.07 37 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.64 +0.09 37 0 8 0
30MAR27 9.50 P 0.00 0.00 0.00 0.73 +0.09 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.84 +0.11 37 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.95 +0.11 37 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 1.20 +0.11 37 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.48 +0.14 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.79 +0.16 38 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 2.12 +0.17 38 0 45 0
30MAR27 12.50 P 0.00 0.00 0.00 2.48 +0.19 38 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.86 +0.20 38 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.27 +0.23 39 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 3.69 +0.24 40 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.13 +0.27 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.58 +0.28 41 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.05 +0.30 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.52 +0.30 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.99 +0.36 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.46 +0.34 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.93 +0.33 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.42 +0.34 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.90 +0.33 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.39 +0.34 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.88 +0.34 50 0 0 0
29JUN27 8.50 P 0.52 0.52 0.52 0.51 +0.06 36 3 3 +3
29JUN27 8.75 P 0.57 0.57 0.57 0.59 +0.07 36 10 11 +10
29JUN27 9.00 P 0.00 0.00 0.00 0.68 +0.08 36 0 7 0
29JUN27 9.25 P 0.00 0.00 0.00 0.77 +0.08 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.88 +0.10 37 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.99 +0.11 37 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 1.10 +0.11 37 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.36 +0.13 37 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.64 +0.15 37 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.94 +0.16 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.28 +0.19 37 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 2.63 +0.20 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.00 +0.22 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.39 +0.23 38 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.81 +0.36 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.13 +0.27 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.58 +0.28 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.05 +0.30 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.52 +0.30 40 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.99 +0.36 41 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.46 +0.34 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.93 +0.33 42 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.42 +0.34 43 0 0 0
TOTAL PUT 2,409 24,540 -1,422
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.06
29JUN26 0.55 C 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.31 +0.01 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.26 +0.01 0 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.21 +0.01 0 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.16 +0.01 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.11 +0.01 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.06 +0.01 0 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.03 +0.01 33 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.01 0.00 33 0 160 0
29JUN26 1.15 C 0.00 0.00 0.00 0.01 0.00 51 0 126 0
29JUN26 1.20 C 0.00 0.00 0.00 0.01 0.00 67 0 170 0
29JUN26 1.25 C 0.00 0.00 0.00 0.01 0.00 81 0 145 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 0.00 94 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 106 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 117 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 0.00 156 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 173 0 58 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 202 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.31 +0.01 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.26 +0.01 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.21 +0.01 0 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.16 +0.01 0 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.11 +0.01 0 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.03 +0.01 39 0 260 0
30JUL26 1.15 C 0.00 0.00 0.00 0.02 +0.01 41 0 30 0
30JUL26 1.20 C 0.01 0.01 0.01 0.01 0.00 39 8 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.01 0.00 46 0 13 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.31 +0.01 0 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.26 +0.01 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.21 +0.01 0 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.16 +0.01 0 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.13 +0.02 43 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.31 +0.01 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.26 +0.01 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.21 +0.01 0 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.16 0.00 0 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.05 0.00 34 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.03 0.00 37 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 37 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 1.50 C 0.01 0.01 0.01 0.01 0.00 47 1 10 -1
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 59 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 61 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.36 +0.01 0 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.31 +0.01 0 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.27 +0.01 40 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.22 0.00 33 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.19 0.00 36 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.14 +0.01 39 0 100 0
30DEC26 1.05 C 0.00 0.00 0.00 0.11 0.00 37 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.09 0.00 37 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.06 0.00 37 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.05 0.00 38 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.04 0.00 38 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.03 0.00 37 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.02 0.00 35 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 36 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 44 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.37 +0.01 43 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.33 +0.01 43 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.28 0.00 36 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.25 +0.01 38 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.19 0.00 38 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.09 0.00 39 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.08 0.00 40 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.07 0.00 40 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.05 0.00 40 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.04 0.00 39 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.42 +0.01 41 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.38 +0.01 41 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.34 +0.01 40 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.31 +0.01 41 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.27 +0.01 39 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.24 0.00 38 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.21 0.00 38 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.19 +0.01 39 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.17 +0.01 39 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.13 0.00 39 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.12 +0.01 40 0 10 0
29JUN27 1.25 C 0.00 0.00 0.00 0.10 0.00 39 0 30 0
29JUN27 1.30 C 0.00 0.00 0.00 0.09 0.00 39 0 2 0
29JUN27 1.35 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
TOTAL CALL 9 2,840 -1
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 44 0 18 0
29JUN26 1.05 P 0.00 0.00 0.00 0.02 -0.01 34 0 154 0
29JUN26 1.10 P 0.00 0.00 0.00 0.05 -0.02 34 0 222 0
29JUN26 1.15 P 0.00 0.00 0.00 0.10 -0.01 53 0 40 0
29JUN26 1.20 P 0.00 0.00 0.00 0.15 -0.01 69 0 51 0
29JUN26 1.25 P 0.00 0.00 0.00 0.20 -0.01 83 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.25 -0.01 97 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.30 -0.01 108 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.35 -0.01 120 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.40 -0.01 131 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.45 -0.01 141 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.50 -0.01 150 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.55 -0.01 159 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.60 -0.01 168 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.65 -0.01 176 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.70 -0.01 184 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.75 -0.01 192 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.80 -0.01 200 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.85 -0.01 207 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.90 -0.01 213 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.95 -0.01 220 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.05 -0.01 232 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.15 -0.01 244 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.25 -0.01 255 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.02 0.00 38 0 8 0
30JUL26 1.00 P 0.00 0.00 0.00 0.04 0.00 40 0 6 0
30JUL26 1.05 P 0.00 0.00 0.00 0.06 -0.01 36 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.18 -0.01 43 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.23 -0.01 50 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.28 -0.01 57 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.33 -0.01 63 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.38 0.00 69 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.43 0.00 75 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.48 0.00 80 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.53 0.00 85 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.58 0.00 90 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.11 -0.01 39 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.15 0.00 41 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.23 -0.01 40 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.28 -0.01 45 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.33 -0.01 50 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.38 -0.01 55 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.43 0.00 59 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.48 0.00 63 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.53 0.00 67 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.58 0.00 71 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.10 0.00 42 0 5 0
29SEP26 1.10 P 0.00 0.00 0.00 0.13 0.00 42 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.16 0.00 40 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.20 0.00 41 0 21 0
29SEP26 1.25 P 0.00 0.00 0.00 0.24 -0.01 41 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.29 0.00 46 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.38 -0.01 47 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.43 0.00 50 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.48 0.00 54 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.53 0.00 57 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.58 0.00 61 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.63 0.00 64 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.68 0.00 67 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.73 0.00 70 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.78 0.00 72 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.83 0.00 75 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.88 0.00 78 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.93 0.00 80 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.98 0.00 82 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.08 0.00 87 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.18 0.00 91 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.28 0.00 96 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.05 -0.01 38 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 0.00 38 0 5 0
30DEC26 1.00 P 0.00 0.00 0.00 0.10 0.00 40 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.12 -0.01 38 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.15 -0.01 38 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.19 0.00 41 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.22 -0.01 39 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.26 -0.01 40 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.30 -0.01 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.35 0.00 43 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.39 0.00 42 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.44 0.00 45 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.48 -0.01 42 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.53 0.00 45 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.58 0.00 47 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.63 0.00 49 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.68 0.00 52 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.73 0.00 54 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.78 0.00 56 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.83 0.00 58 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 0.00 41 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 0.00 40 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.10 0.00 41 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.15 0.00 41 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.18 0.00 41 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.21 0.00 40 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.25 0.00 42 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.29 0.00 43 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.33 +0.01 44 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.37 0.00 44 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.41 0.00 44 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.45 0.00 43 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.49 0.00 41 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.54 0.00 44 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.59 0.00 46 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.63 0.00 43 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.68 0.00 45 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN27 0.75 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.12 0.00 42 0 2 0
29JUN27 1.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.17 0.00 41 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.20 0.00 41 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.23 -0.01 41 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.27 0.00 42 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.30 -0.01 41 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.34 0.00 42 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.38 0.00 42 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.42 0.00 42 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.46 0.00 42 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.51 0.00 44 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.55 0.00 43 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$ 2.87
29JUN26 1.80 C 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.57 -0.03 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.47 -0.03 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.37 -0.03 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.27 -0.03 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.17 -0.03 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.08 -0.03 15 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 1 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 35 0 54 0
29JUN26 3.20 C 0.01 0.01 0.01 0.01 0.00 46 3 101 -3
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 55 0 76 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 64 0 56 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 72 0 14 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 80 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 87 0 37 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 94 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 114 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 132 0 2 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 143 0 2 0
30JUL26 2.00 C 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.78 -0.03 46 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.68 -0.03 39 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.58 -0.03 33 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.48 -0.03 27 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.39 -0.03 31 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.29 -0.03 24 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.03 -0.02 26 0 30 0
30JUL26 3.20 C 0.00 0.00 0.00 0.02 -0.01 28 0 44 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 -0.01 28 0 2 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 32 0 32 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 36 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 62 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.68 -0.03 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.59 -0.03 31 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.50 -0.03 32 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.40 -0.03 26 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.32 -0.03 27 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.25 -0.02 28 0 0 0
28AUG26 2.80 C 0.18 0.18 0.18 0.19 -0.02 28 30 30 +30
28AUG26 2.90 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
28AUG26 3.00 C 0.10 0.10 0.10 0.10 -0.02 29 2 2 +2
28AUG26 3.10 C 0.08 0.08 0.06 0.08 -0.01 31 22 72 +20
28AUG26 3.20 C 0.07 0.07 0.07 0.05 -0.01 30 1 194 +1
28AUG26 3.30 C 0.00 0.00 0.00 0.04 0.00 32 0 2 0
28AUG26 3.40 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.92 -0.05 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.88 -0.04 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.69 -0.03 25 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.59 -0.05 20 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.50 -0.04 24 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.42 -0.03 26 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.28 -0.02 28 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.22 -0.03 28 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.17 -0.02 28 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.10 -0.01 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.06 0.00 30 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.05 +0.01 32 0 8 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 0.00 30 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 0.00 30 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.88 -0.06 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.79 -0.06 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.70 -0.06 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.62 -0.05 23 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.54 -0.04 24 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.46 -0.05 24 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.40 -0.03 26 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.34 -0.03 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.28 -0.03 26 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.23 -0.03 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.19 -0.03 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.16 -0.02 27 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.13 -0.02 28 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.11 -0.01 28 0 100 0
30DEC26 3.40 C 0.11 0.11 0.11 0.09 -0.01 29 1 48 +1
30DEC26 3.50 C 0.08 0.08 0.08 0.07 -0.01 28 3 4 -3
30DEC26 3.60 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.04 -0.01 28 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 -0.01 27 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 -0.01 26 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 26 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 29 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 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 33 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.82 -0.05 19 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.73 -0.06 20 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.66 -0.05 25 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.58 -0.05 25 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.51 -0.05 25 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.45 -0.04 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.39 -0.03 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.34 -0.03 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.29 -0.03 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.25 -0.03 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.21 -0.03 27 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.18 -0.03 27 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.16 -0.01 28 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.14 -0.01 29 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.12 0.00 29 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.10 -0.01 29 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.08 -0.01 28 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.06 0.00 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 0.00 29 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 0.00 28 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 0.00 27 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 26 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29JUN27 2.00 C 0.00 0.00 0.00 0.94 -0.03 28 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.85 -0.03 27 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.77 -0.02 28 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.68 -0.03 26 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.61 -0.03 27 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.54 -0.03 27 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.48 -0.04 27 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.43 -0.02 28 0 0 0
29JUN27 2.80 C 0.39 0.39 0.39 0.37 -0.03 28 1 1 +1
29JUN27 2.90 C 0.00 0.00 0.00 0.32 -0.03 27 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.29 -0.01 29 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.22 0.00 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.19 0.00 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.12 0.00 29 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
TOTAL CALL 63 5,498 +49
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 154 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 139 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 131 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 96 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 83 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 57 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.02 0.00 24 0 139 0
29JUN26 2.90 P 0.07 0.08 0.07 0.06 +0.01 22 3 110 0
29JUN26 3.00 P 0.15 0.17 0.15 0.14 +0.02 26 18 132 +12
29JUN26 3.10 P 0.26 0.26 0.26 0.24 +0.03 37 1 301 -1
29JUN26 3.20 P 0.36 0.36 0.36 0.34 +0.03 48 3 75 -3
29JUN26 3.30 P 0.00 0.00 0.00 0.44 +0.04 58 0 9 0
29JUN26 3.40 P 0.00 0.00 0.00 0.55 +0.05 78 0 31 0
29JUN26 3.50 P 0.00 0.00 0.00 0.65 +0.05 87 0 3 0
29JUN26 3.60 P 0.00 0.00 0.00 0.75 +0.05 96 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.85 +0.05 105 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.96 +0.06 124 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.06 +0.06 132 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.16 +0.06 140 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.27 +0.07 157 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.37 +0.07 165 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.47 +0.07 172 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.57 +0.07 179 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.67 +0.07 186 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.77 +0.07 192 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.02 +0.01 28 0 15 0
30JUL26 2.70 P 0.00 0.00 0.00 0.04 +0.01 28 0 22 0
30JUL26 2.80 P 0.00 0.00 0.00 0.08 +0.02 29 0 45 0
30JUL26 2.90 P 0.00 0.00 0.00 0.13 +0.03 30 0 40 0
30JUL26 3.00 P 0.20 0.20 0.20 0.19 +0.02 30 5 84 +5
30JUL26 3.10 P 0.00 0.00 0.00 0.27 +0.04 32 0 50 0
30JUL26 3.20 P 0.00 0.00 0.00 0.35 +0.03 31 0 16 0
30JUL26 3.30 P 0.00 0.00 0.00 0.45 +0.04 37 0 8 0
30JUL26 3.40 P 0.00 0.00 0.00 0.55 +0.05 42 0 6 0
30JUL26 3.50 P 0.00 0.00 0.00 0.65 +0.05 47 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.75 +0.05 52 0 3 0
30JUL26 3.70 P 0.00 0.00 0.00 0.85 +0.05 56 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.96 +0.06 66 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.06 +0.06 70 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.16 +0.06 74 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.27 +0.07 83 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.37 +0.07 87 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.47 +0.07 91 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.57 +0.07 94 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.67 +0.07 98 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 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 38 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 2.40 P 0.01 0.01 0.01 0.01 0.00 28 58 58 +58
28AUG26 2.50 P 0.02 0.02 0.02 0.02 0.00 27 10 10 +10
28AUG26 2.60 P 0.00 0.00 0.00 0.04 +0.01 28 0 6 0
28AUG26 2.70 P 0.00 0.00 0.00 0.07 +0.01 29 0 11 0
28AUG26 2.80 P 0.00 0.00 0.00 0.11 +0.02 29 0 21 0
28AUG26 2.90 P 0.15 0.15 0.15 0.16 +0.02 29 3 29 +3
28AUG26 3.00 P 0.00 0.00 0.00 0.22 +0.02 30 0 41 0
28AUG26 3.10 P 0.00 0.00 0.00 0.29 +0.02 30 0 17 0
28AUG26 3.20 P 0.00 0.00 0.00 0.38 +0.03 33 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.46 +0.03 33 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.56 +0.04 37 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.65 +0.04 38 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.75 +0.05 41 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.85 +0.05 45 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.96 +0.06 52 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.06 +0.06 55 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.16 +0.06 59 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.27 +0.07 66 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.37 +0.07 69 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.47 +0.07 72 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.57 +0.07 74 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.67 +0.07 77 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.02 0.00 28 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 +0.01 28 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.10 +0.02 30 0 109 0
29SEP26 2.80 P 0.00 0.00 0.00 0.14 +0.02 30 0 18 0
29SEP26 2.90 P 0.00 0.00 0.00 0.20 +0.04 31 0 29 0
29SEP26 3.00 P 0.00 0.00 0.00 0.26 +0.04 32 0 24 0
29SEP26 3.10 P 0.00 0.00 0.00 0.32 +0.04 31 0 27 0
29SEP26 3.20 P 0.00 0.00 0.00 0.40 +0.03 32 0 0 0
29SEP26 3.30 P 0.51 0.51 0.51 0.48 +0.03 33 1 9 -1
29SEP26 3.40 P 0.00 0.00 0.00 0.57 +0.04 34 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.66 +0.04 35 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.76 +0.05 38 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.86 +0.05 42 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.96 +0.06 45 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.06 +0.06 48 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.16 +0.06 50 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.27 +0.07 56 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.37 +0.07 59 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.47 +0.07 61 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.57 +0.07 63 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.67 +0.07 66 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.77 +0.07 68 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 30 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 27 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 27 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.08 +0.01 29 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.11 +0.02 29 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.19 +0.02 29 0 3 0
30DEC26 2.90 P 0.00 0.00 0.00 0.24 +0.02 29 0 22 0
30DEC26 3.00 P 0.00 0.00 0.00 0.30 +0.02 29 0 18 0
30DEC26 3.10 P 0.00 0.00 0.00 0.36 +0.02 29 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.43 +0.02 29 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.51 +0.02 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.59 +0.02 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.68 +0.03 31 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.77 +0.03 32 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.86 +0.04 32 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.96 +0.05 35 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.06 +0.05 37 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.16 +0.06 39 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.27 +0.07 43 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.37 +0.07 45 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.47 +0.07 47 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.57 +0.07 49 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.67 +0.07 51 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.77 +0.07 53 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 -0.01 26 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.08 +0.01 28 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 5 0
30MAR27 2.60 P 0.00 0.00 0.00 0.13 0.00 27 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.18 +0.02 28 0 4 0
30MAR27 2.80 P 0.21 0.21 0.21 0.22 +0.01 27 3 10 +3
30MAR27 2.90 P 0.00 0.00 0.00 0.28 +0.03 28 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.34 +0.03 29 0 10 0
30MAR27 3.10 P 0.00 0.00 0.00 0.41 +0.04 30 0 301 0
30MAR27 3.20 P 0.00 0.00 0.00 0.47 +0.03 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.55 +0.03 30 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.63 +0.04 31 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.71 +0.04 31 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.79 +0.03 31 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.88 +0.04 31 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.98 +0.05 33 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.07 +0.05 34 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.16 +0.05 34 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.27 +0.07 37 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.37 +0.07 39 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.47 +0.07 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.57 +0.07 42 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.67 +0.07 44 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.77 +0.07 46 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.16 +0.02 28 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.20 +0.02 28 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.24 +0.02 27 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.29 +0.02 27 0 2 0
29JUN27 2.90 P 0.00 0.00 0.00 0.34 +0.02 27 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.41 +0.03 28 0 6 0
29JUN27 3.10 P 0.00 0.00 0.00 0.47 +0.03 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.54 +0.04 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.60 +0.03 27 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.68 +0.03 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.76 +0.04 27 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.84 +0.04 27 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.92 +0.04 27 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.01 +0.04 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.10 +0.03 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.19 +0.03 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.28 +0.03 29 0 0 0
TOTAL PUT 105 6,039 +86
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$ 22.74
29JUN26 9.75 C 0.00 0.00 0.00 13.00 -1.02 163 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 12.75 -1.02 157 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 12.25 -1.02 144 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.75 -1.02 130 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 11.25 -1.02 112 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.75 -1.02 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 10.25 -1.02 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.75 -1.02 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 9.25 -1.02 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 8.75 -1.02 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 8.25 -1.02 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.75 -1.02 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.25 -1.02 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.75 -1.02 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.25 -1.03 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.75 -1.03 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.26 -1.02 61 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 4.76 -1.02 55 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.26 -1.02 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.76 -1.02 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.27 -1.01 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.79 -1.00 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 1.89 -0.94 44 0 1 0
29JUN26 22.00 C 0.91 0.91 0.90 1.11 -0.83 42 97 82 +82
29JUN26 23.00 C 0.85 0.88 0.46 0.59 -0.58 44 246 216 +209
29JUN26 24.00 C 0.42 0.43 0.21 0.27 -0.37 45 24 114 +17
29JUN26 25.00 C 0.13 0.13 0.08 0.10 -0.21 44 37 225 +21
29JUN26 26.00 C 0.02 0.04 0.02 0.04 -0.09 46 4 142 +3
29JUN26 27.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 122 0
29JUN26 28.00 C 0.01 0.01 0.01 0.01 -0.01 53 3 177 -3
29JUN26 29.00 C 0.01 0.01 0.01 0.01 0.00 60 2 187 +2
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 313 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 81 0 402 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 87 0 219 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 93 0 371 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 99 0 152 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 105 0 358 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 110 0 431 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 115 0 102 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 120 0 88 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 125 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 130 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 143 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 147 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 151 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 159 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 167 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 176 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 184 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 192 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 200 0 8 0
30JUL26 17.50 C 0.00 0.00 0.00 5.26 -1.08 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.79 -1.07 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.42 -0.96 44 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.98 -0.93 45 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.55 -0.78 44 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.15 -0.75 44 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.34 -0.76 41 0 15 0
30JUL26 22.00 C 1.67 1.67 1.62 1.74 -0.66 42 30 30 +30
30JUL26 23.00 C 1.47 1.47 1.15 1.25 -0.55 43 110 115 +83
30JUL26 24.00 C 0.00 0.00 0.00 0.87 -0.44 43 0 46 0
30JUL26 25.00 C 0.73 0.73 0.54 0.59 -0.33 44 16 62 +1
30JUL26 26.00 C 0.53 0.53 0.53 0.38 -0.25 44 1 73 0
30JUL26 27.00 C 0.23 0.24 0.23 0.25 -0.18 44 12 94 +7
30JUL26 28.00 C 0.00 0.00 0.00 0.16 -0.13 45 2 61 -2
30JUL26 29.00 C 0.00 0.00 0.00 0.10 -0.08 45 0 111 0
30JUL26 30.00 C 0.08 0.08 0.08 0.06 -0.05 45 6 82 -2
30JUL26 31.00 C 0.00 0.00 0.00 0.04 -0.03 46 0 99 0
30JUL26 32.00 C 0.00 0.00 0.00 0.02 -0.02 45 2 74 -2
30JUL26 33.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 99 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 41 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 62 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 125 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 29 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 42 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 84 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 64 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 73 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
28AUG26 17.50 C 0.00 0.00 0.00 5.46 -1.00 42 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.01 -0.96 41 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.54 -0.98 39 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.14 -0.97 40 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.79 -0.92 42 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.42 -0.82 43 0 0 0
28AUG26 21.00 C 2.96 2.96 2.96 2.74 -0.82 43 15 15 +15
28AUG26 22.00 C 0.00 0.00 0.00 2.17 -0.73 43 0 0 0
28AUG26 23.00 C 1.76 1.76 1.65 1.70 -0.56 44 30 45 +22
28AUG26 24.00 C 1.48 1.48 1.27 1.31 -0.48 44 22 37 +7
28AUG26 25.00 C 1.14 1.14 1.14 0.99 -0.40 44 15 30 +15
28AUG26 26.00 C 0.90 0.90 0.71 0.74 -0.33 44 23 38 0
28AUG26 27.00 C 0.00 0.00 0.00 0.57 -0.26 45 0 23 0
28AUG26 28.00 C 0.00 0.00 0.00 0.42 -0.21 45 0 17 0
28AUG26 29.00 C 0.00 0.00 0.00 0.30 -0.17 45 0 82 0
28AUG26 30.00 C 0.00 0.00 0.00 0.22 -0.12 45 0 4 0
28AUG26 31.00 C 0.00 0.00 0.00 0.15 -0.10 45 0 93 0
28AUG26 32.00 C 0.00 0.00 0.00 0.11 -0.07 45 0 68 0
28AUG26 33.00 C 0.11 0.11 0.11 0.08 -0.05 46 8 82 -8
28AUG26 34.00 C 0.00 0.00 0.00 0.05 -0.04 45 0 117 0
28AUG26 35.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 49 0
28AUG26 36.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.57 -1.02 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.16 -1.01 40 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 4.76 -0.97 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.38 -0.81 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.11 -0.75 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.77 -0.72 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.14 -0.71 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.50 -0.72 42 0 0 0
29SEP26 23.00 C 2.02 2.02 2.02 2.03 -0.58 42 15 15 +15
29SEP26 24.00 C 0.00 0.00 0.00 1.64 -0.50 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.32 -0.43 43 2 47 +2
29SEP26 26.00 C 1.28 1.28 1.23 1.06 -0.36 44 30 60 -15
29SEP26 27.00 C 0.83 0.83 0.83 0.84 -0.30 44 15 35 -15
29SEP26 28.00 C 0.66 0.66 0.66 0.67 -0.25 44 15 66 0
29SEP26 29.00 C 0.62 0.62 0.62 0.52 -0.20 44 1 4 +1
29SEP26 30.00 C 0.40 0.40 0.40 0.40 -0.16 44 2 27 0
29SEP26 31.00 C 0.00 0.00 0.00 0.30 -0.14 44 2 42 0
29SEP26 32.00 C 0.00 0.00 0.00 0.23 -0.11 44 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 0.17 -0.09 44 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 -0.07 44 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 -0.05 44 0 47 0
29SEP26 36.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 348 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 -0.03 45 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 618 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 808 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 47 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
30DEC26 17.50 C 0.00 0.00 0.00 5.96 -0.90 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.58 -0.88 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.22 -0.86 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.85 -0.87 44 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 4.50 -0.86 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.17 -0.86 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.55 -0.83 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.91 -0.87 41 0 1 0
30DEC26 23.00 C 0.00 0.00 0.00 2.45 -0.79 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.12 -0.65 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.77 -0.59 42 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 1.46 -0.54 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.21 -0.48 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.00 -0.43 42 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 0.82 -0.37 41 0 0 0
30DEC26 30.00 C 1.15 1.15 1.15 0.67 -0.34 41 2 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.55 -0.29 41 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.45 -0.25 41 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.37 -0.21 41 0 17 0
30DEC26 34.00 C 0.00 0.00 0.00 0.30 -0.19 41 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.24 -0.17 41 0 1,447 0
30DEC26 36.00 C 0.00 0.00 0.00 0.20 -0.14 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.16 -0.12 41 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.13 -0.10 41 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.11 -0.08 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.09 -0.07 42 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.07 -0.06 41 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.06 -0.05 42 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.05 -0.04 42 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.04 -0.04 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.03 -0.04 41 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 1 0
30MAR27 17.50 C 0.00 0.00 0.00 6.33 -0.84 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.97 -0.83 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.62 -0.83 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.29 -0.81 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.99 -0.77 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.68 -0.76 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.14 -0.69 45 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 3.64 -0.65 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.21 -0.58 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.82 -0.54 45 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 2.48 -0.49 45 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 2.18 -0.44 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.91 -0.40 44 0 251 0
30MAR27 28.00 C 0.00 0.00 0.00 1.67 -0.37 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.47 -0.32 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.28 -0.30 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.12 -0.26 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.97 -0.25 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.86 -0.21 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.75 -0.19 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.65 -0.18 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.57 -0.15 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.50 -0.14 44 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 0.43 -0.13 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.38 -0.10 44 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.33 -0.10 44 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.29 -0.09 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.26 -0.07 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.22 -0.07 44 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.19 -0.07 44 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 0.17 -0.05 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.15 -0.04 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.13 -0.04 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.11 -0.04 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.10 -0.03 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.63 -0.83 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.34 -0.78 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.00 -0.80 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.77 -0.71 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.48 -0.75 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.21 -0.75 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.69 -0.70 46 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.23 -0.65 46 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.81 -0.61 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.44 -0.58 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.11 -0.53 45 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.81 -0.49 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.56 -0.44 46 0 0 0
29JUN27 28.00 C 2.13 2.13 2.13 2.32 -0.41 46 2 2 +2
29JUN27 29.00 C 0.00 0.00 0.00 2.09 -0.40 46 0 0 0
29JUN27 30.00 C 2.00 2.00 1.81 1.91 -0.35 46 3 3 +1
29JUN27 31.00 C 0.00 0.00 0.00 1.73 -0.33 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.56 -0.32 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.42 -0.28 46 0 0 0
29JUN27 34.00 C 1.23 1.23 1.23 1.29 -0.26 46 2 0 -2
29JUN27 35.00 C 0.00 0.00 0.00 1.16 -0.26 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.06 -0.23 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.97 -0.20 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.87 -0.20 46 0 0 0
TOTAL CALL 796 21,831 +486
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 0.00 179 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 134 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 117 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 102 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 17.50 P 0.02 0.02 0.02 0.01 0.00 67 1 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
29JUN26 19.00 P 0.02 0.02 0.02 0.01 0.00 48 8 17 +8
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 23 0
29JUN26 20.00 P 0.12 0.12 0.08 0.04 +0.03 46 30 32 +19
29JUN26 21.00 P 0.12 0.28 0.12 0.14 +0.09 45 190 234 +80
29JUN26 22.00 P 0.41 0.60 0.41 0.40 +0.23 46 217 175 +119
29JUN26 23.00 P 0.86 1.09 0.84 0.87 +0.44 46 47 117 +20
29JUN26 24.00 P 2.00 2.00 1.62 1.52 +0.61 45 5 111 -3
29JUN26 25.00 P 0.00 0.00 0.00 2.35 +0.77 45 0 109 0
29JUN26 26.00 P 0.00 0.00 0.00 3.38 +1.02 62 0 118 0
29JUN26 27.00 P 4.51 4.51 4.51 4.34 +1.07 67 4 77 -4
29JUN26 28.00 P 5.10 5.52 5.10 5.42 +1.08 91 6 232 0
29JUN26 29.00 P 5.90 5.90 5.90 6.43 +1.03 103 1 103 -199
29JUN26 30.00 P 7.00 7.67 7.00 7.44 +1.10 115 8 120 +4
29JUN26 31.00 P 0.00 0.00 0.00 8.41 +0.95 120 0 91 0
29JUN26 32.00 P 9.00 9.71 9.00 9.42 +1.00 130 7 32 -240
29JUN26 33.00 P 10.03 10.49 10.03 10.42 +0.99 139 12 26 -183
29JUN26 34.00 P 11.03 11.03 11.03 11.47 +1.04 156 6 46 0
29JUN26 35.00 P 12.64 12.64 12.64 12.44 +1.10 159 6 7 0
29JUN26 36.00 P 0.00 0.00 0.00 13.44 +1.10 167 0 25 0
29JUN26 37.00 P 14.45 14.45 14.45 14.44 +0.92 175 5 408 0
29JUN26 38.00 P 15.45 15.45 15.45 15.42 +0.94 177 5 52 0
29JUN26 39.00 P 0.00 0.00 0.00 16.43 +0.96 186 0 0 0
29JUN26 40.00 P 17.45 17.45 17.45 17.41 +0.94 189 5 0 0
29JUN26 41.00 P 0.00 0.00 0.00 18.42 +0.96 197 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 19.42 +0.94 203 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 20.43 +0.95 211 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 21.43 +0.96 217 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 22.41 +0.94 219 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 23.43 +0.95 229 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 24.41 +0.93 230 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 25.42 +0.94 238 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 26.43 +0.95 245 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 27.44 +0.97 252 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 29.94 +0.97 264 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 32.43 +0.95 272 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 34.92 +1.09 280 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 37.44 +0.97 295 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.05 +0.02 44 0 1 0
30JUL26 18.00 P 0.00 0.00 0.00 0.08 +0.04 44 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.12 +0.06 44 0 2 0
30JUL26 19.00 P 0.00 0.00 0.00 0.18 +0.08 45 0 12 0
30JUL26 19.50 P 0.37 0.37 0.37 0.25 +0.11 44 12 12 +12
30JUL26 20.00 P 0.35 0.48 0.35 0.35 +0.15 45 235 513 +199
30JUL26 21.00 P 0.62 0.69 0.62 0.63 +0.25 45 52 59 0
30JUL26 22.00 P 1.06 1.06 1.01 1.01 +0.35 45 6 126 +6
30JUL26 23.00 P 0.00 0.00 0.00 1.53 +0.48 46 0 118 0
30JUL26 24.00 P 2.20 2.20 2.20 2.15 +0.59 46 1 157 -1
30JUL26 25.00 P 3.09 3.09 3.09 2.88 +0.70 47 2 120 0
30JUL26 26.00 P 0.00 0.00 0.00 3.70 +0.80 49 0 125 0
30JUL26 27.00 P 0.00 0.00 0.00 4.57 +0.97 51 0 363 0
30JUL26 28.00 P 0.00 0.00 0.00 5.51 +1.06 54 1 109 0
30JUL26 29.00 P 5.86 5.97 5.86 6.43 +0.94 55 2 85 -1
30JUL26 30.00 P 0.00 0.00 0.00 7.44 +0.96 61 0 84 0
30JUL26 31.00 P 0.00 0.00 0.00 8.41 +0.93 64 0 24 0
30JUL26 32.00 P 0.00 0.00 0.00 9.42 +0.95 70 0 323 0
30JUL26 33.00 P 0.00 0.00 0.00 10.42 +0.99 74 0 66 -76
30JUL26 34.00 P 0.00 0.00 0.00 11.47 +1.04 83 0 195 0
30JUL26 35.00 P 0.00 0.00 0.00 12.44 +1.06 85 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 13.44 +1.06 89 0 120 0
30JUL26 37.00 P 0.00 0.00 0.00 14.44 +0.92 93 0 45 0
30JUL26 38.00 P 0.00 0.00 0.00 15.42 +0.94 95 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 16.43 +0.96 100 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 17.41 +0.94 101 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 18.42 +0.96 106 0 0 0
30JUL26 42.00 P 19.45 19.45 19.45 19.42 +0.94 109 5 0 0
30JUL26 43.00 P 0.00 0.00 0.00 20.43 +0.95 113 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 21.43 +0.96 116 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 22.41 +0.94 117 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 23.43 +0.95 122 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 24.41 +0.93 123 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 25.42 +0.94 127 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.17 +0.06 45 0 0 0
28AUG26 18.00 P 0.31 0.31 0.31 0.24 +0.10 46 9 22 +9
28AUG26 18.50 P 0.00 0.00 0.00 0.31 +0.11 45 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.41 +0.14 45 0 1 0
28AUG26 19.50 P 0.00 0.00 0.00 0.52 +0.17 45 0 0 0
28AUG26 20.00 P 0.58 0.58 0.58 0.66 +0.21 46 15 16 +15
28AUG26 21.00 P 0.90 1.06 0.90 1.00 +0.29 46 2 17 +1
28AUG26 22.00 P 0.00 0.00 0.00 1.43 +0.38 46 0 6 0
28AUG26 23.00 P 0.00 0.00 0.00 1.96 +0.48 46 1 18 +1
28AUG26 24.00 P 0.00 0.00 0.00 2.57 +0.58 47 0 13 0
28AUG26 25.00 P 0.00 0.00 0.00 3.26 +0.64 47 0 34 0
28AUG26 26.00 P 0.00 0.00 0.00 4.03 +0.82 49 0 32 0
28AUG26 27.00 P 5.00 5.00 5.00 4.85 +0.98 50 1 77 -1
28AUG26 28.00 P 0.00 0.00 0.00 5.72 +0.85 51 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 6.63 +0.90 53 0 88 0
28AUG26 30.00 P 0.00 0.00 0.00 7.50 +0.89 52 0 20 0
28AUG26 31.00 P 0.00 0.00 0.00 8.44 +0.91 53 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 9.57 +1.10 63 0 42 0
28AUG26 33.00 P 0.00 0.00 0.00 10.42 +0.99 59 0 65 0
28AUG26 34.00 P 0.00 0.00 0.00 11.47 +1.04 66 0 153 0
28AUG26 35.00 P 0.00 0.00 0.00 12.44 +1.06 68 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.44 +1.03 71 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.44 +0.92 74 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.42 +0.94 76 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 16.43 +0.96 79 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 17.41 +0.94 81 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 18.42 +0.96 84 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 19.42 +0.94 87 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 20.43 +0.95 90 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.30 +0.10 44 0 23 0
29SEP26 18.00 P 0.46 0.46 0.46 0.39 +0.13 44 15 15 +13
29SEP26 18.50 P 0.00 0.00 0.00 0.49 +0.15 44 0 2 0
29SEP26 19.00 P 0.00 0.00 0.00 0.61 +0.18 44 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.75 +0.22 45 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.90 +0.24 44 0 56 0
29SEP26 21.00 P 1.10 1.10 1.10 1.28 +0.32 45 2 2 +2
29SEP26 22.00 P 0.00 0.00 0.00 1.73 +0.41 45 0 32 0
29SEP26 23.00 P 1.99 1.99 1.99 2.26 +0.50 45 1 22 -1
29SEP26 24.00 P 0.00 0.00 0.00 2.86 +0.57 46 0 517 0
29SEP26 25.00 P 0.00 0.00 0.00 3.53 +0.62 46 0 83 0
29SEP26 26.00 P 0.00 0.00 0.00 4.28 +0.70 47 0 62 0
29SEP26 27.00 P 0.00 0.00 0.00 5.08 +0.76 48 0 64 0
29SEP26 28.00 P 0.00 0.00 0.00 5.91 +0.80 49 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 6.78 +0.84 49 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 7.68 +0.89 50 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 8.59 +0.93 51 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 9.57 +1.00 54 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 10.48 +0.98 54 0 59 0
29SEP26 34.00 P 0.00 0.00 0.00 11.47 +1.04 56 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 12.45 +0.97 58 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 13.44 +1.03 61 0 33 0
29SEP26 37.00 P 0.00 0.00 0.00 14.44 +0.92 63 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 15.42 +0.94 65 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 16.47 +1.00 70 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 17.47 +1.00 72 0 189 0
29SEP26 41.00 P 0.00 0.00 0.00 18.47 +1.01 75 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 19.47 +0.99 77 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.46 +0.98 79 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.47 +1.00 81 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.43 +0.96 81 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.43 +0.95 83 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 24.41 +0.93 84 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.43 +0.95 87 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.43 +0.95 89 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.44 +0.97 92 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.94 +0.97 96 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.43 +0.95 99 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.92 +1.09 103 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 37.44 +0.97 108 0 0 0
30DEC26 17.50 P 0.69 0.83 0.69 0.77 +0.11 41 3 3 +3
30DEC26 18.00 P 0.00 0.00 0.00 0.92 +0.15 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.07 +0.19 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.23 +0.21 41 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.40 +0.21 41 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 1.59 +0.23 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.02 +0.26 40 0 3 0
30DEC26 22.00 P 2.52 2.52 2.52 2.52 +0.31 40 2 27 +2
30DEC26 23.00 P 0.00 0.00 0.00 3.08 +0.36 40 0 34 0
30DEC26 24.00 P 3.69 3.69 3.69 3.70 +0.42 39 15 74 +13
30DEC26 25.00 P 0.00 0.00 0.00 4.37 +0.48 39 0 43 0
30DEC26 26.00 P 5.10 5.10 5.10 5.11 +0.57 39 1 16 +1
30DEC26 27.00 P 0.00 0.00 0.00 5.91 +0.67 39 1 31 +1
30DEC26 28.00 P 6.29 6.61 6.29 6.61 +0.64 37 2 21 -1
30DEC26 29.00 P 0.00 0.00 0.00 7.41 +0.68 36 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 8.23 +0.70 34 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 9.16 +0.81 35 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.04 +0.84 33 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 10.89 +0.83 26 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 11.81 +0.85 0 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 12.73 +0.87 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 13.67 +0.90 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 14.61 +0.91 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.56 +0.92 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.51 +0.93 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.47 +0.94 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 18.47 +0.98 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.47 +0.99 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.46 +0.98 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.47 +1.00 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.46 +0.99 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 23.46 +0.98 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 24.46 +0.98 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 25.46 +0.98 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 26.46 +0.98 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.20 +0.20 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.37 +0.24 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.55 +0.25 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.75 +0.28 43 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.96 +0.32 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.17 +0.32 43 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.65 +0.38 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.17 +0.41 42 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 3.74 +0.47 42 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 4.35 +0.51 42 0 500 0
30MAR27 25.00 P 0.00 0.00 0.00 5.00 +0.55 42 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 5.68 +0.59 41 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 6.40 +0.63 41 1 1 +1
30MAR27 28.00 P 0.00 0.00 0.00 7.14 +0.66 40 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 7.91 +0.70 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.70 +0.72 39 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 9.52 +0.76 38 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 10.35 +0.78 37 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 11.21 +0.80 36 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 12.07 +0.79 34 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 12.96 +0.81 32 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 13.88 +0.84 29 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 14.80 +0.86 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.72 +0.88 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 16.66 +0.89 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 17.60 +0.85 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 18.55 +0.86 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 19.50 +0.87 0 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 20.48 +0.90 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 21.47 +0.93 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 22.46 +0.95 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 23.47 +0.98 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 24.46 +0.98 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 25.46 +0.98 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 26.46 +0.98 0 0 0 0
29JUN27 17.50 P 1.83 1.83 1.83 1.82 +0.24 47 1 1 +1
29JUN27 18.00 P 0.00 0.00 0.00 2.02 +0.24 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.25 +0.28 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.47 +0.30 47 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 2.70 +0.30 48 0 10 0
29JUN27 20.00 P 0.00 0.00 0.00 2.94 +0.31 47 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 3.45 +0.35 47 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 4.01 +0.42 47 1 4 +1
29JUN27 23.00 P 0.00 0.00 0.00 4.61 +0.45 47 1 1 -1
29JUN27 24.00 P 5.32 5.32 5.32 5.24 +0.48 48 2 2 +2
29JUN27 25.00 P 5.96 5.96 5.96 5.91 +0.52 47 2 5 +2
29JUN27 26.00 P 0.00 0.00 0.00 6.63 +0.60 48 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.36 +0.57 48 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 8.11 +0.59 48 0 15 0
29JUN27 29.00 P 0.00 0.00 0.00 8.88 +0.62 48 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.67 +0.64 48 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 10.48 +0.66 48 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.37 +0.75 49 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.21 +0.77 49 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.03 +0.75 49 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.84 +0.72 48 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.74 +0.77 48 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.62 +0.78 48 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.54 +0.82 48 0 0 0
TOTAL PUT 957 10,301 -176
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$ 80.10
18JUN26 50.00 C 0.00 0.00 0.00 30.10 - 0 0 0 -
18JUN26 52.50 C 0.00 0.00 0.00 27.60 -0.70 0 0 0 0
18JUN26 55.00 C 0.00 0.00 0.00 25.10 -0.80 0 0 0 0
18JUN26 57.50 C 0.00 0.00 0.00 22.60 -0.70 0 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 20.10 -0.80 0 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 17.60 -0.80 0 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 15.10 -0.71 0 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 12.60 -0.71 0 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 10.10 -0.71 0 0 0 0
18JUN26 72.50 C 0.00 0.00 0.00 7.60 -0.71 0 0 0 0
18JUN26 75.00 C 0.00 0.00 0.00 5.10 -0.81 0 0 0 0
18JUN26 77.50 C 0.00 0.00 0.00 2.60 -0.71 0 0 0 -30
18JUN26 80.00 C 0.13 0.13 0.03 0.10 -0.78 0 198 178 +59
18JUN26 82.50 C 0.02 0.02 0.02 0.00 -0.11 0 15 657 -15
18JUN26 85.00 C 0.01 0.01 0.01 0.00 -0.03 0 1 793 +1
18JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 30 0
18JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 50.00 C 0.00 0.00 0.00 30.13 - 0 0 0 -
26JUN26 52.50 C 0.00 0.00 0.00 27.63 -0.71 0 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 25.13 -0.77 0 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 22.64 -0.66 77 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 20.14 -0.76 65 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 17.64 -0.85 53 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 15.14 -0.71 0 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 12.64 -0.71 0 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 10.14 -0.71 0 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 7.64 -0.71 0 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 5.15 -0.76 17 0 0 0
26JUN26 77.50 C 0.00 0.00 0.00 2.70 -0.69 15 0 227 0
26JUN26 80.00 C 0.50 0.62 0.36 0.75 -0.40 14 252 387 +205
26JUN26 82.50 C 0.07 0.07 0.07 0.15 -0.04 17 11 116 +10
26JUN26 85.00 C 0.00 0.00 0.00 0.03 0.00 21 0 5 0
26JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 31.14 -0.67 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 30.14 -0.71 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.64 -0.70 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.15 -0.75 72 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.65 -0.71 58 0 0 0
29JUN26 60.00 C 19.86 19.86 19.70 20.15 -0.75 0 2 2 0
29JUN26 62.50 C 0.00 0.00 0.00 17.65 -0.84 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.16 -0.70 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 12.66 -0.70 34 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 10.16 -0.71 23 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 7.66 -0.71 0 0 3 0
29JUN26 75.00 C 0.00 0.00 0.00 5.17 -0.74 16 0 0 0
29JUN26 77.50 C 2.26 2.26 2.21 2.73 -0.68 13 8 49 +8
29JUN26 80.00 C 0.65 0.70 0.42 0.82 -0.41 13 900 1,745 +58
29JUN26 82.50 C 0.10 0.11 0.07 0.23 -0.08 17 21 1,602 -13
29JUN26 85.00 C 0.03 0.03 0.03 0.08 +0.01 21 92 6,668 +89
29JUN26 87.50 C 0.00 0.00 0.00 0.04 +0.02 26 0 4,810 0
29JUN26 90.00 C 0.02 0.02 0.01 0.02 +0.01 29 100 4,955 -100
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 33 0 2,169 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,334 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 238 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 832 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 280 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 292 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 167 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 399 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 74 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 78 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 82 0 422 0
30JUL26 49.00 C 0.00 0.00 0.00 31.26 -0.74 42 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 30.26 -0.71 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 27.77 -0.76 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 25.28 -0.75 34 0 0 0
30JUL26 57.50 C 22.42 22.42 22.42 22.79 -0.69 33 1 1 +1
30JUL26 60.00 C 0.00 0.00 0.00 20.30 -1.33 30 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 17.80 -0.71 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 15.31 -0.73 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 12.82 -0.70 15 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 10.33 -0.70 14 0 0 0
30JUL26 72.50 C 7.02 7.02 7.02 7.86 -0.68 14 12 12 +12
30JUL26 75.00 C 0.00 0.00 0.00 5.47 -0.60 14 0 47 0
30JUL26 77.50 C 0.00 0.00 0.00 3.21 -0.46 12 0 60 0
30JUL26 80.00 C 1.30 1.41 1.16 1.55 -0.38 12 209 372 +91
30JUL26 82.50 C 0.55 0.55 0.43 0.72 -0.15 14 268 1,317 -47
30JUL26 85.00 C 0.27 0.27 0.18 0.32 -0.03 15 220 2,636 -164
30JUL26 87.50 C 0.11 0.11 0.08 0.15 +0.02 17 251 1,390 +170
30JUL26 90.00 C 0.05 0.06 0.05 0.07 +0.02 18 155 1,714 -55
30JUL26 92.50 C 0.00 0.00 0.00 0.04 +0.02 19 0 997 0
30JUL26 95.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 776 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 22 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 26 0 106 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 31 0 81 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 30.37 - 0 0 0 -
28AUG26 52.50 C 0.00 0.00 0.00 27.89 -0.65 30 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 25.40 -0.64 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 22.92 -0.65 26 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 20.43 -1.20 19 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 17.94 -0.67 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 15.46 -0.67 16 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 12.98 -0.70 15 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 10.53 -0.67 15 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 7.88 -0.88 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 5.86 -0.57 14 0 30 0
28AUG26 77.50 C 3.25 3.25 3.25 3.72 -0.50 13 30 185 +30
28AUG26 80.00 C 1.98 1.98 1.73 2.13 -0.46 13 122 184 +30
28AUG26 82.50 C 1.00 1.00 0.86 1.22 -0.21 14 62 1,118 +60
28AUG26 85.00 C 0.51 0.54 0.44 0.68 -0.18 15 149 1,199 +53
28AUG26 87.50 C 0.26 0.26 0.23 0.38 -0.15 16 172 467 +146
28AUG26 90.00 C 0.18 0.18 0.16 0.22 -0.12 17 117 845 -117
28AUG26 92.50 C 0.00 0.00 0.00 0.13 -0.10 18 0 472 0
28AUG26 95.00 C 0.00 0.00 0.00 0.08 -0.09 19 0 203 0
28AUG26 97.50 C 0.00 0.00 0.00 0.05 -0.07 20 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.04 -0.05 22 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.03 -0.04 23 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.02 -0.04 24 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 -0.04 24 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 -0.03 25 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 31.38 -0.68 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.39 -0.66 35 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.90 -0.69 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.42 -0.69 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.92 -0.69 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.44 -1.19 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.96 -0.67 18 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.46 -0.71 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.99 -0.71 14 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.53 -0.70 15 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 8.12 -0.68 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.86 -0.60 14 0 0 0
29SEP26 77.50 C 3.41 3.46 3.24 3.72 -0.62 13 152 458 +151
29SEP26 80.00 C 1.95 2.11 1.86 2.13 -0.51 13 525 806 +195
29SEP26 82.50 C 1.08 1.12 1.06 1.22 -0.21 14 88 1,871 +84
29SEP26 85.00 C 0.64 0.64 0.59 0.68 -0.18 15 76 4,918 -3
29SEP26 87.50 C 0.36 0.36 0.32 0.38 -0.15 16 96 3,179 +60
29SEP26 90.00 C 0.21 0.21 0.21 0.22 -0.12 16 1 4,277 0
29SEP26 92.50 C 0.14 0.14 0.12 0.13 -0.10 17 35 1,256 0
29SEP26 95.00 C 0.09 0.09 0.09 0.08 -0.09 18 30 1,412 0
29SEP26 97.50 C 0.07 0.07 0.07 0.05 -0.07 19 5 140 -5
29SEP26 100.00 C 0.06 0.06 0.06 0.04 -0.05 20 20 241 -4
29SEP26 102.50 C 0.04 0.04 0.04 0.03 -0.04 21 20 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 -0.04 22 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.04 22 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 31.38 -0.69 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 30.39 -0.68 32 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.90 -0.69 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.42 -0.69 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.93 -0.70 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.44 -1.19 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.96 -0.70 17 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.46 -0.71 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 13.00 -0.70 15 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.55 -0.69 14 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 8.19 -0.66 14 0 0 0
30DEC26 75.00 C 5.59 5.61 5.39 5.86 -0.74 12 180 218 +180
30DEC26 77.50 C 0.00 0.00 0.00 4.08 -0.67 13 0 1,212 0
30DEC26 80.00 C 0.00 0.00 0.00 2.72 -0.44 13 0 53 0
30DEC26 82.50 C 1.67 1.80 1.67 1.63 -0.31 13 104 1,284 +104
30DEC26 85.00 C 1.13 1.20 1.10 1.06 -0.18 14 16 7,305 +2
30DEC26 87.50 C 0.82 0.82 0.82 0.71 -0.07 14 2 3,892 -2
30DEC26 90.00 C 0.58 0.63 0.54 0.48 -0.02 15 46 4,309 -44
30DEC26 92.50 C 0.42 0.42 0.41 0.34 +0.03 15 18 734 0
30DEC26 95.00 C 0.28 0.28 0.28 0.25 +0.05 16 18 903 +18
30DEC26 97.50 C 0.00 0.00 0.00 0.18 +0.05 17 0 470 0
30DEC26 100.00 C 0.00 0.00 0.00 0.14 +0.05 18 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.11 +0.04 18 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 370 0
30DEC26 107.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 42 0
30DEC26 115.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 58 0
30MAR27 49.00 C 0.00 0.00 0.00 31.38 -0.69 0 0 0 0
30MAR27 50.00 C 29.98 29.98 29.98 30.39 -0.68 28 1 5 +1
30MAR27 52.50 C 0.00 0.00 0.00 27.90 -0.69 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.42 -0.69 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.93 -0.70 19 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.44 -1.19 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.96 -0.70 15 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.48 -0.69 15 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 13.01 -0.70 14 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.59 -0.69 13 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.33 -0.66 13 0 2 0
30MAR27 75.00 C 6.31 6.31 5.84 6.25 -0.68 13 750 720 +720
30MAR27 77.50 C 0.00 0.00 0.00 4.72 -0.61 14 0 1,020 0
30MAR27 80.00 C 3.44 3.44 3.44 3.37 -0.51 13 40 399 0
30MAR27 82.50 C 2.48 2.48 2.48 2.33 -0.44 13 6 397 +4
30MAR27 85.00 C 1.95 1.95 1.95 1.68 -0.33 14 4 502 +4
30MAR27 87.50 C 1.36 1.40 1.36 1.21 -0.24 14 79 518 +75
30MAR27 90.00 C 0.00 0.00 0.00 0.88 -0.16 14 0 912 0
30MAR27 92.50 C 0.79 0.79 0.75 0.65 -0.10 15 52 572 +12
30MAR27 95.00 C 0.00 0.00 0.00 0.48 -0.05 15 0 385 0
30MAR27 97.50 C 0.46 0.46 0.46 0.35 -0.03 15 19 215 -19
30MAR27 100.00 C 0.00 0.00 0.00 0.26 -0.01 16 0 204 0
30MAR27 102.50 C 0.00 0.00 0.00 0.20 +0.01 16 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.15 +0.01 17 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.12 +0.02 17 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.09 +0.01 17 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.05 +0.02 19 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.39 - 28 0 0 -
29JUN27 52.50 C 0.00 0.00 0.00 27.90 -0.69 25 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.42 -0.69 23 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 22.93 -0.70 20 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.44 -1.19 18 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 17.96 -0.70 16 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.48 -0.71 14 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.07 -0.70 14 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.81 -0.66 14 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 8.79 -0.61 14 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.95 -0.67 14 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.50 -0.56 14 0 2 0
29JUN27 80.00 C 4.03 4.10 4.00 4.33 -0.44 14 71 125 +10
29JUN27 82.50 C 0.00 0.00 0.00 3.38 -0.36 14 0 33 0
29JUN27 85.00 C 2.46 2.46 2.43 2.62 -0.34 15 84 89 +47
29JUN27 87.50 C 0.00 0.00 0.00 2.02 -0.32 15 0 482 0
29JUN27 90.00 C 1.47 1.50 1.47 1.56 -0.27 15 29 140 -1
29JUN27 92.50 C 0.00 0.00 0.00 1.20 -0.23 15 0 233 0
29JUN27 95.00 C 0.00 0.00 0.00 0.96 -0.16 16 0 117 0
29JUN27 97.50 C 0.00 0.00 0.00 0.73 -0.18 16 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.55 -0.16 16 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 0.42 -0.14 16 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.32 -0.12 16 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.24 -0.10 16 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.18 -0.10 17 0 14 0
29JUN27 112.50 C 0.00 0.00 0.00 0.14 -0.07 17 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.11 -0.07 17 0 0 0
TOTAL CALL 5,935 93,598 +2,071
18JUN26 50.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
18JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18JUN26 80.00 P 0.15 0.75 0.15 0.00 -0.07 0 668 577 -291
18JUN26 82.50 P 2.72 3.31 2.72 2.40 +0.62 0 28 0 -420
18JUN26 85.00 P 0.00 0.00 0.00 4.90 +0.63 0 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 7.40 +0.69 0 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 9.90 +0.69 0 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 12.40 +0.69 0 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 14.90 +0.69 0 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 17.40 +0.69 0 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 19.90 +0.69 0 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 22.40 +0.69 0 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 24.90 +0.62 0 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 27.40 +0.62 0 0 0 0
18JUN26 110.00 P 0.00 0.00 0.00 29.90 +0.62 0 0 0 0
18JUN26 112.50 P 0.00 0.00 0.00 32.40 +0.64 0 0 0 0
26JUN26 50.00 P 0.00 0.00 0.00 0.01 - 116 0 0 -
26JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 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 28 0 0 0
26JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
26JUN26 77.50 P 0.11 0.12 0.09 0.06 +0.02 15 108 135 +100
26JUN26 80.00 P 0.73 1.07 0.72 0.65 +0.31 15 268 1,753 +3
26JUN26 82.50 P 0.00 0.00 0.00 2.52 +0.61 18 0 72 0
26JUN26 85.00 P 0.00 0.00 0.00 4.91 +0.61 21 0 60 0
26JUN26 87.50 P 0.00 0.00 0.00 7.40 +0.69 0 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 9.90 +0.69 0 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 12.40 +0.69 0 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 15.33 +1.12 86 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 17.83 +1.12 95 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 20.33 +1.12 104 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 22.83 +1.09 113 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 25.33 +1.05 121 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 27.83 +1.05 129 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 30.33 +1.05 136 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 32.83 +1.07 144 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 0.00 0.00 0.01 0.00 24 0 4,669 0
29JUN26 75.00 P 0.03 0.03 0.03 0.01 0.00 17 6 4,556 +5
29JUN26 77.50 P 0.10 0.17 0.10 0.07 +0.03 13 741 5,524 -239
29JUN26 80.00 P 0.69 1.12 0.68 0.70 +0.30 14 1,751 5,600 -561
29JUN26 82.50 P 2.79 3.31 2.79 2.66 +0.72 19 73 5,159 -31
29JUN26 85.00 P 5.20 5.80 5.20 5.09 +0.73 28 138 6,324 -130
29JUN26 87.50 P 0.00 0.00 0.00 7.41 +0.60 26 0 1,275 0
29JUN26 90.00 P 0.00 0.00 0.00 9.90 +0.58 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 12.40 +0.69 0 0 60 0
29JUN26 95.00 P 0.00 0.00 0.00 15.35 +1.14 74 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 17.88 +1.17 84 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.38 +1.17 92 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 22.88 +1.14 99 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.38 +1.10 106 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.88 +1.10 113 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.38 +1.10 119 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 32.83 +0.92 123 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 35.38 +1.18 132 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 37.88 +1.18 138 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.38 +0.96 144 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 32 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 70.00 P 0.04 0.04 0.04 0.01 0.00 16 1 422 0
30JUL26 72.50 P 0.06 0.06 0.06 0.03 +0.02 14 100 305 0
30JUL26 75.00 P 0.11 0.19 0.11 0.13 +0.10 14 1,125 1,886 +586
30JUL26 77.50 P 0.40 0.60 0.39 0.47 +0.24 13 689 2,592 +460
30JUL26 80.00 P 1.25 1.70 1.25 1.30 +0.35 13 208 3,314 -18
30JUL26 82.50 P 2.50 3.54 2.50 3.01 +0.72 15 117 2,269 +100
30JUL26 85.00 P 5.00 5.99 5.00 5.09 +0.59 16 5 968 0
30JUL26 87.50 P 0.00 0.00 0.00 7.42 +0.58 16 0 1,362 0
30JUL26 90.00 P 0.00 0.00 0.00 9.90 +0.56 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 12.40 +0.69 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 15.35 +1.11 40 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 17.88 +1.14 45 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 20.38 +1.13 49 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 22.88 +1.14 53 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 25.38 +0.49 57 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 27.88 +0.50 61 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.38 +1.10 64 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 32.83 +0.92 66 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 35.44 +1.24 72 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 37.88 +1.18 74 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.03 0.03 0.03 0.01 0.00 22 120 163 +120
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 +0.01 17 0 36 0
28AUG26 70.00 P 0.00 0.00 0.00 0.05 +0.04 16 0 141 0
28AUG26 72.50 P 0.13 0.13 0.13 0.14 +0.08 15 4 341 +4
28AUG26 75.00 P 0.46 0.47 0.41 0.36 +0.14 14 1,016 1,272 +484
28AUG26 77.50 P 0.80 1.08 0.80 0.85 +0.20 14 605 1,901 +84
28AUG26 80.00 P 1.75 2.27 1.75 1.74 +0.24 13 796 2,066 +720
28AUG26 82.50 P 0.00 0.00 0.00 3.38 +0.51 15 0 940 0
28AUG26 85.00 P 5.00 6.10 5.00 5.43 +0.60 17 95 1,118 +60
28AUG26 87.50 P 7.42 7.42 7.42 7.52 +0.59 16 20 589 +13
28AUG26 90.00 P 0.00 0.00 0.00 9.92 +0.35 17 0 419 0
28AUG26 92.50 P 0.00 0.00 0.00 12.65 +0.86 26 0 300 0
28AUG26 95.00 P 0.00 0.00 0.00 15.35 +1.11 32 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 17.88 +1.13 36 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 20.38 +1.13 39 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 22.88 +1.14 42 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 25.38 +0.49 46 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 27.88 +0.50 48 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 30.38 +1.10 51 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 32.83 +0.92 53 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 35.44 +1.20 58 0 30 0
28AUG26 117.50 P 0.00 0.00 0.00 37.88 +1.18 59 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 218 0
29SEP26 62.50 P 0.05 0.05 0.05 0.02 +0.01 17 150 191 +150
29SEP26 65.00 P 0.08 0.08 0.08 0.05 +0.02 16 2 446 0
29SEP26 67.50 P 0.00 0.00 0.00 0.12 +0.04 15 0 275 0
29SEP26 70.00 P 0.24 0.26 0.24 0.26 +0.07 15 120 2,921 +60
29SEP26 72.50 P 0.46 0.56 0.46 0.57 +0.12 14 385 2,075 +180
29SEP26 75.00 P 0.97 1.22 0.97 1.15 +0.21 13 331 3,734 -93
29SEP26 77.50 P 1.88 2.21 1.88 2.10 +0.34 13 155 2,261 +147
29SEP26 80.00 P 3.31 3.95 3.31 3.56 +0.56 13 82 5,106 -39
29SEP26 82.50 P 5.32 5.74 5.32 5.48 +0.77 13 97 1,775 +85
29SEP26 85.00 P 8.05 8.05 8.05 7.64 +0.86 13 30 1,952 0
29SEP26 87.50 P 0.00 0.00 0.00 9.98 +0.87 14 0 455 0
29SEP26 90.00 P 12.56 12.62 12.41 12.45 +0.99 16 70 620 -30
29SEP26 92.50 P 15.10 15.11 14.88 14.89 +0.76 17 159 411 -137
29SEP26 95.00 P 0.00 0.00 0.00 17.32 +0.98 15 0 145 0
29SEP26 97.50 P 0.00 0.00 0.00 19.78 +0.98 0 0 100 0
29SEP26 100.00 P 0.00 0.00 0.00 22.25 +1.33 0 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 24.73 +1.40 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.21 +1.00 0 0 90 0
29SEP26 107.50 P 0.00 0.00 0.00 29.69 +1.00 0 0 60 0
29SEP26 110.00 P 0.00 0.00 0.00 32.18 +1.01 0 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 34.66 +1.15 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.14 +1.00 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.62 +1.00 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.11 +1.00 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 22 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 0.03 +0.01 15 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.07 +0.02 15 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.15 +0.03 15 0 877 0
30DEC26 67.50 P 0.32 0.32 0.31 0.32 +0.08 14 136 601 0
30DEC26 70.00 P 0.50 0.57 0.50 0.58 +0.10 14 282 3,415 +2
30DEC26 72.50 P 0.88 1.03 0.88 1.04 +0.14 14 45 813 -2
30DEC26 75.00 P 1.64 1.76 1.64 1.75 +0.21 13 11 3,123 +10
30DEC26 77.50 P 2.55 2.86 2.55 2.74 +0.28 13 34 4,798 +14
30DEC26 80.00 P 4.06 4.23 4.06 4.17 +0.48 13 31 3,474 0
30DEC26 82.50 P 0.00 0.00 0.00 5.97 +0.72 13 0 1,374 0
30DEC26 85.00 P 0.00 0.00 0.00 7.96 +0.75 13 0 788 0
30DEC26 87.50 P 0.00 0.00 0.00 10.21 +0.70 14 0 171 0
30DEC26 90.00 P 0.00 0.00 0.00 12.56 +0.80 15 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 14.93 +0.69 15 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 17.35 +1.01 15 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 19.80 +1.00 14 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 22.27 +1.11 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 24.73 +1.09 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 27.22 +1.01 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.69 +1.00 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.39 +1.22 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.87 +1.35 29 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 37.36 +1.22 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.84 +1.22 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 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 0.06 +0.01 14 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.12 +0.01 14 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 0.25 +0.02 14 0 405 0
30MAR27 67.50 P 0.45 0.48 0.45 0.48 +0.06 14 66 97 +3
30MAR27 70.00 P 0.77 0.82 0.77 0.81 +0.06 13 623 852 +422
30MAR27 72.50 P 0.00 0.00 0.00 1.36 +0.10 13 0 115 0
30MAR27 75.00 P 2.10 2.19 2.10 2.11 +0.12 13 56 696 -16
30MAR27 77.50 P 3.25 3.25 3.25 3.14 +0.19 13 1 325 -1
30MAR27 80.00 P 4.69 4.69 4.69 4.52 +0.33 13 15 460 -15
30MAR27 82.50 P 6.43 6.43 6.43 6.21 +0.51 13 5 902 -5
30MAR27 85.00 P 0.00 0.00 0.00 8.20 +0.68 13 0 228 0
30MAR27 87.50 P 0.00 0.00 0.00 10.36 +0.54 14 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 12.64 +0.61 14 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 14.99 +0.65 15 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.38 +1.04 14 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.82 +1.02 15 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.28 +1.12 14 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 24.74 +1.10 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.44 +1.23 22 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 29.91 +1.22 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 32.39 +1.22 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 34.87 +1.35 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 37.36 +1.22 27 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 39.84 +1.22 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 - 16 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 0.05 +0.01 14 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.11 +0.02 14 0 224 0
29JUN27 62.50 P 0.00 0.00 0.00 0.23 +0.04 14 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.45 +0.07 14 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 0.80 +0.10 14 0 6 0
29JUN27 70.00 P 1.45 1.45 1.45 1.31 +0.14 14 51 381 +50
29JUN27 72.50 P 2.19 2.19 2.19 2.01 +0.20 15 10 220 +10
29JUN27 75.00 P 3.06 3.25 3.06 2.94 +0.22 15 34 261 +12
29JUN27 77.50 P 0.00 0.00 0.00 4.11 +0.33 15 30 227 +10
29JUN27 80.00 P 5.98 5.98 5.86 5.52 +0.37 15 131 179 +80
29JUN27 82.50 P 7.53 7.53 7.53 7.16 +0.43 15 7 40 -7
29JUN27 85.00 P 9.44 9.44 9.40 8.78 +0.22 15 2 229 -1
29JUN27 87.50 P 0.00 0.00 0.00 10.78 +0.47 15 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.64 +0.24 13 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.56 +0.95 18 0 0 0
29JUN27 95.00 P 17.92 17.92 17.92 17.81 +1.25 18 2 2 0
29JUN27 97.50 P 0.00 0.00 0.00 19.94 +1.14 16 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.34 +1.18 16 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 24.77 +1.13 13 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 27.44 +1.23 21 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 29.91 +1.22 22 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 32.39 +1.22 23 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 34.87 +1.34 24 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 37.36 +1.22 25 0 0 0
TOTAL PUT 11,835 115,906 +1,938
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$ 6.92
29JUN26 4.90 C 0.00 0.00 0.00 2.02 -0.15 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.92 -0.15 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.67 -0.15 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.42 -0.15 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.17 -0.16 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.93 -0.15 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.68 -0.15 32 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.44 -0.14 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.23 -0.11 25 0 0 0
29JUN26 7.00 C 0.06 0.06 0.06 0.10 -0.07 27 19 20 +19
29JUN26 7.25 C 0.03 0.03 0.03 0.03 -0.04 27 18 299 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 995 0
29JUN26 7.75 C 0.01 0.01 0.01 0.01 0.00 39 2 1,663 -2
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,397 0
29JUN26 8.25 C 0.01 0.01 0.01 0.01 0.00 55 20 1,082 -14
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 1,160 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 1,105 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 404 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 89 0 964 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 95 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 101 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 112 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 123 0 67 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 132 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 141 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 150 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 158 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 166 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 174 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 181 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 188 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.04 -0.14 46 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.94 -0.14 43 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.69 -0.14 36 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.44 -0.14 29 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.19 -0.15 23 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.95 -0.14 25 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.70 -0.16 19 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.50 -0.12 23 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.33 -0.09 23 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.20 -0.07 24 0 31 0
30JUL26 7.25 C 0.10 0.10 0.10 0.11 -0.05 24 5 125 0
30JUL26 7.50 C 0.07 0.07 0.07 0.07 -0.02 26 1 1,153 +1
30JUL26 7.75 C 0.00 0.00 0.00 0.03 -0.02 25 0 1,444 0
30JUL26 8.00 C 0.03 0.03 0.03 0.02 0.00 27 55 2,104 0
30JUL26 8.25 C 0.03 0.03 0.02 0.01 0.00 28 8 495 -5
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 759 0
30JUL26 8.75 C 0.01 0.01 0.01 0.01 0.00 35 20 462 -20
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 950 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 112 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.05 - 34 0 0 -
28AUG26 5.00 C 0.00 0.00 0.00 1.95 -0.14 31 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.70 -0.15 25 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.45 -0.15 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.21 -0.14 23 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.98 -0.14 24 0 55 0
28AUG26 6.25 C 0.00 0.00 0.00 0.74 -0.15 20 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.56 -0.12 23 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.40 -0.09 23 0 100 0
28AUG26 7.00 C 0.26 0.26 0.26 0.27 -0.07 23 4 34 +4
28AUG26 7.25 C 0.17 0.17 0.17 0.18 -0.06 24 5 188 0
28AUG26 7.50 C 0.00 0.00 0.00 0.12 -0.03 25 0 272 0
28AUG26 7.75 C 0.00 0.00 0.00 0.07 -0.03 25 0 914 0
28AUG26 8.00 C 0.06 0.06 0.06 0.04 -0.02 24 52 502 0
28AUG26 8.25 C 0.05 0.05 0.05 0.03 0.00 26 2 1,314 -2
28AUG26 8.50 C 0.00 0.00 0.00 0.02 0.00 27 0 189 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 79 0
28AUG26 9.00 C 0.02 0.02 0.02 0.01 0.00 29 30 38 -30
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.05 -0.14 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.95 -0.15 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.70 -0.15 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.45 -0.15 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.21 -0.14 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.98 -0.14 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.74 -0.16 20 0 0 0
29SEP26 6.50 C 0.53 0.53 0.53 0.59 -0.10 26 30 30 +30
29SEP26 6.75 C 0.00 0.00 0.00 0.40 -0.12 23 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.29 -0.08 24 0 121 0
29SEP26 7.25 C 0.00 0.00 0.00 0.19 -0.06 24 0 1,484 0
29SEP26 7.50 C 0.00 0.00 0.00 0.12 -0.04 24 0 532 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 -0.03 25 0 374 0
29SEP26 8.00 C 0.08 0.08 0.07 0.05 -0.02 25 101 1,114 +100
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 601 0
29SEP26 8.50 C 0.06 0.06 0.06 0.02 0.00 26 2 327 -2
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 281 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 521 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 434 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 7 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 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.05 -0.14 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.95 -0.15 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.70 -0.15 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.45 -0.16 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.21 -0.16 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.98 -0.16 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.77 -0.16 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.61 -0.13 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.49 -0.11 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.37 -0.09 24 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.28 -0.07 24 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.20 -0.06 24 0 199 0
30DEC26 7.75 C 0.24 0.24 0.24 0.15 -0.05 24 170 359 +170
30DEC26 8.00 C 0.00 0.00 0.00 0.11 -0.04 24 0 3,074 0
30DEC26 8.25 C 0.14 0.14 0.13 0.08 -0.03 24 4 270 +2
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.02 25 0 456 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.02 24 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 387 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 13 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 422 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.05 -0.14 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.95 -0.15 24 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.70 -0.15 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.45 -0.16 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.22 -0.17 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.04 -0.14 24 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.86 -0.12 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.70 -0.11 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.59 -0.10 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.48 -0.08 25 4 19 +4
30MAR27 7.25 C 0.00 0.00 0.00 0.38 -0.08 24 0 4 0
30MAR27 7.50 C 0.00 0.00 0.00 0.30 -0.07 24 4 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 -0.06 24 0 63 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 -0.05 24 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 -0.04 24 0 57 0
30MAR27 8.50 C 0.16 0.16 0.16 0.12 -0.03 24 50 114 +43
30MAR27 8.75 C 0.00 0.00 0.00 0.09 -0.03 24 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 -0.02 25 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 -0.02 24 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 10 0
29JUN27 4.90 C 0.00 0.00 0.00 2.05 - 23 0 0 -
29JUN27 5.00 C 0.00 0.00 0.00 1.95 -0.15 21 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.70 -0.16 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.46 -0.17 19 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.25 -0.16 22 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.07 -0.15 23 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.92 -0.14 23 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.79 -0.12 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.67 -0.09 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.58 -0.09 25 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 0.48 -0.10 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.41 -0.08 25 0 41 0
29JUN27 7.75 C 0.00 0.00 0.00 0.35 -0.07 25 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.29 -0.06 25 0 20 0
29JUN27 8.25 C 0.00 0.00 0.00 0.24 -0.05 25 0 0 0
29JUN27 8.50 C 0.22 0.22 0.22 0.20 -0.04 25 2 2 +2
29JUN27 8.75 C 0.00 0.00 0.00 0.16 -0.04 25 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.13 -0.04 25 0 911 0
29JUN27 9.25 C 0.00 0.00 0.00 0.11 -0.03 25 0 9 0
29JUN27 9.50 C 0.00 0.00 0.00 0.09 -0.02 25 0 15 0
29JUN27 9.75 C 0.13 0.13 0.13 0.07 -0.02 25 30 35 +30
29JUN27 10.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 95 0
TOTAL CALL 638 38,482 +330
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 313 0
29JUN26 6.75 P 0.07 0.07 0.07 0.06 +0.03 27 17 281 +2
29JUN26 7.00 P 0.12 0.23 0.12 0.18 +0.08 28 107 1,151 -55
29JUN26 7.25 P 0.44 0.44 0.44 0.37 +0.12 31 11 910 -11
29JUN26 7.50 P 0.68 0.68 0.68 0.60 +0.14 37 5 641 -5
29JUN26 7.75 P 0.00 0.00 0.00 0.85 +0.15 47 0 1,214 0
29JUN26 8.00 P 0.00 0.00 0.00 1.11 +0.17 62 0 357 0
29JUN26 8.25 P 0.00 0.00 0.00 1.37 +0.17 76 0 10 -35
29JUN26 8.50 P 0.00 0.00 0.00 1.63 +0.17 90 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.88 +0.18 99 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.14 +0.19 113 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.39 +0.19 121 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.63 +0.18 124 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.88 +0.18 131 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.14 +0.19 144 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.66 +0.21 168 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.14 +0.19 171 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.64 +0.19 184 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.13 +0.18 188 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.64 +0.19 205 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.13 +0.18 209 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.66 +0.21 238 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.13 +0.18 228 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.66 +0.21 256 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.13 +0.18 245 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30JUL26 6.25 P 0.03 0.03 0.03 0.03 +0.01 25 5 90 +5
30JUL26 6.50 P 0.00 0.00 0.00 0.07 +0.03 24 0 64 0
30JUL26 6.75 P 0.10 0.17 0.10 0.15 +0.05 25 102 424 +102
30JUL26 7.00 P 0.22 0.30 0.22 0.28 +0.09 26 32 972 +12
30JUL26 7.25 P 0.00 0.00 0.00 0.44 +0.11 26 0 1,655 0
30JUL26 7.50 P 0.64 0.64 0.64 0.64 +0.13 27 25 1,040 0
30JUL26 7.75 P 0.00 0.00 0.00 0.87 +0.14 30 0 420 0
30JUL26 8.00 P 0.00 0.00 0.00 1.11 +0.17 34 0 68 0
30JUL26 8.25 P 0.00 0.00 0.00 1.37 +0.16 41 0 48 0
30JUL26 8.50 P 0.00 0.00 0.00 1.63 +0.17 49 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.88 +0.18 53 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.14 +0.19 60 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.39 +0.19 65 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.64 +0.19 69 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.88 +0.18 71 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.14 +0.19 77 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.66 +0.21 89 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 - 40 0 0 -
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
28AUG26 6.50 P 0.09 0.12 0.09 0.12 +0.04 24 118 162 +118
28AUG26 6.75 P 0.18 0.21 0.18 0.21 +0.06 25 53 178 +53
28AUG26 7.00 P 0.29 0.29 0.29 0.34 +0.09 25 30 589 +30
28AUG26 7.25 P 0.00 0.00 0.00 0.49 +0.10 25 0 106 0
28AUG26 7.50 P 0.00 0.00 0.00 0.64 +0.08 22 0 383 0
28AUG26 7.75 P 0.00 0.00 0.00 0.90 +0.16 28 0 869 0
28AUG26 8.00 P 0.00 0.00 0.00 1.13 +0.18 30 0 545 0
28AUG26 8.25 P 0.00 0.00 0.00 1.37 +0.15 33 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 1.63 +0.16 39 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.88 +0.17 43 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.14 +0.18 48 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.39 +0.19 51 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.65 +0.20 56 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.90 +0.20 60 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.15 +0.20 63 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.66 +0.21 70 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 +0.01 27 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 +0.01 23 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 240 0
29SEP26 6.25 P 0.15 0.15 0.15 0.17 +0.05 24 10 878 0
29SEP26 6.50 P 0.23 0.23 0.23 0.26 +0.05 23 1 808 +1
29SEP26 6.75 P 0.40 0.40 0.40 0.39 +0.08 23 8 389 +8
29SEP26 7.00 P 0.00 0.00 0.00 0.55 +0.10 23 0 4,883 0
29SEP26 7.25 P 0.00 0.00 0.00 0.73 +0.12 23 0 2,976 0
29SEP26 7.50 P 0.00 0.00 0.00 0.97 +0.17 27 0 671 0
29SEP26 7.75 P 0.00 0.00 0.00 1.16 +0.13 24 0 227 0
29SEP26 8.00 P 0.00 0.00 0.00 1.41 +0.18 27 0 338 0
29SEP26 8.25 P 0.00 0.00 0.00 1.64 +0.18 27 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 1.89 +0.20 30 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 2.12 +0.19 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 2.37 +0.20 31 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 2.60 +0.18 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 2.85 +0.19 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.09 +0.19 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.34 +0.19 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.84 +0.20 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.34 +0.20 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.83 +0.20 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.32 +0.19 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.82 +0.20 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.32 +0.20 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.81 +0.19 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.28 +0.17 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.81 +0.20 0 0 10 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 0.02 0.00 23 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 +0.02 24 0 14 0
30DEC26 5.75 P 0.10 0.10 0.10 0.11 +0.02 23 5 264 +5
30DEC26 6.00 P 0.16 0.16 0.16 0.18 +0.03 23 220 245 +210
30DEC26 6.25 P 0.00 0.00 0.00 0.26 +0.04 23 0 33 0
30DEC26 6.50 P 0.00 0.00 0.00 0.36 +0.05 23 0 3,185 0
30DEC26 6.75 P 0.00 0.00 0.00 0.49 +0.06 23 0 226 0
30DEC26 7.00 P 0.00 0.00 0.00 0.64 +0.08 23 0 534 0
30DEC26 7.25 P 0.00 0.00 0.00 0.83 +0.12 24 0 68 0
30DEC26 7.50 P 0.00 0.00 0.00 1.03 +0.13 25 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.23 +0.13 25 0 189 0
30DEC26 8.00 P 0.00 0.00 0.00 1.45 +0.15 25 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 1.68 +0.17 26 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.90 +0.16 25 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.13 +0.16 25 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.37 +0.17 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.61 +0.17 23 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.85 +0.18 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.09 +0.17 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.35 +0.19 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.84 +0.19 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.34 +0.20 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.83 +0.20 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.32 +0.19 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.82 +0.20 0 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 +0.02 24 0 28 0
30MAR27 5.75 P 0.00 0.00 0.00 0.17 +0.02 23 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.25 +0.03 24 0 73 0
30MAR27 6.25 P 0.31 0.31 0.31 0.34 +0.04 24 80 207 +80
30MAR27 6.50 P 0.00 0.00 0.00 0.44 +0.04 23 0 421 0
30MAR27 6.75 P 0.00 0.00 0.00 0.57 +0.06 23 0 93 0
30MAR27 7.00 P 0.00 0.00 0.00 0.71 +0.07 23 0 103 0
30MAR27 7.25 P 0.00 0.00 0.00 0.88 +0.09 23 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.08 +0.12 24 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.27 +0.13 24 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 1.46 +0.12 23 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 1.69 +0.14 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.92 +0.16 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.15 +0.18 24 0 18 0
30MAR27 9.00 P 0.00 0.00 0.00 2.38 +0.16 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.62 +0.17 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.86 +0.18 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.10 +0.18 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.35 +0.19 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.84 +0.19 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.07 - 25 0 0 -
29JUN27 5.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.12 +0.02 24 0 5 0
29JUN27 5.50 P 0.13 0.13 0.13 0.17 +0.02 24 10 150 0
29JUN27 5.75 P 0.00 0.00 0.00 0.24 +0.03 24 0 39 0
29JUN27 6.00 P 0.28 0.28 0.28 0.32 +0.03 24 23 54 -23
29JUN27 6.25 P 0.42 0.42 0.42 0.42 +0.05 24 50 112 +50
29JUN27 6.50 P 0.00 0.00 0.00 0.53 +0.05 24 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.66 +0.07 24 0 11 0
29JUN27 7.00 P 0.00 0.00 0.00 0.82 +0.09 25 0 46 0
29JUN27 7.25 P 0.00 0.00 0.00 0.98 +0.09 25 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.17 +0.12 25 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.36 +0.13 26 0 222 0
29JUN27 8.00 P 0.00 0.00 0.00 1.55 +0.13 26 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 1.75 +0.13 25 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.97 +0.14 26 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.18 +0.14 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.41 +0.15 25 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.64 +0.16 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.88 +0.18 25 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.11 +0.17 24 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.35 +0.17 22 0 0 0
TOTAL PUT 912 32,420 +547
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$ 12.40
29JUN26 7.75 C 0.00 0.00 0.00 4.66 -0.38 107 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.41 -0.39 100 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.18 -0.36 122 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.93 -0.38 114 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.66 -0.39 79 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.41 -0.38 72 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.16 -0.38 66 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.93 -0.37 84 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.68 -0.37 77 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.44 -0.35 76 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.94 -0.35 61 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.41 -0.39 26 0 48 0
29JUN26 11.50 C 0.00 0.00 0.00 0.92 -0.38 26 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 0.48 -0.34 25 0 352 0
29JUN26 12.50 C 0.30 0.30 0.20 0.18 -0.22 25 268 668 -233
29JUN26 13.00 C 0.00 0.00 0.00 0.05 -0.09 26 0 648 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.03 27 0 625 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 744 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 509 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.67 -0.38 75 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.42 -0.38 70 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.17 -0.38 65 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.93 -0.37 64 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.68 -0.37 59 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.44 -0.36 58 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.94 -0.37 48 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.41 -0.39 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.93 -0.38 25 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 0.53 -0.31 26 0 30 0
30JUL26 12.50 C 0.26 0.26 0.26 0.25 -0.20 25 15 115 +15
30JUL26 13.00 C 0.20 0.20 0.13 0.12 -0.10 26 112 149 +8
30JUL26 13.50 C 0.10 0.10 0.10 0.05 -0.05 26 10 298 -10
30JUL26 14.00 C 0.00 0.00 0.00 0.02 -0.03 26 0 102 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 330 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 250 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.17 -0.38 55 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.93 -0.37 54 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.68 -0.37 50 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.44 -0.36 48 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.94 -0.37 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.42 -0.38 27 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.96 -0.36 26 0 0 0
28AUG26 12.00 C 0.72 0.72 0.72 0.61 -0.26 26 14 88 +14
28AUG26 12.50 C 0.48 0.48 0.48 0.38 -0.18 27 10 27 0
28AUG26 13.00 C 0.00 0.00 0.00 0.24 -0.11 27 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 0.14 -0.07 27 0 16 0
28AUG26 14.00 C 0.00 0.00 0.00 0.08 -0.05 27 0 172 0
28AUG26 14.50 C 0.00 0.00 0.00 0.04 -0.04 27 0 116 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 240 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.18 -0.36 66 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.93 -0.38 62 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.67 -0.38 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.42 -0.38 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.17 -0.38 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.93 -0.37 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.68 -0.37 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.44 -0.36 42 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.94 -0.37 34 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.46 -0.36 30 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.05 -0.34 28 0 506 0
29SEP26 12.00 C 0.00 0.00 0.00 0.77 -0.24 29 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 0.56 -0.19 29 0 638 0
29SEP26 13.00 C 0.00 0.00 0.00 0.39 -0.16 29 0 880 0
29SEP26 13.50 C 0.00 0.00 0.00 0.27 -0.12 29 0 71 0
29SEP26 14.00 C 0.00 0.00 0.00 0.18 -0.09 29 0 238 0
29SEP26 14.50 C 0.10 0.10 0.10 0.12 -0.07 29 10 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 -0.04 29 0 230 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 -0.03 29 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 102 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 4.18 -0.37 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.93 -0.38 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.67 -0.38 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.42 -0.38 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.17 -0.38 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.93 -0.37 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.68 -0.37 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.44 -0.36 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.96 -0.35 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.59 -0.32 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.28 -0.28 27 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.03 -0.24 27 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 0.78 -0.24 26 0 218 0
30DEC26 13.00 C 0.53 0.53 0.53 0.61 -0.17 27 15 90 +15
30DEC26 13.50 C 0.00 0.00 0.00 0.46 -0.15 26 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.35 -0.12 27 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.27 -0.09 27 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.20 -0.08 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.14 -0.07 27 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 -0.05 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 -0.04 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.18 -0.37 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.93 -0.38 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.67 -0.38 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.42 -0.38 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.18 -0.37 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.93 -0.37 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.69 -0.36 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.46 -0.34 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.05 -0.30 25 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.79 -0.27 27 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.46 -0.29 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.24 -0.23 27 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 0.99 -0.23 26 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 0.81 -0.16 26 0 30 0
30MAR27 13.50 C 0.60 0.60 0.60 0.66 -0.14 26 15 45 +15
30MAR27 14.00 C 0.00 0.00 0.00 0.53 -0.12 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.42 -0.10 26 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.34 -0.08 26 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.27 -0.06 26 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.21 -0.05 27 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.16 -0.05 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.23 -0.32 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.94 -0.37 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.76 -0.32 25 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.58 -0.31 25 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.33 -0.22 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.02 -0.28 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.75 -0.25 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.45 -0.28 27 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.24 -0.25 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.06 -0.21 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.89 -0.20 27 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.75 -0.15 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.63 -0.13 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.52 -0.12 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.44 -0.09 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.36 -0.09 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.30 -0.07 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.25 -0.06 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.21 -0.05 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.17 -0.04 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.14 -0.04 27 0 0 0
TOTAL CALL 469 13,221 -176
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 115 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 94 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 462 0
29JUN26 12.00 P 0.05 0.10 0.05 0.08 +0.06 27 417 757 +274
29JUN26 12.50 P 0.19 0.29 0.16 0.29 +0.17 28 101 1,963 +55
29JUN26 13.00 P 0.50 0.50 0.50 0.66 +0.30 30 18 790 +18
29JUN26 13.50 P 0.00 0.00 0.00 1.10 +0.36 0 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 1.60 +0.39 0 0 137 0
29JUN26 14.50 P 0.00 0.00 0.00 2.10 +0.39 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.60 +0.38 0 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 3.10 +0.39 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.60 +0.39 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.10 +0.38 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.61 +0.40 89 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.11 +0.39 95 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.61 +0.40 102 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.10 +0.39 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 200 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 200 0
30JUL26 11.00 P 0.00 0.00 0.00 0.09 +0.05 26 0 160 0
30JUL26 11.50 P 0.17 0.17 0.17 0.22 +0.10 26 20 438 0
30JUL26 12.00 P 0.33 0.36 0.33 0.44 +0.18 26 29 242 +25
30JUL26 12.50 P 0.57 0.64 0.57 0.75 +0.25 27 19 296 +16
30JUL26 13.00 P 0.00 0.00 0.00 1.15 +0.31 28 0 257 0
30JUL26 13.50 P 0.00 0.00 0.00 1.56 +0.35 26 0 169 0
30JUL26 14.00 P 0.00 0.00 0.00 2.04 +0.38 27 0 40 0
30JUL26 14.50 P 0.00 0.00 0.00 2.52 +0.36 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.05 +0.40 39 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.55 +0.41 44 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.05 +0.40 48 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.51 +0.38 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.01 +0.38 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.51 +0.38 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.01 +0.38 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.51 +0.38 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 +0.02 29 0 78 0
28AUG26 10.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.10 +0.05 28 0 10 0
28AUG26 11.00 P 0.00 0.00 0.00 0.20 +0.09 28 0 22 0
28AUG26 11.50 P 0.00 0.00 0.00 0.36 +0.14 28 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.58 +0.18 27 0 21 0
28AUG26 12.50 P 0.00 0.00 0.00 0.88 +0.23 28 0 145 0
28AUG26 13.00 P 0.00 0.00 0.00 1.24 +0.27 28 0 31 0
28AUG26 13.50 P 0.00 0.00 0.00 1.66 +0.31 29 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 2.05 +0.33 24 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 2.52 +0.32 0 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.05 +0.39 32 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.55 +0.41 36 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.05 +0.40 39 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.54 +0.40 40 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.01 +0.37 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.51 +0.37 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.01 +0.37 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.51 +0.37 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 +0.01 31 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 18 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 +0.03 30 0 19 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 +0.04 30 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 +0.05 30 0 740 0
29SEP26 11.00 P 0.00 0.00 0.00 0.33 +0.09 30 0 167 0
29SEP26 11.50 P 0.00 0.00 0.00 0.52 +0.13 30 0 785 0
29SEP26 12.00 P 0.00 0.00 0.00 0.76 +0.17 30 0 1,700 0
29SEP26 12.50 P 0.00 0.00 0.00 1.06 +0.21 31 0 684 0
29SEP26 13.00 P 0.00 0.00 0.00 1.40 +0.25 31 0 312 0
29SEP26 13.50 P 0.00 0.00 0.00 1.74 +0.23 30 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.22 +0.37 33 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 2.67 +0.34 35 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 3.15 +0.36 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.65 +0.38 41 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.15 +0.39 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.66 +0.40 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.17 +0.40 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.69 +0.40 57 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.18 +0.38 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.71 +0.40 65 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 +0.01 28 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 +0.02 27 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 +0.03 27 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 +0.04 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.20 +0.04 27 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.32 +0.07 27 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 0.48 +0.10 28 0 47 0
30DEC26 11.50 P 0.69 0.69 0.69 0.68 +0.12 28 15 104 -15
30DEC26 12.00 P 0.00 0.00 0.00 0.90 +0.13 27 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 1.22 +0.22 28 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.50 +0.17 27 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.86 +0.25 27 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 2.32 +0.29 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.75 +0.31 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.20 +0.33 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.68 +0.36 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.17 +0.38 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.67 +0.39 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.18 +0.40 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.69 +0.40 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.20 +0.40 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.71 +0.40 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 +0.02 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 +0.03 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.12 +0.03 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.16 +0.05 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.20 +0.05 27 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.25 +0.07 27 0 222 0
30MAR27 10.00 P 0.00 0.00 0.00 0.30 +0.07 27 0 100 0
30MAR27 10.50 P 0.00 0.00 0.00 0.44 +0.09 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.62 +0.13 27 0 9 0
30MAR27 11.50 P 0.00 0.00 0.00 0.83 +0.15 27 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 1.05 +0.15 27 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 1.36 +0.20 27 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.64 +0.19 27 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 2.04 +0.27 28 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.43 +0.29 29 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.83 +0.31 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.27 +0.33 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.73 +0.36 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.20 +0.37 33 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.69 +0.38 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.19 +0.39 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.69 +0.39 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.20 +0.40 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.72 +0.41 44 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.26 +0.06 28 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.31 +0.06 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.37 +0.07 28 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.44 +0.08 28 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.60 +0.10 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.79 +0.13 28 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.98 +0.12 28 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.26 +0.16 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.55 +0.19 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.87 +0.22 29 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 2.21 +0.24 29 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 2.58 +0.26 29 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 2.97 +0.28 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.38 +0.30 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.82 +0.32 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.27 +0.34 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.74 +0.36 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.22 +0.37 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.71 +0.38 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.21 +0.38 37 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.72 +0.39 40 0 0 0
TOTAL PUT 619 14,026 +373
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 69.45
29JUN26 35.00 C 0.00 0.00 0.00 34.48 -0.10 104 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 33.48 -0.12 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 32.48 -0.12 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 31.48 -0.12 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 30.47 -0.13 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 29.48 -0.04 0 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 28.48 -0.04 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.49 -0.05 98 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 26.49 -0.16 92 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 25.49 -0.14 85 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 24.49 -0.12 79 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 23.49 -0.16 71 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.49 -0.12 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.49 -0.12 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 20.49 -0.14 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.58 -0.08 95 0 73 0
29JUN26 52.50 C 0.00 0.00 0.00 16.99 -0.05 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 14.50 -0.02 47 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 12.00 +0.05 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 9.50 +0.39 0 0 15 0
29JUN26 62.50 C 0.00 0.00 0.00 7.01 +0.40 25 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 4.49 +0.23 0 0 104 0
29JUN26 67.50 C 1.73 2.66 1.73 2.30 +0.18 20 60 388 +23
29JUN26 70.00 C 0.62 1.10 0.54 0.84 +0.07 22 319 1,122 +90
29JUN26 72.50 C 0.25 0.25 0.25 0.21 +0.03 22 2 1,015 +2
29JUN26 75.00 C 0.00 0.00 0.00 0.03 0.00 22 0 870 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 698 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 349 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 163 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 102 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 64 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 132 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 24.60 -0.01 43 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 23.60 -0.17 35 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 22.60 -0.01 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 21.61 0.00 37 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 20.61 -0.19 31 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 19.61 -0.05 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 17.12 -0.11 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 14.63 -0.03 22 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 12.00 +0.05 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 9.72 +0.39 24 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 7.39 +0.38 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 5.26 +0.24 24 0 52 0
30JUL26 67.50 C 3.41 3.55 3.35 3.50 +0.26 24 75 178 +75
30JUL26 70.00 C 1.91 2.10 1.91 2.10 +0.16 23 23 213 +17
30JUL26 72.50 C 1.04 1.21 1.04 1.21 +0.15 24 21 232 +4
30JUL26 75.00 C 0.00 0.00 0.00 0.62 +0.10 24 0 491 0
30JUL26 77.50 C 0.00 0.00 0.00 0.29 +0.06 24 0 208 0
30JUL26 80.00 C 0.18 0.21 0.18 0.12 +0.02 24 28 456 +23
30JUL26 82.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 314 0
30JUL26 85.00 C 0.00 0.00 0.00 0.02 0.00 24 0 378 0
30JUL26 87.50 C 0.07 0.07 0.07 0.01 0.00 25 5 280 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 33 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 22.77 +0.16 42 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 21.61 0.00 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 20.61 -0.19 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 19.61 -0.05 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 17.43 +0.20 38 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 15.01 +0.35 35 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 12.48 +0.46 28 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 10.11 +0.38 26 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 7.98 +0.36 26 0 30 0
28AUG26 65.00 C 0.00 0.00 0.00 6.14 +0.29 26 0 137 0
28AUG26 67.50 C 4.11 4.39 4.11 4.44 +0.21 26 30 179 +30
28AUG26 70.00 C 2.83 2.83 2.83 3.10 +0.18 26 15 578 0
28AUG26 72.50 C 2.33 2.33 2.33 2.12 +0.15 26 1 324 0
28AUG26 75.00 C 1.32 1.35 1.26 1.42 +0.16 26 106 262 +91
28AUG26 77.50 C 0.90 0.90 0.90 0.88 +0.11 26 15 282 0
28AUG26 80.00 C 0.00 0.00 0.00 0.53 +0.08 26 0 197 0
28AUG26 82.50 C 0.00 0.00 0.00 0.31 +0.06 26 0 608 0
28AUG26 85.00 C 0.27 0.32 0.27 0.17 +0.03 26 57 179 +44
28AUG26 87.50 C 0.22 0.22 0.22 0.09 +0.01 26 20 141 +20
28AUG26 90.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 65 0
28AUG26 92.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 23 0
29SEP26 41.00 C 0.00 0.00 0.00 28.72 -0.15 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.73 -0.15 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 26.74 -0.15 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 25.73 -0.17 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 24.77 -0.14 33 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 23.74 -0.18 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.77 -0.17 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.77 -0.18 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.81 -0.17 29 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 19.83 -0.16 29 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 17.43 -0.03 30 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 15.01 +0.03 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 12.66 +0.08 27 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 10.39 +0.38 26 0 59 0
29SEP26 62.50 C 0.00 0.00 0.00 8.36 +0.37 26 0 194 0
29SEP26 65.00 C 0.00 0.00 0.00 6.52 +0.30 26 0 121 0
29SEP26 67.50 C 4.51 4.92 4.50 4.87 +0.23 25 25 386 0
29SEP26 70.00 C 3.20 3.65 3.20 3.59 +0.20 25 61 613 +61
29SEP26 72.50 C 2.55 2.55 2.55 2.60 +0.11 26 1 267 +1
29SEP26 75.00 C 0.00 0.00 0.00 1.89 +0.15 26 0 276 0
29SEP26 77.50 C 0.00 0.00 0.00 1.31 +0.14 26 0 244 0
29SEP26 80.00 C 0.00 0.00 0.00 0.88 +0.12 26 0 2,119 0
29SEP26 82.50 C 0.00 0.00 0.00 0.57 +0.09 26 0 883 0
29SEP26 85.00 C 0.00 0.00 0.00 0.36 +0.06 26 0 18 0
29SEP26 87.50 C 0.00 0.00 0.00 0.23 +0.05 26 0 75 0
29SEP26 90.00 C 0.00 0.00 0.00 0.14 +0.03 26 0 106 0
29SEP26 92.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 19 0
29SEP26 95.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 117 0
30DEC26 42.00 C 0.00 0.00 0.00 27.73 -0.15 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 26.74 -0.15 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 25.73 -0.17 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 24.77 -0.14 27 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 23.77 -0.15 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 22.79 -0.15 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 21.81 -0.14 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 20.84 -0.14 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 19.87 -0.12 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 17.53 -0.06 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.28 +0.04 26 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 13.14 +0.11 26 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 11.02 +0.03 25 0 427 0
30DEC26 62.50 C 0.00 0.00 0.00 9.21 +0.52 25 0 294 0
30DEC26 65.00 C 0.00 0.00 0.00 7.59 +0.31 25 0 1,019 0
30DEC26 67.50 C 5.62 5.76 5.62 6.08 +0.19 24 30 266 +30
30DEC26 70.00 C 4.50 4.50 4.50 4.91 +0.18 25 15 105 +15
30DEC26 72.50 C 0.00 0.00 0.00 3.93 +0.17 25 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 3.13 +0.17 25 0 102 0
30DEC26 77.50 C 0.00 0.00 0.00 2.43 +0.16 25 0 109 0
30DEC26 80.00 C 0.00 0.00 0.00 1.85 +0.13 25 0 108 0
30DEC26 82.50 C 0.00 0.00 0.00 1.39 +0.11 25 0 41 0
30DEC26 85.00 C 1.23 1.23 1.23 1.04 +0.10 25 10 28 0
30DEC26 87.50 C 0.00 0.00 0.00 0.78 +0.08 25 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.57 +0.06 25 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.39 +0.04 25 0 0 0
30DEC26 95.00 C 0.52 0.52 0.52 0.29 +0.03 25 5 6 +5
30MAR27 44.00 C 0.00 0.00 0.00 26.00 -0.08 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 25.06 -0.07 31 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 24.12 -0.03 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 23.19 +0.01 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 22.23 +0.02 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 21.32 +0.06 29 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.44 +0.13 29 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.21 +0.18 28 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.09 +0.23 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 14.09 +0.27 26 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 12.21 +0.29 26 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 10.25 +0.36 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 8.72 +0.34 24 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 7.36 +0.32 24 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 6.18 +0.22 25 0 14 0
30MAR27 72.50 C 0.00 0.00 0.00 5.13 +0.18 25 0 138 0
30MAR27 75.00 C 4.23 4.23 4.23 4.24 +0.18 25 15 15 +15
30MAR27 77.50 C 0.00 0.00 0.00 3.52 +0.23 25 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 2.86 +0.20 25 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 2.29 +0.16 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.83 +0.16 25 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 1.46 +0.12 25 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 1.14 +0.09 25 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 0.88 +0.07 24 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 0.71 +0.07 25 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 23.56 -0.02 27 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 22.65 -0.02 27 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.76 -0.01 27 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 20.87 0.00 26 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 18.65 -0.04 25 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 16.59 -0.02 25 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 14.64 +0.02 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 12.77 +0.31 24 0 20 0
29JUN27 62.50 C 0.00 0.00 0.00 11.07 +0.28 24 0 32 0
29JUN27 65.00 C 0.00 0.00 0.00 9.56 +0.30 24 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 8.29 +0.29 24 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 7.13 +0.26 24 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 6.07 +0.22 24 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 5.19 +0.23 24 0 117 0
29JUN27 77.50 C 0.00 0.00 0.00 4.40 +0.20 24 0 108 0
29JUN27 80.00 C 0.00 0.00 0.00 3.68 +0.11 24 0 45 0
29JUN27 82.50 C 0.00 0.00 0.00 3.17 +0.15 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 2.71 +0.10 25 0 12 0
29JUN27 87.50 C 0.00 0.00 0.00 2.30 +0.14 25 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 1.91 +0.17 25 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 1.58 +0.16 25 0 15 0
TOTAL CALL 939 20,352 +546
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 143 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 137 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 132 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 121 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 116 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 111 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 107 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 102 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 98 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 93 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 89 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 85 0 310 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 196 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 402 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 407 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 377 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 351 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 388 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 562 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1,019 0
29JUN26 65.00 P 0.14 0.14 0.14 0.05 -0.04 22 4 1,000 -4
29JUN26 67.50 P 0.57 0.57 0.33 0.37 -0.11 22 261 1,458 +222
29JUN26 70.00 P 1.95 1.95 1.22 1.40 -0.21 23 84 612 -1
29JUN26 72.50 P 3.83 3.83 3.83 3.30 -0.32 25 15 184 0
29JUN26 75.00 P 0.00 0.00 0.00 5.55 -0.40 0 0 90 0
29JUN26 77.50 P 0.00 0.00 0.00 8.05 -0.40 0 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 10.55 -0.40 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 13.20 -0.25 62 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 15.84 -0.11 79 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 18.21 -0.24 79 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 20.55 -0.40 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.33 -0.12 103 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 25.81 -0.14 108 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 42 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 175 0
30JUL26 57.50 P 0.00 0.00 0.00 0.02 0.00 24 0 146 0
30JUL26 60.00 P 0.00 0.00 0.00 0.08 0.00 24 0 564 0
30JUL26 62.50 P 0.00 0.00 0.00 0.25 -0.01 24 0 329 0
30JUL26 65.00 P 0.84 0.84 0.75 0.63 -0.06 24 13 278 -7
30JUL26 67.50 P 1.62 1.62 1.23 1.38 -0.03 24 173 300 +81
30JUL26 70.00 P 2.33 2.66 2.33 2.51 -0.09 24 26 108 0
30JUL26 72.50 P 0.00 0.00 0.00 4.13 -0.13 25 0 121 0
30JUL26 75.00 P 0.00 0.00 0.00 5.97 -0.30 24 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 8.18 -0.35 24 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 10.57 -0.38 24 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 13.20 -0.25 34 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 15.84 -0.11 43 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 18.21 -0.24 43 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 20.55 -0.40 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 23.33 -0.12 56 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 25.81 -0.14 59 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
28AUG26 50.00 P 0.10 0.10 0.10 0.01 0.00 28 10 36 +10
28AUG26 52.50 P 0.00 0.00 0.00 0.02 0.00 27 0 141 0
28AUG26 55.00 P 0.00 0.00 0.00 0.06 0.00 26 0 105 0
28AUG26 57.50 P 0.00 0.00 0.00 0.15 0.00 26 0 113 0
28AUG26 60.00 P 0.00 0.00 0.00 0.35 -0.01 26 0 248 0
28AUG26 62.50 P 0.00 0.00 0.00 0.72 -0.03 26 0 323 0
28AUG26 65.00 P 1.47 1.52 1.47 1.32 -0.07 26 135 543 +100
28AUG26 67.50 P 2.37 2.37 2.19 2.22 +0.03 26 32 182 0
28AUG26 70.00 P 3.55 3.55 3.38 3.38 -0.07 26 18 375 -15
28AUG26 72.50 P 0.00 0.00 0.00 4.90 -0.11 26 0 242 0
28AUG26 75.00 P 0.00 0.00 0.00 6.60 -0.24 26 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 8.60 -0.29 26 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 10.79 -0.34 26 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 13.20 -0.29 28 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 15.84 -0.11 35 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 18.21 -0.24 35 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 20.55 -0.40 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 23.33 -0.12 45 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 25.81 -0.14 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 0.00 0.00 0.03 0.00 26 0 171 0
29SEP26 52.50 P 0.22 0.24 0.22 0.08 0.00 26 30 413 +30
29SEP26 55.00 P 0.00 0.00 0.00 0.18 -0.01 26 0 391 0
29SEP26 57.50 P 0.61 0.61 0.61 0.39 -0.01 26 57 255 +57
29SEP26 60.00 P 0.00 0.00 0.00 0.74 -0.02 26 0 382 0
29SEP26 62.50 P 0.00 0.00 0.00 1.29 -0.03 26 0 181 0
29SEP26 65.00 P 0.00 0.00 0.00 2.06 -0.05 26 0 294 0
29SEP26 67.50 P 3.40 3.40 3.40 3.11 -0.01 27 1 165 +1
29SEP26 70.00 P 0.00 0.00 0.00 4.41 -0.03 27 0 320 0
29SEP26 72.50 P 6.03 6.03 6.03 5.96 -0.10 27 7 208 +7
29SEP26 75.00 P 0.00 0.00 0.00 7.53 -0.23 26 0 128 0
29SEP26 77.50 P 0.00 0.00 0.00 9.47 -0.26 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 11.85 +0.05 29 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 14.10 +0.08 30 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 16.37 +0.07 31 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 18.76 +0.09 33 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 21.13 +0.05 33 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 23.56 +0.06 35 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 26.00 -0.08 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 0.00 26 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.05 0.00 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.07 0.00 25 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.09 0.00 25 0 885 0
30DEC26 49.00 P 0.00 0.00 0.00 0.12 0.00 25 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.16 0.00 25 0 233 0
30DEC26 52.50 P 0.00 0.00 0.00 0.31 -0.01 25 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.55 -0.02 25 0 165 0
30DEC26 57.50 P 0.00 0.00 0.00 0.92 -0.03 25 0 177 0
30DEC26 60.00 P 0.00 0.00 0.00 1.45 -0.05 25 0 429 0
30DEC26 62.50 P 0.00 0.00 0.00 2.15 -0.06 25 0 206 0
30DEC26 65.00 P 0.00 0.00 0.00 3.04 +0.01 25 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 4.06 -0.06 25 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 5.35 -0.08 25 0 131 0
30DEC26 72.50 P 0.00 0.00 0.00 6.90 -0.06 25 0 23 0
30DEC26 75.00 P 0.00 0.00 0.00 8.43 -0.22 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 10.25 -0.25 25 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 12.41 +0.16 26 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 14.55 +0.20 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 16.75 +0.05 27 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.00 +0.04 28 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 21.33 +0.08 28 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 23.70 +0.10 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.09 +0.01 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.22 0.00 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.29 0.00 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.36 0.00 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.59 -0.01 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.94 -0.01 25 0 26 0
30MAR27 57.50 P 1.53 1.53 1.53 1.42 -0.02 25 3 75 0
30MAR27 60.00 P 0.00 0.00 0.00 2.05 -0.03 25 0 58 0
30MAR27 62.50 P 0.00 0.00 0.00 2.82 +0.03 25 0 46 0
30MAR27 65.00 P 0.00 0.00 0.00 3.69 0.00 24 0 49 0
30MAR27 67.50 P 0.00 0.00 0.00 4.77 -0.05 24 0 6 0
30MAR27 70.00 P 0.00 0.00 0.00 6.06 -0.05 24 0 17 0
30MAR27 72.50 P 0.00 0.00 0.00 7.56 -0.07 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 9.12 -0.18 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 11.00 +0.16 25 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 12.92 +0.20 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.96 +0.22 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.07 +0.06 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.27 +0.07 26 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.53 +0.07 27 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 23.85 +0.11 27 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.23 +0.13 28 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 0.35 -0.01 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.43 -0.01 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.53 -0.01 25 0 2 0
29JUN27 50.00 P 0.97 0.97 0.97 0.63 -0.01 25 2 2 0
29JUN27 52.50 P 0.00 0.00 0.00 0.97 -0.01 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.42 -0.02 25 0 19 0
29JUN27 57.50 P 0.00 0.00 0.00 1.99 -0.04 25 0 28 0
29JUN27 60.00 P 0.00 0.00 0.00 2.71 -0.06 25 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 3.56 -0.08 25 0 6 0
29JUN27 65.00 P 4.62 4.62 4.62 4.56 -0.10 25 1 4 +1
29JUN27 67.50 P 0.00 0.00 0.00 5.75 -0.11 25 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 7.08 -0.14 26 0 155 0
29JUN27 72.50 P 9.13 9.13 9.13 8.53 -0.16 26 15 15 0
29JUN27 75.00 P 10.72 10.72 10.72 10.16 -0.17 26 15 15 +15
29JUN27 77.50 P 12.50 12.50 12.50 11.91 -0.12 26 15 15 +15
29JUN27 80.00 P 0.00 0.00 0.00 13.76 +0.08 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.74 +0.20 27 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.74 +0.21 27 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 19.83 +0.21 27 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 21.95 +0.03 27 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 24.17 +0.03 27 0 0 0
TOTAL PUT 917 21,056 +512
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$ 44.66
29JUN26 23.00 C 0.00 0.00 0.00 21.68 -0.95 110 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.68 -0.99 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.68 -0.95 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.68 -0.97 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.68 -0.89 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.68 -0.89 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.68 -0.95 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.69 -0.88 82 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.69 -0.94 75 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.69 -0.88 67 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.69 -0.99 59 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.69 -0.88 51 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.69 -0.88 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.69 -0.88 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.69 -0.88 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.69 -0.89 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 5.69 -0.89 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 4.70 -0.88 26 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 3.70 -0.88 21 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.74 -0.85 23 0 0 0
29JUN26 43.00 C 1.91 1.91 1.59 1.79 -0.85 19 40 16 +7
29JUN26 44.00 C 0.89 0.89 0.83 1.07 -0.65 21 25 65 +15
29JUN26 45.00 C 0.59 0.59 0.59 0.55 -0.48 22 15 80 +15
29JUN26 46.00 C 0.00 0.00 0.00 0.23 -0.31 22 0 99 0
29JUN26 47.00 C 0.00 0.00 0.00 0.09 -0.15 22 0 168 0
29JUN26 48.00 C 0.00 0.00 0.00 0.03 -0.07 23 0 124 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 98 0
29JUN26 50.00 C 0.02 0.02 0.02 0.01 0.00 28 2 160 -2
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 58 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 80 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 26 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 8 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 21 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.78 -0.88 28 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.78 -0.88 23 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.79 -1.07 23 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.81 -0.87 23 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.85 -0.85 24 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.92 -0.82 24 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.05 -0.77 24 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.24 -0.70 24 0 0 0
30JUL26 43.00 C 2.27 2.34 2.27 2.44 -0.70 22 30 17 +15
30JUL26 44.00 C 1.73 1.73 1.73 1.83 -0.53 23 15 30 -6
30JUL26 45.00 C 1.43 1.43 1.19 1.33 -0.43 23 75 91 +75
30JUL26 46.00 C 0.00 0.00 0.00 0.94 -0.33 23 0 46 0
30JUL26 47.00 C 0.62 0.62 0.62 0.64 -0.25 23 2 107 +2
30JUL26 48.00 C 0.38 0.38 0.38 0.43 -0.17 24 1 157 0
30JUL26 49.00 C 0.00 0.00 0.00 0.28 -0.13 24 0 138 0
30JUL26 50.00 C 0.18 0.18 0.18 0.17 -0.09 24 2 155 0
30JUL26 52.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 158 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 91 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 21 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 75.00 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 8.91 -1.06 26 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.95 -1.03 25 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.02 -1.00 25 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.13 -0.79 26 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.28 -0.74 26 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.48 -0.70 26 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.75 -0.64 26 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 3.05 -0.61 25 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 2.46 -0.49 25 0 0 0
28AUG26 45.00 C 1.82 1.82 1.82 1.95 -0.43 25 15 71 +15
28AUG26 46.00 C 1.42 1.46 1.38 1.54 -0.34 25 32 102 +6
28AUG26 47.00 C 0.00 0.00 0.00 1.21 -0.26 25 0 52 0
28AUG26 48.00 C 0.00 0.00 0.00 0.95 -0.21 26 0 57 0
28AUG26 49.00 C 0.00 0.00 0.00 0.71 -0.19 26 0 46 0
28AUG26 50.00 C 0.00 0.00 0.00 0.52 -0.16 26 0 277 0
28AUG26 52.50 C 0.00 0.00 0.00 0.23 -0.07 26 0 348 0
28AUG26 55.00 C 0.00 0.00 0.00 0.09 -0.03 26 0 16 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 0.00 27 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.84 -0.89 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.85 -0.88 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.86 -0.88 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.87 -0.88 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.88 -0.88 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.89 -0.87 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.90 -0.97 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.69 -1.32 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.78 -1.24 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.91 -1.12 16 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.09 -1.02 26 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.19 -0.92 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.34 -0.73 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.53 -0.68 26 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 4.78 -0.62 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.08 -0.56 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.34 -0.61 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.80 -0.43 25 0 27 0
29SEP26 45.00 C 2.17 2.17 2.06 2.32 -0.35 25 26 79 +26
29SEP26 46.00 C 1.74 1.74 1.74 1.90 -0.30 25 15 31 +11
29SEP26 47.00 C 0.00 0.00 0.00 1.54 -0.25 25 0 22 0
29SEP26 48.00 C 1.28 1.28 1.26 1.30 -0.16 26 30 163 +30
29SEP26 49.00 C 1.02 1.02 1.02 0.98 -0.21 25 15 241 0
29SEP26 50.00 C 0.00 0.00 0.00 0.79 -0.15 26 0 106 0
29SEP26 52.50 C 0.00 0.00 0.00 0.43 -0.06 26 0 99 0
29SEP26 55.00 C 0.00 0.00 0.00 0.21 -0.03 26 0 162 0
29SEP26 57.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 0.00 26 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 26 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.87 -0.88 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.88 -0.98 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.89 -1.07 21 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.90 -1.10 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.85 -1.25 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.97 -1.22 20 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.05 -1.22 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.31 -1.05 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.50 -0.97 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.72 -0.69 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.98 -0.66 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.30 -0.61 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.67 -0.55 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.09 -0.52 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.56 -0.47 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 3.09 -0.41 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 2.65 -0.38 24 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 2.32 -0.28 24 0 24 0
30DEC26 48.00 C 2.09 2.09 1.89 1.99 -0.28 24 20 28 +2
30DEC26 49.00 C 1.80 1.80 1.56 1.68 -0.27 24 33 239 0
30DEC26 50.00 C 1.36 1.36 1.36 1.42 -0.22 24 2 33 -1
30DEC26 52.50 C 1.08 1.08 1.08 0.90 -0.16 24 22 52 0
30DEC26 55.00 C 0.00 0.00 0.00 0.55 -0.11 24 0 44 0
30DEC26 57.50 C 0.00 0.00 0.00 0.34 -0.05 24 0 100 0
30DEC26 60.00 C 0.00 0.00 0.00 0.20 -0.03 24 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.11 -0.03 24 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 86 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.42 -0.81 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.57 -0.81 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.71 -0.84 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.97 -0.87 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.25 -0.98 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.57 -0.69 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.91 -0.67 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.30 -0.64 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.74 -0.59 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.21 -0.57 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.74 -0.51 23 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 3.29 -0.50 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.90 -0.44 23 0 21 0
30MAR27 48.00 C 0.00 0.00 0.00 2.60 -0.36 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.29 -0.34 23 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.98 -0.36 23 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 1.38 -0.28 23 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.94 -0.21 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.63 -0.15 23 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.42 -0.11 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.27 -0.08 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.17 -0.06 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 -0.04 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.19 -0.73 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.44 -0.69 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.71 -0.68 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.04 -0.62 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.37 -0.62 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.57 -0.76 23 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.99 -0.74 23 0 0 0
29JUN27 43.00 C 5.14 5.14 5.14 5.48 -0.66 23 5 5 +5
29JUN27 44.00 C 0.00 0.00 0.00 4.97 -0.48 23 0 2 0
29JUN27 45.00 C 0.00 0.00 0.00 4.52 -0.42 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.09 -0.41 23 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 3.70 -0.37 24 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.34 -0.34 24 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.99 -0.33 24 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.70 -0.28 24 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 2.05 -0.21 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.54 -0.16 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.17 -0.13 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.86 -0.14 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.63 -0.08 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.46 -0.06 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.33 -0.04 24 0 0 0
TOTAL CALL 422 5,195 +215
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 145 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 112 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 70 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 46 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 23 0 93 0
29JUN26 42.00 P 0.11 0.12 0.11 0.05 +0.03 23 30 211 +30
29JUN26 43.00 P 0.18 0.28 0.18 0.15 +0.08 22 25 341 +10
29JUN26 44.00 P 0.39 0.39 0.39 0.41 +0.21 22 5 149 +5
29JUN26 45.00 P 0.86 0.86 0.86 0.89 +0.39 23 15 289 +15
29JUN26 46.00 P 1.56 1.96 1.56 1.60 +0.59 24 60 241 -60
29JUN26 47.00 P 2.15 2.15 2.15 2.40 +0.68 22 5 219 -5
29JUN26 48.00 P 0.00 0.00 0.00 3.35 +0.83 23 0 261 0
29JUN26 49.00 P 0.00 0.00 0.00 4.34 +0.87 0 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 5.34 +0.88 0 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 7.84 +0.88 0 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 10.60 +0.96 87 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.10 +1.06 100 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.60 +1.14 112 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.10 +1.14 124 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.63 +1.17 138 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.10 +1.14 145 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.64 +1.11 159 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 28.10 +1.05 164 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.60 +1.07 173 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.07 +0.03 24 0 47 0
30JUL26 40.00 P 0.00 0.00 0.00 0.14 +0.07 24 0 43 0
30JUL26 41.00 P 0.30 0.30 0.30 0.26 +0.11 24 2 89 +2
30JUL26 42.00 P 0.55 0.55 0.55 0.46 +0.19 24 15 85 +15
30JUL26 43.00 P 0.00 0.00 0.00 0.74 +0.26 24 0 100 0
30JUL26 44.00 P 1.15 1.20 1.15 1.13 +0.36 24 32 170 +15
30JUL26 45.00 P 1.69 1.69 1.69 1.63 +0.46 25 1 171 -1
30JUL26 46.00 P 2.48 2.48 2.48 2.24 +0.55 25 15 135 -15
30JUL26 47.00 P 0.00 0.00 0.00 2.87 +0.57 24 0 95 0
30JUL26 48.00 P 0.00 0.00 0.00 3.65 +0.70 24 0 123 0
30JUL26 49.00 P 0.00 0.00 0.00 4.50 +0.76 24 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 5.41 +0.81 24 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 7.84 +0.88 0 0 33 0
30JUL26 55.00 P 0.00 0.00 0.00 10.60 +0.96 47 0 55 0
30JUL26 57.50 P 0.00 0.00 0.00 13.10 +1.06 54 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.60 +1.14 61 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.10 +1.14 67 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.63 +1.17 74 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.10 +1.14 78 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.64 +1.11 85 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 28.10 +1.05 89 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 30.60 +1.07 93 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.09 +0.04 26 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.16 +0.06 26 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.26 +0.10 26 0 3 0
28AUG26 40.00 P 0.00 0.00 0.00 0.41 +0.14 26 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 0.62 +0.19 26 0 23 0
28AUG26 42.00 P 0.00 0.00 0.00 0.90 +0.26 26 0 26 0
28AUG26 43.00 P 1.29 1.37 1.29 1.25 +0.33 26 14 89 0
28AUG26 44.00 P 1.55 1.55 1.55 1.67 +0.39 26 15 62 +15
28AUG26 45.00 P 0.00 0.00 0.00 2.18 +0.47 26 0 106 0
28AUG26 46.00 P 2.58 2.96 2.58 2.77 +0.55 27 45 119 +45
28AUG26 47.00 P 0.00 0.00 0.00 3.34 +0.53 26 0 113 0
28AUG26 48.00 P 0.00 0.00 0.00 4.05 +0.65 26 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 4.82 +0.70 26 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 5.65 +0.74 25 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 7.91 +0.83 26 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 10.60 +0.96 37 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.10 +1.06 43 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.60 +1.14 48 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.10 +1.14 53 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.63 +1.17 59 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.10 +1.14 62 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.64 +1.11 68 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 28.10 +1.05 70 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 30.60 +1.07 74 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.06 +0.03 26 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.10 +0.05 26 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.16 +0.07 26 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.25 +0.10 26 0 4 0
29SEP26 38.00 P 0.42 0.42 0.42 0.37 +0.14 26 15 15 +11
29SEP26 39.00 P 0.00 0.00 0.00 0.54 +0.18 26 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 0.76 +0.24 26 0 74 0
29SEP26 41.00 P 1.05 1.05 1.05 1.04 +0.30 26 13 61 0
29SEP26 42.00 P 0.00 0.00 0.00 1.36 +0.35 26 0 34 0
29SEP26 43.00 P 0.00 0.00 0.00 1.74 +0.39 26 0 114 0
29SEP26 44.00 P 0.00 0.00 0.00 2.18 +0.43 26 0 113 0
29SEP26 45.00 P 2.79 2.79 2.79 2.72 +0.50 26 3 73 +3
29SEP26 46.00 P 3.44 3.50 3.42 3.33 +0.57 26 45 216 +33
29SEP26 47.00 P 0.00 0.00 0.00 3.92 +0.54 26 0 223 0
29SEP26 48.00 P 0.00 0.00 0.00 4.62 +0.69 26 0 201 0
29SEP26 49.00 P 0.00 0.00 0.00 5.37 +0.74 26 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 6.16 +0.77 26 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 8.28 +0.82 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.89 +1.14 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.34 +1.22 37 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.79 +1.29 41 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.24 +1.28 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.70 +1.24 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.10 +1.14 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.64 +1.11 53 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.10 +1.05 55 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.60 +1.07 59 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.12 +0.04 24 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.17 +0.05 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.26 +0.08 24 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.37 +0.10 24 0 5 0
30DEC26 37.00 P 0.00 0.00 0.00 0.51 +0.13 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.69 +0.17 24 0 0 0
30DEC26 39.00 P 1.00 1.00 1.00 0.92 +0.21 24 1 13 +1
30DEC26 40.00 P 1.32 1.32 1.27 1.19 +0.25 24 26 28 +26
30DEC26 41.00 P 0.00 0.00 0.00 1.50 +0.28 24 0 18 0
30DEC26 42.00 P 1.94 1.94 1.94 1.88 +0.36 24 11 54 -11
30DEC26 43.00 P 0.00 0.00 0.00 2.30 +0.43 24 0 26 0
30DEC26 44.00 P 0.00 0.00 0.00 2.77 +0.44 24 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 3.23 +0.43 24 0 90 0
30DEC26 46.00 P 0.00 0.00 0.00 3.79 +0.44 24 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 4.42 +0.45 24 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 5.08 +0.60 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 5.79 +0.64 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.54 +0.69 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 8.82 +1.01 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.07 +1.08 28 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.43 +1.19 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.85 +1.27 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.27 +1.31 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.72 +1.25 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.15 +1.19 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.64 +1.11 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.10 +1.05 43 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.60 +1.07 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.43 +0.07 23 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.57 +0.08 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.75 +0.11 23 0 0 0
30MAR27 38.00 P 1.00 1.00 1.00 0.97 +0.14 23 1 4 +1
30MAR27 39.00 P 0.00 0.00 0.00 1.22 +0.16 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.53 +0.22 23 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.87 +0.28 23 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 2.26 +0.34 23 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.68 +0.38 23 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 3.15 +0.43 23 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 3.67 +0.49 23 0 47 0
30MAR27 46.00 P 0.00 0.00 0.00 4.16 +0.40 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 4.78 +0.47 23 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 5.41 +0.48 23 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.11 +0.54 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.82 +0.55 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.04 +0.92 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.23 +0.99 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.48 +1.05 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.85 +0.99 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.27 +1.21 30 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.72 +1.24 32 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.15 +1.19 34 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.64 +1.11 36 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.10 +1.05 37 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.60 +1.07 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.93 +0.15 24 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.20 +0.21 24 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.45 +0.21 24 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.77 +0.27 25 0 13 0
29JUN27 40.00 P 2.25 2.25 2.25 2.09 +0.28 25 2 21 +2
29JUN27 41.00 P 0.00 0.00 0.00 2.49 +0.34 25 0 12 0
29JUN27 42.00 P 0.00 0.00 0.00 2.89 +0.35 25 0 3 0
29JUN27 43.00 P 0.00 0.00 0.00 3.36 +0.41 25 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.85 +0.43 25 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 4.39 +0.48 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 4.96 +0.50 25 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 5.57 +0.54 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.22 +0.57 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.89 +0.59 25 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.62 +0.64 26 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.54 +0.71 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.28 +0.74 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.48 +0.83 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.85 +0.97 26 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.27 +1.07 28 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.72 +1.15 29 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.15 +1.16 31 0 0 0
TOTAL PUT 396 7,222 +137
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 28.02
26JUN26 19.00 C 0.00 0.00 0.00 9.03 - 0 0 0 -
26JUN26 19.50 C 0.00 0.00 0.00 8.53 - 0 0 0 -
26JUN26 20.00 C 0.00 0.00 0.00 8.03 - 0 0 0 -
26JUN26 21.00 C 0.00 0.00 0.00 7.03 - 0 0 0 -
26JUN26 22.00 C 0.00 0.00 0.00 6.03 - 0 0 0 -
26JUN26 23.00 C 0.00 0.00 0.00 5.04 - 55 0 0 -
26JUN26 24.00 C 0.00 0.00 0.00 4.04 - 44 0 0 -
26JUN26 25.00 C 0.00 0.00 0.00 3.07 - 46 0 0 -
26JUN26 26.00 C 0.00 0.00 0.00 2.15 - 44 0 0 -
26JUN26 27.00 C 0.00 0.00 0.00 1.33 - 42 0 0 -
26JUN26 28.00 C 0.00 0.00 0.00 0.69 - 40 0 0 -
26JUN26 29.00 C 0.00 0.00 0.00 0.33 - 42 0 0 -
26JUN26 30.00 C 0.00 0.00 0.00 0.14 - 43 0 0 -
26JUN26 31.00 C 0.00 0.00 0.00 0.06 - 45 0 0 -
26JUN26 32.00 C 0.00 0.00 0.00 0.02 - 45 0 0 -
26JUN26 33.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
26JUN26 34.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
26JUN26 35.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
26JUN26 36.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
26JUN26 37.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
26JUN26 38.00 C 0.00 0.00 0.00 0.01 - 84 0 0 -
26JUN26 39.00 C 0.00 0.00 0.00 0.01 - 90 0 0 -
26JUN26 40.00 C 0.00 0.00 0.00 0.01 - 96 0 0 -
26JUN26 41.00 C 0.00 0.00 0.00 0.01 - 102 0 0 -
26JUN26 42.00 C 0.00 0.00 0.00 0.01 - 107 0 0 -
29JUN26 10.00 C 0.00 0.00 0.00 18.03 -1.98 191 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 17.53 -1.98 177 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 17.03 -1.98 163 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 16.60 -1.91 258 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 16.03 -1.98 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.60 -1.91 236 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 15.03 -1.98 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.59 -1.92 209 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 14.03 -1.98 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 13.53 -1.98 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 13.03 -1.98 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.53 -1.98 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 12.03 -1.98 0 0 10 0
29JUN26 16.50 C 0.00 0.00 0.00 11.56 -1.94 139 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 11.03 -1.97 0 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 10.53 -1.99 0 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 10.04 -1.96 96 0 197 0
29JUN26 18.50 C 0.00 0.00 0.00 9.54 -1.96 89 0 76 0
29JUN26 19.00 C 0.00 0.00 0.00 9.04 -1.96 83 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 8.63 -1.87 123 0 18 0
29JUN26 20.00 C 0.00 0.00 0.00 8.04 -1.96 71 0 471 0
29JUN26 21.00 C 7.73 7.73 7.73 7.04 -1.97 60 3 95 -3
29JUN26 22.00 C 0.00 0.00 0.00 6.04 -1.97 48 0 82 0
29JUN26 23.00 C 0.00 0.00 0.00 5.05 -1.97 51 0 1,272 0
29JUN26 24.00 C 0.00 0.00 0.00 4.07 -1.95 49 0 319 0
29JUN26 25.00 C 0.00 0.00 0.00 3.11 -1.93 45 0 1,546 0
29JUN26 26.00 C 0.00 0.00 0.00 2.15 -1.92 37 0 1,301 0
29JUN26 27.00 C 2.28 2.28 2.10 1.39 -1.64 39 64 3,757 -4
29JUN26 28.00 C 1.04 1.04 0.73 0.78 -1.40 39 970 5,239 +63
29JUN26 29.00 C 0.86 0.86 0.38 0.43 -0.99 41 715 5,956 +43
29JUN26 30.00 C 0.60 0.60 0.18 0.22 -0.59 43 344 7,599 -64
29JUN26 31.00 C 0.27 0.27 0.08 0.11 -0.32 45 369 3,596 -229
29JUN26 32.00 C 0.13 0.13 0.05 0.05 -0.15 46 128 1,376 -59
29JUN26 33.00 C 0.04 0.04 0.02 0.02 -0.07 46 37 1,312 -26
29JUN26 34.00 C 0.02 0.02 0.01 0.01 -0.03 48 74 1,578 -74
29JUN26 35.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 2,793 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,417 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 799 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 419 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 77 0 262 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 82 0 4,487 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 87 0 213 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 91 0 415 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 96 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 101 0 166 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 105 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 109 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 113 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 117 0 807 0
03JUL26 19.00 C 0.00 0.00 0.00 9.04 - 77 0 0 -
03JUL26 19.50 C 0.00 0.00 0.00 8.63 - 117 0 0 -
03JUL26 20.00 C 0.00 0.00 0.00 8.04 - 65 0 0 -
03JUL26 21.00 C 0.00 0.00 0.00 7.04 - 51 0 0 -
03JUL26 22.00 C 0.00 0.00 0.00 6.04 - 0 0 0 -
03JUL26 23.00 C 0.00 0.00 0.00 5.05 - 48 0 0 -
03JUL26 24.00 C 0.00 0.00 0.00 4.07 - 47 0 0 -
03JUL26 25.00 C 0.00 0.00 0.00 3.11 - 44 0 0 -
03JUL26 26.00 C 0.00 0.00 0.00 2.19 - 40 0 0 -
03JUL26 27.00 C 0.00 0.00 0.00 1.42 - 40 0 0 -
03JUL26 28.00 C 0.00 0.00 0.00 0.82 - 39 0 0 -
03JUL26 29.00 C 0.00 0.00 0.00 0.43 - 39 0 0 -
03JUL26 30.00 C 0.00 0.00 0.00 0.22 - 41 0 0 -
03JUL26 31.00 C 0.00 0.00 0.00 0.11 - 42 0 0 -
03JUL26 32.00 C 0.00 0.00 0.00 0.05 - 43 0 0 -
03JUL26 33.00 C 0.00 0.00 0.00 0.02 - 43 0 0 -
03JUL26 34.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
03JUL26 35.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
03JUL26 36.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
03JUL26 37.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
03JUL26 38.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
03JUL26 39.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
03JUL26 40.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
03JUL26 41.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
03JUL26 42.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 12.03 -1.99 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.56 -1.96 100 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.04 -1.98 81 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 10.54 -1.98 77 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 10.04 -1.98 72 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.54 -1.98 68 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 9.04 -1.98 63 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.63 -1.89 85 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.04 -1.98 54 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.04 -1.98 45 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.04 -1.98 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.05 -1.97 39 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.16 -1.87 47 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.14 -1.90 36 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 2.35 -1.74 38 0 169 0
30JUL26 27.00 C 0.00 0.00 0.00 1.70 -1.40 38 0 2,264 0
30JUL26 28.00 C 1.40 1.41 1.20 1.21 -1.12 39 83 1,292 +78
30JUL26 29.00 C 1.20 1.20 0.81 0.84 -0.86 39 54 1,629 -34
30JUL26 30.00 C 0.59 0.69 0.53 0.58 -0.61 39 225 1,787 -26
30JUL26 31.00 C 0.63 0.63 0.36 0.40 -0.45 40 38 1,100 +3
30JUL26 32.00 C 0.38 0.38 0.24 0.27 -0.33 40 233 1,366 +8
30JUL26 33.00 C 0.22 0.23 0.17 0.18 -0.24 41 329 1,152 -70
30JUL26 34.00 C 0.20 0.20 0.12 0.12 -0.18 41 146 741 -18
30JUL26 35.00 C 0.14 0.14 0.10 0.08 -0.13 42 3 619 -3
30JUL26 36.00 C 0.00 0.00 0.00 0.05 -0.09 42 0 684 0
30JUL26 37.00 C 0.00 0.00 0.00 0.04 -0.06 44 0 436 0
30JUL26 38.00 C 0.00 0.00 0.00 0.02 -0.05 42 0 161 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 192 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 1,120 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 127 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 422 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 657 0
28AUG26 17.50 C 0.00 0.00 0.00 10.54 -1.98 66 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.04 -1.98 62 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.54 -1.98 59 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.04 -1.98 55 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.63 -1.89 69 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.04 -1.98 47 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.04 -1.98 40 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.05 -1.97 40 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.05 -1.97 34 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.19 -1.84 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.40 -1.68 40 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.64 -1.55 37 0 0 0
28AUG26 27.00 C 2.62 2.62 2.10 2.09 -1.31 38 75 276 +15
28AUG26 28.00 C 1.94 1.94 1.71 1.66 -1.01 39 32 824 +15
28AUG26 29.00 C 1.48 1.48 1.33 1.28 -0.84 39 313 911 -230
28AUG26 30.00 C 1.00 1.03 1.00 0.98 -0.69 39 12 322 0
28AUG26 31.00 C 0.87 0.87 0.79 0.74 -0.57 39 30 318 0
28AUG26 32.00 C 0.61 0.61 0.60 0.54 -0.47 39 4 287 -3
28AUG26 33.00 C 0.62 0.62 0.46 0.38 -0.41 39 20 417 -2
28AUG26 34.00 C 0.32 0.38 0.31 0.26 -0.35 38 127 687 +80
28AUG26 35.00 C 0.30 0.30 0.25 0.18 -0.29 38 48 348 -15
28AUG26 36.00 C 0.00 0.00 0.00 0.12 -0.24 38 0 1,959 0
28AUG26 37.00 C 0.15 0.15 0.15 0.08 -0.20 38 10 472 -10
28AUG26 38.00 C 0.16 0.16 0.14 0.05 -0.16 37 11 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.04 -0.12 38 0 23 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 -0.11 37 0 70 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 -0.09 36 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 -0.07 38 0 24 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 -0.05 39 0 128 0
29SEP26 14.50 C 0.00 0.00 0.00 13.53 -1.98 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.03 -1.98 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 12.53 -1.98 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.03 -1.99 0 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 11.56 -1.96 71 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 11.04 -1.98 61 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 10.54 -1.98 57 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 10.04 -1.98 54 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.54 -1.98 51 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 9.04 -1.98 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.63 -1.89 58 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 8.04 -1.98 42 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.04 -1.98 36 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 6.16 -1.86 44 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 5.33 -1.70 44 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 4.53 -1.54 43 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 3.73 -1.46 40 0 1,260 0
29SEP26 26.00 C 0.00 0.00 0.00 3.00 -1.40 38 0 1,812 0
29SEP26 27.00 C 0.00 0.00 0.00 2.47 -1.25 38 0 3,864 0
29SEP26 28.00 C 2.56 2.56 2.00 2.00 -1.06 38 19 1,641 -15
29SEP26 29.00 C 2.29 2.29 1.66 1.64 -0.91 38 31 1,268 0
29SEP26 30.00 C 1.88 1.88 1.32 1.32 -0.82 38 66 3,815 +40
29SEP26 31.00 C 1.12 1.12 1.12 1.07 -0.69 39 1 1,231 0
29SEP26 32.00 C 0.97 0.97 0.97 0.86 -0.55 39 795 1,635 +25
29SEP26 33.00 C 0.00 0.00 0.00 0.68 -0.49 39 0 2,865 0
29SEP26 34.00 C 0.00 0.00 0.00 0.53 -0.42 39 0 2,641 0
29SEP26 35.00 C 0.00 0.00 0.00 0.41 -0.36 39 0 2,665 0
29SEP26 36.00 C 0.00 0.00 0.00 0.32 -0.31 39 0 3,845 0
29SEP26 37.00 C 0.39 0.39 0.29 0.24 -0.27 39 96 675 +18
29SEP26 38.00 C 0.24 0.24 0.24 0.19 -0.21 39 10 1,200 0
29SEP26 39.00 C 0.24 0.24 0.24 0.15 -0.17 40 10 525 -10
29SEP26 40.00 C 0.20 0.20 0.20 0.11 -0.15 40 20 186 -20
29SEP26 41.00 C 0.19 0.19 0.18 0.09 -0.11 40 20 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.07 -0.09 40 0 46 0
29SEP26 43.00 C 0.14 0.14 0.12 0.05 -0.08 40 15 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 -0.06 40 0 9 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 -0.05 40 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 -0.05 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 110 0
29SEP26 48.00 C 0.08 0.08 0.07 0.01 -0.03 39 73 124 -73
30DEC26 16.00 C 0.00 0.00 0.00 12.03 -1.99 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.56 -1.96 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.04 -1.98 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.54 -1.98 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.06 -1.96 45 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 9.56 -1.96 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.05 -1.97 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.63 -1.89 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.12 -1.91 39 0 111 0
30DEC26 21.00 C 7.60 7.62 7.60 7.25 -1.82 38 25 25 +15
30DEC26 22.00 C 6.60 6.60 6.60 6.34 -1.83 36 3 3 0
30DEC26 23.00 C 5.97 6.01 5.97 5.56 -1.67 35 80 70 +60
30DEC26 24.00 C 0.00 0.00 0.00 5.02 -1.44 37 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 4.40 -1.34 37 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 3.83 -1.39 37 0 404 0
30DEC26 27.00 C 0.00 0.00 0.00 3.27 -1.21 36 0 1,521 0
30DEC26 28.00 C 0.00 0.00 0.00 2.83 -1.23 36 0 904 0
30DEC26 29.00 C 0.00 0.00 0.00 2.44 -1.01 37 0 328 0
30DEC26 30.00 C 0.00 0.00 0.00 2.12 -0.89 37 0 347 0
30DEC26 31.00 C 0.00 0.00 0.00 1.83 -0.78 37 0 444 0
30DEC26 32.00 C 0.00 0.00 0.00 1.57 -0.72 38 0 859 0
30DEC26 33.00 C 1.48 1.48 1.48 1.35 -0.64 38 1 1,187 0
30DEC26 34.00 C 0.00 0.00 0.00 1.16 -0.57 38 0 2,244 0
30DEC26 35.00 C 0.00 0.00 0.00 1.02 -0.48 39 0 1,187 0
30DEC26 36.00 C 0.00 0.00 0.00 0.86 -0.44 38 0 121 0
30DEC26 37.00 C 0.00 0.00 0.00 0.74 -0.39 39 0 1,045 0
30DEC26 38.00 C 0.00 0.00 0.00 0.64 -0.35 39 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.54 -0.32 39 0 29 0
30DEC26 40.00 C 0.00 0.00 0.00 0.46 -0.30 39 0 83 0
30DEC26 41.00 C 0.00 0.00 0.00 0.40 -0.26 39 0 45 0
30DEC26 42.00 C 0.45 0.45 0.45 0.36 -0.20 40 1 26 0
30DEC26 43.00 C 0.00 0.00 0.00 0.31 -0.19 40 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.26 -0.16 40 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.23 -0.14 40 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 0.19 -0.13 40 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.16 -0.12 40 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.14 -0.10 40 0 112 0
30MAR27 16.00 C 0.00 0.00 0.00 12.03 -1.99 0 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 11.56 -1.96 42 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 11.04 -1.98 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.56 -1.96 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.06 -1.96 35 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.58 -1.94 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.10 -1.94 34 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.73 -1.79 36 0 0 0
30MAR27 20.00 C 8.70 8.70 8.70 8.33 -1.74 36 10 17 0
30MAR27 21.00 C 0.00 0.00 0.00 7.67 -1.59 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.85 -1.62 36 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 6.15 -1.57 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.69 -1.31 38 0 101 0
30MAR27 25.00 C 5.37 5.37 5.37 5.09 -1.12 38 65 175 +65
30MAR27 26.00 C 0.00 0.00 0.00 4.50 -1.28 37 0 11 0
30MAR27 27.00 C 0.00 0.00 0.00 3.94 -1.21 36 0 157 0
30MAR27 28.00 C 0.00 0.00 0.00 3.52 -1.20 36 0 118 0
30MAR27 29.00 C 3.16 3.16 3.16 3.12 -0.99 37 1 168 0
30MAR27 30.00 C 2.94 2.94 2.94 2.75 -0.95 36 1 199 +1
30MAR27 31.00 C 0.00 0.00 0.00 2.40 -0.92 36 0 155 0
30MAR27 32.00 C 0.00 0.00 0.00 2.20 -0.78 37 0 290 0
30MAR27 33.00 C 0.00 0.00 0.00 1.90 -0.77 37 0 461 0
30MAR27 34.00 C 0.00 0.00 0.00 1.64 -0.75 36 0 272 0
30MAR27 35.00 C 0.00 0.00 0.00 1.39 -0.75 36 0 348 0
30MAR27 36.00 C 1.60 1.60 1.60 1.19 -0.71 36 4 145 -4
30MAR27 37.00 C 0.00 0.00 0.00 0.99 -0.72 35 0 52 0
30MAR27 38.00 C 1.38 1.38 1.35 0.84 -0.68 35 2 69 -2
30MAR27 39.00 C 0.00 0.00 0.00 0.69 -0.68 34 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 0.57 -0.66 34 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.47 -0.62 33 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.38 -0.60 33 0 30 0
30MAR27 43.00 C 0.00 0.00 0.00 0.31 -0.57 33 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.26 -0.52 33 0 138 0
29JUN27 17.50 C 0.00 0.00 0.00 10.66 -1.86 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.26 -1.81 35 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.86 -1.78 36 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 9.47 -1.75 36 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.09 -1.72 36 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.71 -1.70 36 0 5 0
29JUN27 21.00 C 0.00 0.00 0.00 8.00 -1.62 36 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.27 -1.60 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.64 -1.52 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.98 -1.51 35 0 10 0
29JUN27 25.00 C 6.42 6.42 5.90 5.44 -1.41 35 73 91 +21
29JUN27 26.00 C 0.00 0.00 0.00 4.94 -1.34 36 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.50 -1.23 36 0 6 0
29JUN27 28.00 C 0.00 0.00 0.00 4.08 -1.15 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.70 -1.07 36 0 0 0
29JUN27 30.00 C 3.46 3.46 3.46 3.36 -0.97 36 10 160 +10
29JUN27 31.00 C 0.00 0.00 0.00 3.05 -0.90 37 0 10 0
29JUN27 32.00 C 0.00 0.00 0.00 2.77 -0.85 37 0 7 0
29JUN27 33.00 C 2.43 2.43 2.43 2.45 -0.84 36 15 97 0
29JUN27 34.00 C 0.00 0.00 0.00 2.29 -0.69 37 0 20 0
29JUN27 35.00 C 2.06 2.06 2.06 2.06 -0.68 37 1 2 0
29JUN27 36.00 C 2.05 2.05 1.85 1.80 -0.70 37 6 38 -2
29JUN27 37.00 C 0.00 0.00 0.00 1.63 -0.62 37 0 44 0
29JUN27 38.00 C 0.00 0.00 0.00 1.52 -0.54 38 0 11 0
29JUN27 39.00 C 0.00 0.00 0.00 1.34 -0.54 37 0 19 0
29JUN27 40.00 C 0.00 0.00 0.00 1.20 -0.50 37 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 1.09 -0.47 37 0 114 0
29JUN27 42.00 C 1.37 1.37 1.37 0.97 -0.45 37 100 100 +100
29JUN27 43.00 C 0.00 0.00 0.00 0.86 -0.44 37 0 0 0
TOTAL CALL 6,051 121,165 -336
26JUN26 19.00 P 0.00 0.00 0.00 0.01 - 109 0 0 -
26JUN26 19.50 P 0.00 0.00 0.00 0.01 - 103 0 0 -
26JUN26 20.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
26JUN26 21.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
26JUN26 22.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
26JUN26 23.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
26JUN26 24.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
26JUN26 25.00 P 0.00 0.00 0.00 0.04 - 47 0 0 -
26JUN26 26.00 P 0.00 0.00 0.00 0.11 - 44 0 0 -
26JUN26 27.00 P 0.00 0.00 0.00 0.29 - 42 0 0 -
26JUN26 28.00 P 0.00 0.00 0.00 0.65 - 40 0 0 -
26JUN26 29.00 P 0.00 0.00 0.00 1.29 - 41 0 0 -
26JUN26 30.00 P 0.00 0.00 0.00 2.11 - 43 0 0 -
26JUN26 31.00 P 0.00 0.00 0.00 3.03 - 46 0 0 -
26JUN26 32.00 P 0.00 0.00 0.00 3.99 - 45 0 0 -
26JUN26 33.00 P 0.00 0.00 0.00 4.98 - 0 0 0 -
26JUN26 34.00 P 0.00 0.00 0.00 5.98 - 0 0 0 -
26JUN26 35.00 P 0.00 0.00 0.00 6.98 - 0 0 0 -
26JUN26 36.00 P 0.00 0.00 0.00 7.98 - 0 0 0 -
26JUN26 37.00 P 0.00 0.00 0.00 8.98 - 0 0 0 -
26JUN26 38.00 P 0.00 0.00 0.00 9.98 - 0 0 0 -
26JUN26 39.00 P 0.00 0.00 0.00 10.98 - 0 0 0 -
26JUN26 40.00 P 0.00 0.00 0.00 11.98 - 0 0 0 -
26JUN26 41.00 P 0.00 0.00 0.00 12.98 - 0 0 0 -
26JUN26 42.00 P 0.00 0.00 0.00 13.98 - 0 0 0 -
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 230 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 220 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 210 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 200 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 191 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 183 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 174 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 166 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 158 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 151 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 144 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 137 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 130 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 123 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 117 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 111 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 370 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 763 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 88 0 737 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,282 0
29JUN26 21.00 P 0.01 0.01 0.01 0.01 0.00 71 30 1,306 +10
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,749 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,783 0
29JUN26 24.00 P 0.03 0.06 0.03 0.03 +0.02 49 43 1,988 +30
29JUN26 25.00 P 0.06 0.11 0.06 0.08 +0.06 47 331 6,170 +159
29JUN26 26.00 P 0.07 0.23 0.07 0.18 +0.13 44 613 5,130 +259
29JUN26 27.00 P 0.13 0.44 0.13 0.40 +0.30 42 1,201 3,042 -39
29JUN26 28.00 P 0.31 0.84 0.31 0.79 +0.58 41 1,130 3,550 +106
29JUN26 29.00 P 0.70 1.40 0.66 1.44 +1.01 44 560 3,783 -472
29JUN26 30.00 P 1.20 2.25 1.13 2.22 +1.39 46 151 4,115 +20
29JUN26 31.00 P 1.86 3.14 1.86 3.14 +1.68 52 160 1,920 -85
29JUN26 32.00 P 0.00 0.00 0.00 4.02 +1.77 47 0 868 0
29JUN26 33.00 P 0.00 0.00 0.00 5.02 +1.95 55 0 243 0
29JUN26 34.00 P 0.00 0.00 0.00 6.05 +2.03 69 0 320 0
29JUN26 35.00 P 0.00 0.00 0.00 7.04 +1.92 75 0 205 -361
29JUN26 36.00 P 0.00 0.00 0.00 8.07 +1.96 89 0 60 0
29JUN26 37.00 P 0.00 0.00 0.00 9.04 +1.94 90 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 10.02 +1.92 92 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.07 +2.04 110 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.05 +2.02 113 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.06 +2.04 121 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.01 +1.99 112 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.98 +1.88 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.12 +2.09 151 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.98 +1.87 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.06 +2.04 149 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.07 +1.97 157 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.98 +1.96 0 0 0 0
03JUL26 19.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
03JUL26 19.50 P 0.00 0.00 0.00 0.01 - 70 0 0 -
03JUL26 20.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
03JUL26 21.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
03JUL26 22.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
03JUL26 23.00 P 0.00 0.00 0.00 0.02 - 43 0 0 -
03JUL26 24.00 P 0.00 0.00 0.00 0.05 - 40 0 0 -
03JUL26 25.00 P 0.00 0.00 0.00 0.15 - 40 0 0 -
03JUL26 26.00 P 0.00 0.00 0.00 0.36 - 40 0 0 -
03JUL26 27.00 P 0.00 0.00 0.00 0.72 - 40 0 0 -
03JUL26 28.00 P 0.00 0.00 0.00 1.25 - 39 0 0 -
03JUL26 29.00 P 0.00 0.00 0.00 1.96 - 39 0 0 -
03JUL26 30.00 P 0.00 0.00 0.00 2.80 - 40 0 0 -
03JUL26 31.00 P 0.00 0.00 0.00 3.72 - 41 0 0 -
03JUL26 32.00 P 0.00 0.00 0.00 4.68 - 41 0 0 -
03JUL26 33.00 P 0.00 0.00 0.00 5.66 - 42 0 0 -
03JUL26 34.00 P 0.00 0.00 0.00 6.65 - 40 0 0 -
03JUL26 35.00 P 0.00 0.00 0.00 7.65 - 46 0 0 -
03JUL26 36.00 P 0.00 0.00 0.00 8.65 - 52 0 0 -
03JUL26 37.00 P 0.00 0.00 0.00 9.64 - 0 0 0 -
03JUL26 38.00 P 0.00 0.00 0.00 10.64 - 0 0 0 -
03JUL26 39.00 P 0.00 0.00 0.00 11.64 - 0 0 0 -
03JUL26 40.00 P 0.00 0.00 0.00 12.64 - 0 0 0 -
03JUL26 41.00 P 0.00 0.00 0.00 13.64 - 0 0 0 -
03JUL26 42.00 P 0.00 0.00 0.00 14.64 - 60 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 437 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 61 0 345 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 280 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 252 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 177 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 232 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 168 0
30JUL26 21.00 P 0.10 0.10 0.09 0.05 +0.04 43 15 1,506 +15
30JUL26 22.00 P 0.10 0.14 0.10 0.10 +0.08 42 99 1,073 +31
30JUL26 23.00 P 0.21 0.24 0.21 0.19 +0.14 42 105 1,195 +31
30JUL26 24.00 P 0.17 0.38 0.17 0.34 +0.24 41 1,377 2,781 +621
30JUL26 25.00 P 0.30 0.60 0.30 0.57 +0.38 41 186 2,096 +120
30JUL26 26.00 P 0.47 0.87 0.46 0.89 +0.55 41 110 2,525 +81
30JUL26 27.00 P 0.71 1.30 0.71 1.30 +0.74 40 132 3,800 +122
30JUL26 28.00 P 1.00 1.82 1.00 1.82 +0.95 40 166 1,708 +61
30JUL26 29.00 P 1.40 2.46 1.40 2.49 +1.20 41 341 1,754 +242
30JUL26 30.00 P 2.28 3.13 2.28 3.23 +1.38 41 196 2,174 +193
30JUL26 31.00 P 2.70 4.00 2.70 4.05 +1.53 42 24 938 +15
30JUL26 32.00 P 0.00 0.00 0.00 4.93 +1.65 43 0 957 0
30JUL26 33.00 P 0.00 0.00 0.00 5.88 +1.79 46 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.84 +1.85 49 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.83 +1.99 53 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.72 +1.97 48 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.81 +2.04 60 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.81 +2.12 64 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.81 +2.14 68 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.81 +2.11 71 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.77 +2.07 71 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.81 +2.12 79 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.81 +2.12 82 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 14 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 8 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
28AUG26 19.50 P 0.07 0.07 0.07 0.05 +0.04 41 220 310 -80
28AUG26 20.00 P 0.13 0.13 0.13 0.06 +0.05 40 39 192 0
28AUG26 21.00 P 0.19 0.19 0.19 0.12 +0.09 40 15 93 +15
28AUG26 22.00 P 0.26 0.26 0.26 0.22 +0.16 40 30 253 0
28AUG26 23.00 P 0.26 0.41 0.26 0.37 +0.25 40 205 927 +62
28AUG26 24.00 P 0.39 0.61 0.39 0.60 +0.38 40 103 909 +3
28AUG26 25.00 P 0.56 0.86 0.56 0.89 +0.52 40 135 1,222 +20
28AUG26 26.00 P 0.74 1.25 0.74 1.26 +0.66 40 173 609 +41
28AUG26 27.00 P 1.13 1.69 1.13 1.68 +0.78 39 280 957 +35
28AUG26 28.00 P 1.52 2.23 1.52 2.25 +0.97 40 49 1,200 +9
28AUG26 29.00 P 0.00 0.00 0.00 2.90 +1.18 41 0 589 0
28AUG26 30.00 P 2.40 3.60 2.40 3.62 +1.34 41 85 602 +75
28AUG26 31.00 P 3.20 4.20 3.20 4.13 +1.18 35 60 445 +50
28AUG26 32.00 P 0.00 0.00 0.00 5.07 +1.43 38 0 206 0
28AUG26 33.00 P 0.00 0.00 0.00 5.95 +1.59 39 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 6.98 +1.81 44 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.83 +1.81 42 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.84 +1.93 46 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.81 +1.98 48 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 10.81 +2.04 51 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.81 +2.08 54 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.81 +2.10 57 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.77 +2.07 57 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.81 +2.12 63 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.81 +2.12 65 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 119 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 +0.03 47 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 +0.04 46 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 +0.05 45 0 129 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 +0.07 45 0 332 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 +0.10 45 0 264 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 +0.12 44 0 516 0
29SEP26 19.50 P 0.00 0.00 0.00 0.17 +0.14 44 0 732 0
29SEP26 20.00 P 0.22 0.22 0.22 0.21 +0.17 43 100 4,386 0
29SEP26 21.00 P 0.32 0.32 0.32 0.32 +0.24 43 4 1,450 0
29SEP26 22.00 P 0.45 0.45 0.45 0.46 +0.31 42 32 2,534 -15
29SEP26 23.00 P 0.43 0.43 0.43 0.65 +0.40 41 115 2,292 +92
29SEP26 24.00 P 0.60 0.60 0.60 0.89 +0.49 41 115 6,692 -115
29SEP26 25.00 P 0.80 1.15 0.80 1.19 +0.58 40 9 5,165 +5
29SEP26 26.00 P 1.47 1.52 1.47 1.57 +0.68 39 30 2,542 -30
29SEP26 27.00 P 1.87 2.00 1.86 2.02 +0.79 39 535 6,875 -486
29SEP26 28.00 P 2.59 2.60 2.45 2.56 +0.91 39 64 2,950 +40
29SEP26 29.00 P 2.43 2.43 2.43 3.17 +1.05 39 15 830 0
29SEP26 30.00 P 3.71 3.71 3.71 3.86 +1.19 39 5 2,415 0
29SEP26 31.00 P 0.00 0.00 0.00 4.62 +1.33 40 0 1,116 0
29SEP26 32.00 P 0.00 0.00 0.00 5.26 +1.28 37 0 1,067 0
29SEP26 33.00 P 0.00 0.00 0.00 6.07 +1.35 37 0 528 0
29SEP26 34.00 P 0.00 0.00 0.00 6.98 +1.54 38 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 7.83 +1.56 36 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 8.84 +1.72 40 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 9.81 +1.80 41 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 10.81 +1.90 44 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 11.89 +2.06 50 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 12.81 +1.96 49 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 13.78 +2.04 50 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.84 +2.11 55 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.81 +2.11 56 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.67 +1.99 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.71 +1.96 54 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.70 +2.01 55 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.61 +1.93 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.60 +1.92 0 0 0 0
30DEC26 16.00 P 0.13 0.13 0.13 0.07 +0.03 40 1 56 +1
30DEC26 16.50 P 0.00 0.00 0.00 0.09 +0.04 39 0 10 0
30DEC26 17.00 P 0.19 0.19 0.19 0.12 +0.06 40 100 243 +88
30DEC26 17.50 P 0.22 0.22 0.22 0.15 +0.07 39 100 118 +88
30DEC26 18.00 P 0.00 0.00 0.00 0.19 +0.09 39 0 130 0
30DEC26 18.50 P 0.00 0.00 0.00 0.24 +0.11 39 0 31 0
30DEC26 19.00 P 0.32 0.32 0.32 0.29 +0.13 39 10 88 +10
30DEC26 19.50 P 0.31 0.31 0.31 0.36 +0.16 39 45 81 +35
30DEC26 20.00 P 0.00 0.00 0.00 0.43 +0.18 39 0 347 0
30DEC26 21.00 P 0.00 0.00 0.00 0.61 +0.25 39 0 494 0
30DEC26 22.00 P 0.00 0.00 0.00 0.84 +0.32 39 0 592 0
30DEC26 23.00 P 0.00 0.00 0.00 1.11 +0.39 39 0 807 0
30DEC26 24.00 P 0.00 0.00 0.00 1.44 +0.48 39 0 717 0
30DEC26 25.00 P 0.00 0.00 0.00 1.83 +0.58 39 0 2,849 0
30DEC26 26.00 P 0.00 0.00 0.00 2.26 +0.67 39 0 2,826 0
30DEC26 27.00 P 0.00 0.00 0.00 2.75 +0.77 39 0 1,811 0
30DEC26 28.00 P 2.88 2.88 2.88 3.32 +0.89 39 2 544 +2
30DEC26 29.00 P 3.19 3.19 3.19 3.93 +1.00 39 15 402 +15
30DEC26 30.00 P 0.00 0.00 0.00 4.61 +1.12 40 0 432 0
30DEC26 31.00 P 0.00 0.00 0.00 5.24 +1.14 39 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 5.97 +1.19 39 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 6.79 +1.32 40 0 1,105 0
30DEC26 34.00 P 0.00 0.00 0.00 7.56 +1.34 40 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 8.39 +1.40 40 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 9.41 +1.62 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.29 +1.66 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.19 +1.71 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.94 +1.59 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.83 +1.59 39 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 13.78 +1.64 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.84 +1.79 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.81 +1.83 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.67 +1.76 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.75 +1.83 45 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 18.73 +1.93 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.72 +1.90 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.64 +1.93 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.14 +0.08 38 0 65 0
30MAR27 16.50 P 0.00 0.00 0.00 0.18 +0.10 38 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 0.23 +0.13 38 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.28 +0.15 38 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.34 +0.18 38 0 74 0
30MAR27 18.50 P 0.00 0.00 0.00 0.41 +0.21 38 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.49 +0.24 38 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.57 +0.26 38 0 13 0
30MAR27 20.00 P 0.00 0.00 0.00 0.68 +0.31 38 0 329 0
30MAR27 21.00 P 0.00 0.00 0.00 0.91 +0.38 38 0 404 0
30MAR27 22.00 P 0.00 0.00 0.00 1.19 +0.45 38 0 331 0
30MAR27 23.00 P 0.00 0.00 0.00 1.52 +0.54 38 0 705 0
30MAR27 24.00 P 0.00 0.00 0.00 1.88 +0.61 38 0 1,031 0
30MAR27 25.00 P 2.24 2.24 2.24 2.31 +0.69 38 50 874 0
30MAR27 26.00 P 2.43 2.43 2.43 2.75 +0.75 38 50 1,587 +50
30MAR27 27.00 P 2.66 2.66 2.66 3.29 +0.85 38 95 575 +34
30MAR27 28.00 P 0.00 0.00 0.00 3.86 +0.93 39 0 349 0
30MAR27 29.00 P 3.69 3.69 3.69 4.43 +0.97 38 15 452 +15
30MAR27 30.00 P 0.00 0.00 0.00 5.05 +1.01 38 0 182 0
30MAR27 31.00 P 0.00 0.00 0.00 5.74 +1.09 39 0 46 0
30MAR27 32.00 P 0.00 0.00 0.00 6.40 +1.09 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 7.13 +1.12 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.90 +1.24 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.70 +1.29 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.56 +1.36 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.38 +1.38 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.30 +1.48 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.24 +1.57 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.18 +1.65 41 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 13.97 +1.56 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.92 +1.62 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.82 +1.62 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.74 +1.63 38 0 1 0
29JUN27 17.50 P 0.44 0.50 0.44 0.39 +0.15 36 5 15 +5
29JUN27 18.00 P 0.48 0.62 0.48 0.48 +0.19 37 11 36 +11
29JUN27 18.50 P 0.00 0.00 0.00 0.56 +0.21 37 0 22 0
29JUN27 19.00 P 0.00 0.00 0.00 0.66 +0.25 37 0 18 0
29JUN27 19.50 P 0.00 0.00 0.00 0.77 +0.27 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.88 +0.30 37 0 2 0
29JUN27 21.00 P 1.08 1.18 1.08 1.15 +0.36 37 36 61 +36
29JUN27 22.00 P 1.42 1.50 1.42 1.46 +0.44 37 26 216 +26
29JUN27 23.00 P 1.54 1.68 1.54 1.82 +0.51 37 90 416 +90
29JUN27 24.00 P 2.16 2.16 2.16 2.23 +0.59 37 1 371 0
29JUN27 25.00 P 0.00 0.00 0.00 2.67 +0.66 38 0 152 0
29JUN27 26.00 P 0.00 0.00 0.00 3.17 +0.74 38 0 241 0
29JUN27 27.00 P 0.00 0.00 0.00 3.71 +0.83 38 0 310 0
29JUN27 28.00 P 3.94 3.94 3.94 4.28 +0.92 38 90 295 +90
29JUN27 29.00 P 0.00 0.00 0.00 4.88 +1.00 38 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 5.49 +1.02 38 0 4 0
29JUN27 31.00 P 0.00 0.00 0.00 6.19 +1.09 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.92 +1.20 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.67 +1.26 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.31 +1.23 38 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.23 +1.42 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.05 +1.47 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.71 +1.35 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.56 +1.39 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.63 +1.64 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.42 +1.59 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.31 +1.62 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.25 +1.68 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.12 +1.67 41 0 0 0
TOTAL PUT 10,130 149,226 +1,476
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 73.15
29JUN26 47.00 C 0.00 0.00 0.00 26.19 +0.19 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.19 +0.18 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.19 +0.17 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.19 +0.17 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 20.69 +0.17 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.20 +0.17 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 15.70 +0.18 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 13.20 +0.24 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 10.70 +0.24 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 8.21 +0.25 26 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 5.71 +0.25 17 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.23 +0.22 13 0 6 0
29JUN26 72.50 C 0.76 1.11 0.76 1.07 +0.09 12 43 403 -15
29JUN26 75.00 C 0.00 0.00 0.00 0.14 0.00 13 0 292 0
29JUN26 77.50 C 0.03 0.03 0.03 0.01 0.00 15 3 365 -3
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 28 0 100 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 135 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.31 +0.17 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.82 +0.17 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.33 +0.17 26 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.84 +0.17 24 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.35 +0.25 21 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 10.85 +0.24 0 0 0 0
30JUL26 65.00 C 7.99 7.99 7.99 8.37 +0.27 14 30 22 +14
30JUL26 67.50 C 0.00 0.00 0.00 5.92 +0.24 13 0 30 0
30JUL26 70.00 C 0.00 0.00 0.00 3.55 +0.11 11 0 32 0
30JUL26 72.50 C 1.68 1.68 1.68 1.80 +0.15 13 11 195 0
30JUL26 75.00 C 0.53 0.55 0.53 0.71 +0.09 13 40 517 +40
30JUL26 77.50 C 0.22 0.22 0.22 0.21 +0.03 13 15 377 0
30JUL26 80.00 C 0.00 0.00 0.00 0.05 +0.01 14 0 225 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 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 23.42 +0.16 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.82 +0.03 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.33 +0.02 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 15.97 +0.13 19 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.35 +0.12 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 11.00 +0.25 14 0 0 0
28AUG26 65.00 C 8.24 8.24 8.21 8.37 +0.07 0 30 30 +30
28AUG26 67.50 C 5.97 5.97 5.83 5.98 +0.02 0 30 25 +15
28AUG26 70.00 C 3.73 3.73 3.71 3.91 +0.06 12 30 39 +9
28AUG26 72.50 C 2.04 2.04 2.04 2.25 +0.10 13 15 78 0
28AUG26 75.00 C 0.00 0.00 0.00 1.11 +0.08 13 0 96 0
28AUG26 77.50 C 0.46 0.46 0.46 0.47 +0.02 13 11 243 0
28AUG26 80.00 C 0.00 0.00 0.00 0.17 +0.01 13 0 195 0
28AUG26 82.50 C 0.00 0.00 0.00 0.06 +0.01 14 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 26.42 +0.16 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.43 +0.16 27 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.43 +0.15 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.44 +0.15 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.96 +0.14 24 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.47 +0.13 17 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.97 +0.10 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.35 +0.09 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.02 +0.24 13 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 8.37 +0.03 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 6.05 +0.04 7 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 4.04 +0.06 12 0 32 0
29SEP26 72.50 C 0.00 0.00 0.00 2.42 +0.10 12 0 28 0
29SEP26 75.00 C 0.00 0.00 0.00 1.30 +0.11 13 0 55 0
29SEP26 77.50 C 0.00 0.00 0.00 0.62 +0.04 13 0 234 0
29SEP26 80.00 C 0.26 0.26 0.26 0.26 +0.02 13 40 87 +40
29SEP26 82.50 C 0.00 0.00 0.00 0.10 +0.01 13 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 +0.01 13 0 10 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 16 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 25.43 +0.16 23 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.43 +0.14 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.44 +0.15 21 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.96 +0.14 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.47 +0.13 16 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.98 +0.11 12 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.35 +0.08 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 11.07 +0.22 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.48 +0.03 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 6.41 +0.10 10 0 0 0
30DEC26 70.00 C 4.45 4.45 4.45 4.60 +0.13 11 15 96 0
30DEC26 72.50 C 0.00 0.00 0.00 3.11 +0.09 12 0 131 0
30DEC26 75.00 C 0.00 0.00 0.00 1.98 +0.07 12 0 96 0
30DEC26 77.50 C 0.00 0.00 0.00 1.18 +0.04 12 0 142 0
30DEC26 80.00 C 0.60 0.60 0.60 0.66 +0.02 12 2 34 0
30DEC26 82.50 C 0.00 0.00 0.00 0.34 -0.01 12 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.18 0.00 12 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.08 0.00 12 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 0.00 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 0.00 12 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 23.62 +0.33 15 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.17 +0.35 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.74 +0.40 13 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.31 +0.44 12 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 13.51 -0.18 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.27 -0.11 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 9.14 +0.21 10 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 7.19 +0.21 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.47 +0.18 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 4.00 +0.15 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.84 +0.13 12 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 1.92 +0.10 12 0 28 0
30MAR27 80.00 C 0.00 0.00 0.00 1.26 +0.07 12 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 0.80 +0.06 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.48 +0.04 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.28 +0.02 12 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.17 +0.01 12 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.10 +0.01 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.05 0.00 12 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.03 0.00 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 23.96 +0.67 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.54 +0.72 12 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.12 +0.78 12 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.31 +0.32 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 13.96 -0.17 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 11.76 +0.25 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.68 +0.25 10 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 7.77 +0.25 11 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 6.08 +0.25 11 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 4.60 +0.22 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.40 +0.20 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 2.44 +0.19 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 1.69 +0.15 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.14 +0.11 12 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.75 +0.09 12 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.49 +0.06 12 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.30 +0.04 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.19 +0.04 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.12 +0.03 12 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.07 +0.02 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.04 +0.01 12 0 0 0
TOTAL CALL 315 5,328 +130
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 162 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 168 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 20 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 -0.03 13 0 254 0
29JUN26 72.50 P 0.56 0.56 0.39 0.41 -0.15 14 137 659 -2
29JUN26 75.00 P 0.00 0.00 0.00 2.00 -0.26 15 0 683 0
29JUN26 77.50 P 0.00 0.00 0.00 4.35 -0.25 0 0 83 0
29JUN26 80.00 P 0.00 0.00 0.00 6.85 -0.25 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.35 -0.25 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.85 -0.25 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.66 +0.06 73 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 17.16 +0.06 81 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.66 +0.06 89 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 22.16 +0.06 96 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.66 +0.06 104 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 27.16 +0.06 111 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 62.50 P 0.05 0.05 0.05 0.01 0.00 19 30 30 +30
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 15 0 4 0
30JUL26 67.50 P 0.00 0.00 0.00 0.06 0.00 14 0 65 0
30JUL26 70.00 P 0.00 0.00 0.00 0.29 -0.02 14 0 208 0
30JUL26 72.50 P 1.20 1.20 1.03 1.01 -0.08 14 22 330 +10
30JUL26 75.00 P 0.00 0.00 0.00 2.45 -0.12 14 0 155 0
30JUL26 77.50 P 0.00 0.00 0.00 4.42 -0.22 13 0 66 0
30JUL26 80.00 P 7.36 7.36 7.36 7.06 -0.04 22 15 30 +15
30JUL26 82.50 P 0.00 0.00 0.00 9.63 -0.04 29 0 13 0
30JUL26 85.00 P 0.00 0.00 0.00 12.21 +0.11 36 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 14.78 +0.18 42 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 17.26 +0.16 46 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 19.78 +0.18 51 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 22.18 +0.08 53 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.66 +0.06 56 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 27.27 +0.17 63 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 29 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 75 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.04 0.00 14 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.15 -0.02 13 0 86 0
28AUG26 70.00 P 0.00 0.00 0.00 0.52 -0.06 13 0 161 0
28AUG26 72.50 P 0.00 0.00 0.00 1.34 -0.09 13 0 188 0
28AUG26 75.00 P 2.95 2.95 2.95 2.73 -0.10 14 14 49 +14
28AUG26 77.50 P 4.99 5.10 4.99 4.68 -0.20 15 30 60 +15
28AUG26 80.00 P 0.00 0.00 0.00 7.06 -0.04 18 0 27 0
28AUG26 82.50 P 0.00 0.00 0.00 9.63 -0.08 23 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 12.21 +0.11 29 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 14.78 +0.18 34 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 17.26 +0.16 37 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.78 +0.18 41 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.23 +0.13 43 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.73 +0.13 47 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.27 +0.17 50 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 28 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 0.00 13 0 108 0
29SEP26 65.00 P 0.19 0.19 0.19 0.11 0.00 13 5 129 0
29SEP26 67.50 P 0.00 0.00 0.00 0.34 -0.02 13 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 0.88 -0.04 13 0 306 0
29SEP26 72.50 P 0.00 0.00 0.00 1.85 -0.05 13 0 20 0
29SEP26 75.00 P 0.00 0.00 0.00 3.32 -0.06 14 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 5.22 -0.12 14 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 7.23 -0.20 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 9.63 -0.16 14 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 12.36 +0.13 22 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.86 +0.20 25 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 17.33 +0.22 27 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.81 +0.14 30 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 22.28 +0.13 32 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.75 +0.11 34 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.27 +0.15 37 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 0.03 -0.01 12 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.09 -0.02 12 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.26 -0.04 12 0 56 0
30DEC26 67.50 P 0.00 0.00 0.00 0.61 -0.08 12 0 89 0
30DEC26 70.00 P 0.00 0.00 0.00 1.25 -0.12 12 0 46 0
30DEC26 72.50 P 2.50 2.50 2.50 2.25 -0.17 12 15 150 0
30DEC26 75.00 P 0.00 0.00 0.00 3.67 -0.19 12 0 76 0
30DEC26 77.50 P 0.00 0.00 0.00 5.48 -0.22 13 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 7.37 -0.23 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.64 -0.23 12 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.36 +0.10 17 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.86 +0.20 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 17.33 +0.21 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.81 +0.14 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.28 +0.13 25 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.76 +0.12 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.27 +0.15 29 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 -0.01 12 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 0.00 13 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.10 0.00 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.24 -0.01 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.51 -0.03 13 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 0.98 -0.04 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 1.72 -0.06 13 0 43 0
30MAR27 72.50 P 3.18 3.18 3.18 2.75 -0.10 13 15 28 +15
30MAR27 75.00 P 4.74 4.74 4.74 4.14 -0.13 13 15 15 +15
30MAR27 77.50 P 6.26 6.26 6.26 5.84 -0.17 13 15 15 +15
30MAR27 80.00 P 0.00 0.00 0.00 7.84 -0.20 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.78 -0.51 12 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.45 +0.13 16 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.94 -0.11 18 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.46 +0.01 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.00 +0.14 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.42 +0.14 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.82 +0.14 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.27 +0.15 26 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.06 0.00 12 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.15 +0.01 12 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.32 +0.01 12 0 4 0
29JUN27 65.00 P 0.00 0.00 0.00 0.64 +0.02 12 0 20 0
29JUN27 67.50 P 0.00 0.00 0.00 1.14 0.00 12 0 12 0
29JUN27 70.00 P 0.00 0.00 0.00 1.90 0.00 12 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 2.93 -0.03 12 0 7 0
29JUN27 75.00 P 0.00 0.00 0.00 4.29 -0.06 12 0 20 0
29JUN27 77.50 P 0.00 0.00 0.00 5.96 -0.10 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 7.91 -0.15 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 10.10 -0.19 14 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 12.46 +0.14 15 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 14.94 -0.16 17 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.46 +0.01 19 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 20.00 +0.14 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 22.42 +0.14 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 24.83 +0.15 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.27 +0.15 24 0 0 0
TOTAL PUT 313 5,308 +127
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$ 47.16
29JUN26 36.00 C 0.00 0.00 0.00 11.19 -1.33 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.19 -1.33 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.19 -1.33 0 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 8.19 -1.27 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.19 -1.27 0 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 6.20 -1.26 32 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 5.20 -1.26 26 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.20 -1.26 21 0 53 0
29JUN26 44.00 C 0.00 0.00 0.00 3.23 -1.23 23 0 30 0
29JUN26 45.00 C 2.20 2.20 2.15 2.23 -1.25 17 40 1,015 0
29JUN26 46.00 C 1.54 1.54 1.35 1.44 -1.10 21 45 889 -15
29JUN26 47.00 C 0.97 0.98 0.80 0.82 -0.82 21 50 6,663 -30
29JUN26 48.00 C 0.68 0.70 0.35 0.41 -0.56 22 440 2,064 -383
29JUN26 49.00 C 0.27 0.27 0.14 0.17 -0.33 22 198 3,725 -132
29JUN26 50.00 C 0.09 0.09 0.06 0.07 -0.15 23 62 3,710 -2
29JUN26 52.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 4,338 0
29JUN26 55.00 C 0.02 0.02 0.02 0.01 0.00 37 2 4,702 -2
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 825 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 416 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 91 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 98 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 109 0 77 0
30JUL26 37.00 C 0.00 0.00 0.00 10.20 -1.32 33 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.20 -1.32 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.20 -1.26 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.20 -1.27 0 0 210 0
30JUL26 41.00 C 0.00 0.00 0.00 6.20 -1.27 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.21 -1.26 22 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.23 -1.24 22 0 171 0
30JUL26 44.00 C 0.00 0.00 0.00 3.29 -1.19 22 0 390 0
30JUL26 45.00 C 2.28 2.28 2.28 2.36 -1.14 19 15 1,047 -15
30JUL26 46.00 C 1.86 1.88 1.60 1.66 -0.93 21 184 869 +27
30JUL26 47.00 C 1.22 1.25 1.06 1.11 -0.63 21 320 939 -97
30JUL26 48.00 C 0.97 0.97 0.70 0.72 -0.47 22 249 985 +59
30JUL26 49.00 C 0.68 0.68 0.48 0.45 -0.27 22 34 1,079 +15
30JUL26 50.00 C 0.31 0.31 0.27 0.28 -0.14 22 15 1,353 -1
30JUL26 52.50 C 0.00 0.00 0.00 0.07 -0.02 22 0 1,108 0
30JUL26 55.00 C 0.00 0.00 0.00 0.02 0.00 23 0 231 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 130 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 162 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 37.00 C 0.00 0.00 0.00 10.20 -1.32 32 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.20 -1.32 27 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.20 -1.26 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.20 -1.27 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.21 -1.26 23 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.24 -1.23 23 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 4.31 -1.17 23 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.45 -1.07 23 0 111 0
28AUG26 45.00 C 0.00 0.00 0.00 2.64 -0.98 22 0 80 0
28AUG26 46.00 C 2.27 2.27 2.01 2.04 -0.78 22 52 216 +38
28AUG26 47.00 C 1.65 1.65 1.65 1.56 -0.57 23 1 901 0
28AUG26 48.00 C 1.42 1.45 1.16 1.17 -0.46 23 344 838 +224
28AUG26 49.00 C 1.07 1.07 0.86 0.88 -0.33 23 45 535 +15
28AUG26 50.00 C 0.60 0.68 0.60 0.65 -0.23 23 60 762 +45
28AUG26 52.50 C 0.28 0.28 0.28 0.28 -0.08 23 11 526 -11
28AUG26 55.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 494 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 0.00 24 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 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 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.20 -1.32 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.20 -1.32 29 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.20 -1.32 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.20 -1.26 0 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 7.21 -1.26 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.24 -1.23 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.32 -1.17 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.48 -1.07 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 3.73 -0.94 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.05 -0.83 23 0 0 0
29SEP26 46.00 C 2.58 2.58 2.58 2.51 -0.69 23 12 236 0
29SEP26 47.00 C 2.18 2.18 2.02 2.03 -0.56 23 332 536 +184
29SEP26 48.00 C 1.63 1.65 1.62 1.65 -0.46 23 245 1,321 +170
29SEP26 49.00 C 1.52 1.52 1.28 1.32 -0.38 23 380 973 +268
29SEP26 50.00 C 1.10 1.10 0.99 1.04 -0.32 23 130 515 -35
29SEP26 52.50 C 0.53 0.56 0.53 0.56 -0.18 24 20 1,361 +14
29SEP26 55.00 C 0.28 0.28 0.28 0.27 -0.09 24 20 4,065 -20
29SEP26 57.50 C 0.16 0.16 0.16 0.13 -0.03 24 15 396 +15
29SEP26 60.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 328 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 0.00 25 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.21 -1.31 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.25 -1.29 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.34 -1.16 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.49 -1.09 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.71 -0.99 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.00 -0.92 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.34 -0.85 24 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 4.73 -0.78 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.17 -0.72 24 0 18 0
30DEC26 46.00 C 0.00 0.00 0.00 3.64 -0.67 24 0 257 0
30DEC26 47.00 C 3.13 3.17 3.13 3.13 -0.65 24 24 2,462 0
30DEC26 48.00 C 2.70 2.70 2.70 2.73 -0.57 24 40 1,849 +40
30DEC26 49.00 C 2.34 2.34 2.33 2.36 -0.51 24 42 395 0
30DEC26 50.00 C 0.00 0.00 0.00 2.03 -0.45 24 0 937 0
30DEC26 52.50 C 1.40 1.40 1.40 1.36 -0.35 24 1 867 -1
30DEC26 55.00 C 0.00 0.00 0.00 0.90 -0.25 24 0 508 0
30DEC26 57.50 C 0.62 0.62 0.62 0.59 -0.15 25 7 239 -7
30DEC26 60.00 C 0.00 0.00 0.00 0.37 -0.09 24 0 246 0
30DEC26 62.50 C 0.00 0.00 0.00 0.23 -0.05 25 0 223 0
30DEC26 65.00 C 0.00 0.00 0.00 0.14 -0.03 25 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 -0.02 24 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 102 0
30MAR27 37.00 C 0.00 0.00 0.00 10.29 -1.28 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.45 -1.22 22 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 8.91 -0.91 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.18 -0.96 25 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 7.49 -0.92 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.82 -0.88 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.22 -0.81 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.62 -0.79 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.10 -0.70 25 0 391 0
30MAR27 46.00 C 0.00 0.00 0.00 4.57 -0.69 25 0 418 0
30MAR27 47.00 C 0.00 0.00 0.00 4.01 -0.73 24 0 444 0
30MAR27 48.00 C 0.00 0.00 0.00 3.57 -0.57 24 0 237 0
30MAR27 49.00 C 0.00 0.00 0.00 3.21 -0.50 24 0 424 0
30MAR27 50.00 C 0.00 0.00 0.00 2.85 -0.47 24 0 873 0
30MAR27 52.50 C 0.00 0.00 0.00 2.11 -0.37 24 0 352 0
30MAR27 55.00 C 1.38 1.38 1.38 1.54 -0.29 25 1 225 0
30MAR27 57.50 C 1.00 1.00 1.00 1.10 -0.23 25 4 301 0
30MAR27 60.00 C 0.00 0.00 0.00 0.79 -0.16 25 0 481 0
30MAR27 62.50 C 0.00 0.00 0.00 0.56 -0.11 25 0 149 0
30MAR27 65.00 C 0.00 0.00 0.00 0.39 -0.10 25 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.29 -0.05 25 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.20 -0.03 25 0 577 0
30MAR27 72.50 C 0.00 0.00 0.00 0.13 -0.03 25 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.61 -1.11 21 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.87 -1.03 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.44 -0.70 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.73 -0.99 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 8.06 -0.95 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.42 -0.92 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 6.62 -1.06 23 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 6.06 -1.03 23 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 5.56 -0.93 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.05 -0.74 23 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.62 -0.66 23 0 15 0
29JUN27 48.00 C 3.92 3.92 3.92 4.19 -0.64 24 4 15 -4
29JUN27 49.00 C 3.78 3.78 3.78 3.81 -0.59 24 15 21 +15
29JUN27 50.00 C 0.00 0.00 0.00 3.45 -0.55 24 0 6 0
29JUN27 52.50 C 2.45 2.45 2.45 2.67 -0.45 24 19 122 +19
29JUN27 55.00 C 1.87 1.87 1.87 2.05 -0.36 24 2 34 +2
29JUN27 57.50 C 0.00 0.00 0.00 1.56 -0.28 24 0 63 0
29JUN27 60.00 C 0.00 0.00 0.00 1.17 -0.24 24 0 192 0
29JUN27 62.50 C 0.90 0.90 0.90 0.86 -0.20 24 1 171 -1
29JUN27 65.00 C 0.00 0.00 0.00 0.64 -0.17 24 0 36 0
29JUN27 67.50 C 0.55 0.55 0.55 0.48 -0.13 24 6 6 0
29JUN27 70.00 C 0.00 0.00 0.00 0.37 -0.09 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.26 -0.08 24 0 0 0
TOTAL CALL 3,487 69,494 +394
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 183 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 710 0
29JUN26 42.00 P 0.03 0.03 0.03 0.01 0.00 30 2 842 0
29JUN26 43.00 P 0.05 0.05 0.05 0.01 0.00 24 5 8,986 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 +0.02 23 0 996 0
29JUN26 45.00 P 0.05 0.20 0.05 0.11 +0.09 23 92 6,981 -30
29JUN26 46.00 P 0.15 0.40 0.15 0.30 +0.22 23 933 2,275 +450
29JUN26 47.00 P 0.25 0.80 0.25 0.67 +0.44 23 242 3,479 -41
29JUN26 48.00 P 0.64 1.40 0.64 1.26 +0.73 24 573 2,541 -415
29JUN26 49.00 P 1.42 2.09 1.42 2.04 +0.95 25 2,543 2,184 -2,004
29JUN26 50.00 P 0.00 0.00 0.00 2.88 +1.06 23 0 3,838 0
29JUN26 52.50 P 0.00 0.00 0.00 5.34 +1.26 0 0 1,399 -199
29JUN26 55.00 P 0.00 0.00 0.00 7.84 +1.26 0 0 201 0
29JUN26 57.50 P 0.00 0.00 0.00 10.44 +1.36 69 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.89 +1.31 73 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.36 +1.28 76 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.89 +1.31 93 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.39 +1.31 102 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.89 +1.31 110 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.39 +1.31 118 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.89 +1.31 126 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.39 +1.31 133 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.89 +1.31 141 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 24 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 31 0
30JUL26 40.00 P 0.00 0.00 0.00 0.04 +0.03 22 0 214 0
30JUL26 41.00 P 0.00 0.00 0.00 0.09 +0.07 22 0 943 0
30JUL26 42.00 P 0.12 0.12 0.12 0.18 +0.14 22 3 474 +3
30JUL26 43.00 P 0.30 0.43 0.30 0.33 +0.24 22 396 970 +265
30JUL26 44.00 P 0.48 0.67 0.48 0.57 +0.37 22 261 1,327 +139
30JUL26 45.00 P 0.71 1.01 0.71 0.91 +0.53 22 432 1,024 +195
30JUL26 46.00 P 0.85 1.44 0.85 1.36 +0.70 22 656 3,381 +166
30JUL26 47.00 P 1.27 2.01 1.27 1.94 +0.86 23 1,060 1,802 +647
30JUL26 48.00 P 1.72 2.64 1.72 2.62 +1.00 23 106 1,555 +73
30JUL26 49.00 P 3.11 3.35 3.11 3.39 +1.14 24 30 2,468 +30
30JUL26 50.00 P 0.00 0.00 0.00 4.16 +1.08 22 0 682 0
30JUL26 52.50 P 0.00 0.00 0.00 6.48 +1.25 22 0 700 0
30JUL26 55.00 P 0.00 0.00 0.00 9.00 +1.32 30 0 510 0
30JUL26 57.50 P 0.00 0.00 0.00 11.49 +1.45 35 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 13.95 +1.41 36 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.45 +1.42 41 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.99 +1.46 52 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.48 +1.45 55 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.98 +1.46 60 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.48 +1.46 65 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.94 +1.42 62 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.05 +0.03 23 0 107 0
28AUG26 39.00 P 0.14 0.14 0.14 0.10 +0.07 23 30 189 +30
28AUG26 40.00 P 0.00 0.00 0.00 0.17 +0.11 23 0 837 0
28AUG26 41.00 P 0.00 0.00 0.00 0.29 +0.18 23 0 564 0
28AUG26 42.00 P 0.00 0.00 0.00 0.45 +0.26 23 0 244 0
28AUG26 43.00 P 0.75 0.75 0.75 0.68 +0.36 23 5 469 -5
28AUG26 44.00 P 0.77 0.77 0.77 0.99 +0.47 24 7 1,059 0
28AUG26 45.00 P 0.91 1.34 0.91 1.37 +0.58 24 60 634 0
28AUG26 46.00 P 1.26 1.85 1.24 1.85 +0.71 24 345 1,159 +161
28AUG26 47.00 P 1.81 2.39 1.81 2.38 +0.79 24 245 784 +106
28AUG26 48.00 P 2.34 3.07 2.34 3.03 +0.91 24 116 530 +26
28AUG26 49.00 P 2.87 3.70 2.87 3.72 +1.05 24 48 600 +45
28AUG26 50.00 P 0.00 0.00 0.00 4.44 +1.08 23 0 203 0
28AUG26 52.50 P 0.00 0.00 0.00 6.60 +1.20 23 0 118 0
28AUG26 55.00 P 0.00 0.00 0.00 9.00 +1.28 25 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.49 +1.45 29 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.95 +1.41 30 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.45 +1.42 34 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.99 +1.46 42 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.48 +1.45 45 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.98 +1.46 49 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.48 +1.46 53 0 0 0
29SEP26 36.00 P 0.09 0.09 0.09 0.05 +0.03 24 1 129 +1
29SEP26 37.00 P 0.00 0.00 0.00 0.09 +0.05 24 0 10 0
29SEP26 38.00 P 0.24 0.24 0.24 0.14 +0.08 24 30 197 +30
29SEP26 39.00 P 0.33 0.33 0.33 0.23 +0.12 24 30 204 +22
29SEP26 40.00 P 0.00 0.00 0.00 0.35 +0.17 24 0 513 0
29SEP26 41.00 P 0.39 0.47 0.39 0.52 +0.24 24 60 858 +30
29SEP26 42.00 P 0.52 0.82 0.52 0.73 +0.30 24 178 1,143 +170
29SEP26 43.00 P 0.76 1.09 0.76 1.01 +0.39 24 312 1,627 +112
29SEP26 44.00 P 1.28 1.39 1.28 1.35 +0.48 24 132 1,446 0
29SEP26 45.00 P 1.38 1.80 1.38 1.76 +0.59 24 332 8,084 +164
29SEP26 46.00 P 1.64 2.25 1.64 2.22 +0.68 24 322 4,416 +180
29SEP26 47.00 P 2.11 2.37 2.11 2.76 +0.72 24 173 1,896 +158
29SEP26 48.00 P 3.18 3.38 3.18 3.35 +0.90 24 24 2,549 -15
29SEP26 49.00 P 0.00 0.00 0.00 4.03 +0.91 24 0 1,302 0
29SEP26 50.00 P 0.00 0.00 0.00 4.73 +0.94 24 0 1,134 0
29SEP26 52.50 P 0.00 0.00 0.00 6.77 +1.12 24 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 9.04 +1.20 23 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 11.49 +1.42 26 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 14.03 +1.49 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.45 +1.42 30 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.99 +1.46 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.48 +1.45 40 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.98 +1.46 43 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.48 +1.46 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.94 +1.42 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.36 +0.13 25 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 0.50 +0.17 25 0 4,903 0
30DEC26 39.00 P 0.00 0.00 0.00 0.67 +0.23 25 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.88 +0.28 25 0 353 0
30DEC26 41.00 P 0.00 0.00 0.00 1.13 +0.32 25 0 244 0
30DEC26 42.00 P 0.00 0.00 0.00 1.43 +0.39 25 0 601 0
30DEC26 43.00 P 1.49 1.49 1.49 1.77 +0.47 25 5 643 0
30DEC26 44.00 P 0.00 0.00 0.00 2.17 +0.53 25 0 578 0
30DEC26 45.00 P 2.50 2.50 2.50 2.58 +0.60 25 1 688 +1
30DEC26 46.00 P 2.74 2.97 2.74 3.07 +0.66 25 58 964 +16
30DEC26 47.00 P 3.25 3.25 3.25 3.60 +0.72 25 40 2,000 +40
30DEC26 48.00 P 0.00 0.00 0.00 4.26 +0.86 25 0 1,850 0
30DEC26 49.00 P 0.00 0.00 0.00 4.76 +0.81 24 0 275 0
30DEC26 50.00 P 0.00 0.00 0.00 5.44 +0.73 24 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 7.29 +1.00 24 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 9.36 +1.08 24 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 11.57 +1.26 23 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.03 +1.41 26 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 16.45 +1.40 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.99 +1.46 30 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.48 +1.45 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.98 +1.46 35 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.48 +1.46 37 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.94 +1.42 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.69 +0.20 25 0 6 0
30MAR27 38.00 P 0.00 0.00 0.00 0.89 +0.26 25 0 286 0
30MAR27 39.00 P 0.00 0.00 0.00 1.11 +0.29 25 0 195 0
30MAR27 40.00 P 0.00 0.00 0.00 1.37 +0.31 25 0 279 0
30MAR27 41.00 P 1.83 1.83 1.83 1.68 +0.37 25 15 539 0
30MAR27 42.00 P 0.00 0.00 0.00 2.00 +0.40 25 0 671 0
30MAR27 43.00 P 0.00 0.00 0.00 2.40 +0.48 25 0 839 0
30MAR27 44.00 P 2.64 2.71 2.64 2.80 +0.50 25 4 920 0
30MAR27 45.00 P 3.18 3.45 3.18 3.28 +0.58 25 51 280 +49
30MAR27 46.00 P 0.00 0.00 0.00 3.77 +0.61 26 0 287 0
30MAR27 47.00 P 4.50 4.54 4.50 4.34 +0.70 26 29 357 +29
30MAR27 48.00 P 5.06 5.06 5.06 4.91 +0.73 26 14 86 +14
30MAR27 49.00 P 0.00 0.00 0.00 5.39 +0.64 25 0 183 0
30MAR27 50.00 P 0.00 0.00 0.00 6.02 +0.80 25 0 199 0
30MAR27 52.50 P 0.00 0.00 0.00 8.02 +1.15 26 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 10.03 +1.30 27 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 12.22 +1.14 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.48 +1.26 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.71 +1.25 29 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 19.09 +1.33 29 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 21.48 +1.38 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.98 +1.45 31 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.48 +1.46 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.94 +1.42 33 0 0 0
29JUN27 37.00 P 0.88 0.97 0.88 0.92 +0.19 24 2 61 +2
29JUN27 38.00 P 0.00 0.00 0.00 1.14 +0.25 25 0 5 0
29JUN27 39.00 P 1.58 1.58 1.58 1.39 +0.26 25 2 6 +1
29JUN27 40.00 P 0.00 0.00 0.00 1.67 +0.33 25 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 1.99 +0.34 25 0 21 0
29JUN27 42.00 P 0.00 0.00 0.00 2.35 +0.38 25 0 21 0
29JUN27 43.00 P 2.63 2.63 2.63 2.74 +0.43 25 3 26 +3
29JUN27 44.00 P 0.00 0.00 0.00 3.17 +0.46 25 0 0 0
29JUN27 45.00 P 3.83 3.83 3.83 3.65 +0.53 25 3 70 +3
29JUN27 46.00 P 0.00 0.00 0.00 4.14 +0.55 25 0 17 0
29JUN27 47.00 P 0.00 0.00 0.00 4.70 +0.62 25 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 5.27 +0.65 25 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 5.72 +0.53 24 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 6.35 +0.56 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.32 +1.09 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.28 +0.98 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.40 +1.06 27 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.62 +1.16 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.86 +1.21 28 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.16 +1.25 28 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.50 +1.28 27 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.98 +1.41 29 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.48 +1.45 31 0 0 0
TOTAL PUT 10,011 104,733 +652
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$ 22.38
18JUN26 15.50 C 0.00 0.00 0.00 6.88 - 0 0 0 -
18JUN26 16.00 C 0.00 0.00 0.00 6.38 -0.46 0 0 0 0
18JUN26 16.50 C 0.00 0.00 0.00 5.88 -0.46 0 0 0 0
18JUN26 17.00 C 0.00 0.00 0.00 5.38 -0.46 0 0 0 0
18JUN26 17.50 C 0.00 0.00 0.00 4.88 -0.46 0 0 0 0
18JUN26 18.00 C 0.00 0.00 0.00 4.38 -0.46 0 0 0 0
18JUN26 18.50 C 0.00 0.00 0.00 3.88 -0.46 0 0 0 0
18JUN26 19.00 C 0.00 0.00 0.00 3.38 -0.46 0 0 0 0
18JUN26 19.50 C 0.00 0.00 0.00 2.88 -0.46 0 0 0 0
18JUN26 20.00 C 0.00 0.00 0.00 2.38 -0.46 0 0 0 0
18JUN26 21.00 C 1.82 1.82 1.14 1.38 -0.46 0 128 0 -60
18JUN26 22.00 C 0.83 0.83 0.11 0.38 -0.46 0 312 0 -210
18JUN26 23.00 C 0.04 0.04 0.02 0.00 -0.08 0 99 422 -40
18JUN26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,363 0
18JUN26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 878 0
18JUN26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 563 0
18JUN26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 483 0
18JUN26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 230 0
18JUN26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
18JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 15.50 C 0.00 0.00 0.00 6.89 - 77 0 0 -
26JUN26 16.00 C 0.00 0.00 0.00 6.39 -0.46 63 0 0 0
26JUN26 16.50 C 0.00 0.00 0.00 5.89 -0.46 0 0 0 0
26JUN26 17.00 C 0.00 0.00 0.00 5.39 -0.45 0 0 0 0
26JUN26 17.50 C 0.00 0.00 0.00 4.89 -0.46 0 0 0 0
26JUN26 18.00 C 0.00 0.00 0.00 4.39 -0.46 0 0 0 0
26JUN26 18.50 C 0.00 0.00 0.00 3.89 -0.46 0 0 0 0
26JUN26 19.00 C 0.00 0.00 0.00 3.39 -0.45 0 0 0 0
26JUN26 19.50 C 0.00 0.00 0.00 2.89 -0.45 0 0 0 0
26JUN26 20.00 C 0.00 0.00 0.00 2.39 -0.46 0 0 0 0
26JUN26 21.00 C 1.10 1.35 1.08 1.43 -0.44 31 90 240 +60
26JUN26 22.00 C 0.70 0.70 0.50 0.60 -0.34 28 31 758 +30
26JUN26 23.00 C 0.20 0.20 0.11 0.17 -0.17 30 3,463 2,181 +776
26JUN26 24.00 C 0.08 0.08 0.03 0.03 -0.05 30 228 920 -122
26JUN26 25.00 C 0.01 0.02 0.01 0.01 -0.01 36 52 128 +11
26JUN26 26.00 C 0.01 0.01 0.01 0.01 0.00 47 10 21 +10
26JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
26JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
26JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.89 -0.46 110 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.39 -0.45 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.89 -0.46 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.39 -0.46 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.89 -0.46 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 8.39 -0.46 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.89 -0.45 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.39 -0.46 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.89 -0.46 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.39 -0.46 0 0 0 0
29JUN26 16.50 C 5.70 5.70 5.70 5.89 -0.46 0 1 1 0
29JUN26 17.00 C 0.00 0.00 0.00 5.39 -0.47 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.89 -0.48 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.40 -0.46 52 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.90 -0.46 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.40 -0.46 39 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.90 -0.44 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.40 -0.46 27 0 0 0
29JUN26 21.00 C 1.70 1.73 1.70 1.46 -0.43 30 60 91 +30
29JUN26 22.00 C 0.46 0.55 0.45 0.68 -0.33 29 165 145 +55
29JUN26 23.00 C 0.37 0.37 0.12 0.24 -0.19 30 1,107 846 +40
29JUN26 24.00 C 0.05 0.06 0.04 0.06 -0.08 31 64 1,945 0
29JUN26 25.00 C 0.03 0.03 0.02 0.02 -0.01 34 31 4,096 -9
29JUN26 26.00 C 0.02 0.02 0.02 0.01 0.00 40 2 5,290 0
29JUN26 27.00 C 0.01 0.01 0.01 0.01 0.00 48 15 3,969 -15
29JUN26 28.00 C 0.02 0.02 0.01 0.01 0.00 56 2 3,887 0
29JUN26 29.00 C 0.01 0.01 0.01 0.01 0.00 64 2 2,827 -2
29JUN26 30.00 C 0.01 0.01 0.01 0.01 0.00 71 263 3,650 -13
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 3,156 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,843 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,380 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,008 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 102 0 975 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 108 0 362 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 113 0 380 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 118 0 698 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 124 0 786 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 128 0 636 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 133 0 420 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 138 0 992 0
30JUL26 15.50 C 0.00 0.00 0.00 6.93 - 0 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 6.43 -0.42 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.93 -0.43 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.44 -0.42 33 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.94 -0.43 28 0 0 0
30JUL26 18.00 C 4.06 4.06 4.06 4.44 -0.46 23 5 5 +5
30JUL26 18.50 C 0.00 0.00 0.00 3.95 -0.41 26 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.47 -0.45 27 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.99 -0.45 26 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 2.54 -0.44 26 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.66 -0.40 24 0 110 0
30JUL26 22.00 C 1.15 1.15 0.79 1.02 -0.33 25 458 364 +364
30JUL26 23.00 C 0.52 0.52 0.43 0.56 -0.25 26 238 434 +196
30JUL26 24.00 C 0.25 0.30 0.24 0.29 -0.16 27 279 1,011 +87
30JUL26 25.00 C 0.18 0.18 0.14 0.13 -0.09 27 175 1,829 -63
30JUL26 26.00 C 0.13 0.13 0.09 0.05 -0.06 26 180 1,772 +27
30JUL26 27.00 C 0.05 0.07 0.05 0.02 -0.03 27 89 1,341 +49
30JUL26 28.00 C 0.04 0.05 0.04 0.01 -0.01 28 317 1,735 +152
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2,056 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,969 0
30JUL26 31.00 C 0.01 0.01 0.01 0.01 0.00 39 100 1,316 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,456 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 670 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 376 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 192 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 357 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 374 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 68 0 451 0
28AUG26 15.50 C 0.00 0.00 0.00 6.97 - 33 0 0 -
28AUG26 16.00 C 0.00 0.00 0.00 6.43 -0.42 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.98 -0.38 30 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.49 -0.45 30 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.00 -0.45 29 0 0 0
28AUG26 18.00 C 4.73 4.73 4.09 4.53 -0.44 30 503 443 +443
28AUG26 18.50 C 0.00 0.00 0.00 3.97 -0.52 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.53 -0.49 23 0 76 0
28AUG26 19.50 C 0.00 0.00 0.00 3.18 -0.39 29 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 2.77 -0.36 29 0 556 0
28AUG26 21.00 C 1.66 1.66 1.66 1.98 -0.29 28 30 30 +30
28AUG26 22.00 C 1.17 1.17 1.11 1.39 -0.23 28 40 131 -20
28AUG26 23.00 C 0.88 0.88 0.70 0.93 -0.16 29 2,207 2,313 +1,805
28AUG26 24.00 C 0.51 0.52 0.49 0.60 -0.11 29 254 1,195 +253
28AUG26 25.00 C 0.31 0.35 0.31 0.37 -0.06 29 31 1,243 -29
28AUG26 26.00 C 0.20 0.23 0.20 0.23 -0.04 30 35 4,217 -30
28AUG26 27.00 C 0.15 0.15 0.15 0.13 -0.02 30 30 2,298 0
28AUG26 28.00 C 0.13 0.13 0.13 0.07 -0.01 30 30 2,501 -22
28AUG26 29.00 C 0.09 0.09 0.09 0.04 0.00 30 348 1,925 +90
28AUG26 30.00 C 0.07 0.07 0.07 0.02 0.00 30 75 1,981 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 297 0
28AUG26 32.00 C 0.05 0.05 0.05 0.01 0.00 33 60 413 +60
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 258 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 145 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 201 0
28AUG26 37.00 C 0.01 0.01 0.01 0.01 0.00 44 260 474 +260
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 203 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 9.96 -0.46 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.46 -0.47 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.97 -0.46 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.47 -0.46 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.97 -0.47 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.48 -0.46 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.98 -0.46 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.49 -0.46 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.00 -0.45 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.51 -0.43 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.02 -0.45 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.55 -0.44 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.08 -0.41 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.64 -0.41 29 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 3.21 -0.39 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.80 -0.37 28 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 2.01 -0.30 27 0 30 0
29SEP26 22.00 C 1.43 1.43 1.26 1.43 -0.24 27 115 205 +95
29SEP26 23.00 C 1.15 1.15 0.83 0.97 -0.18 28 94 1,608 -66
29SEP26 24.00 C 0.65 0.65 0.65 0.65 -0.14 28 7 696 +7
29SEP26 25.00 C 0.45 0.47 0.40 0.42 -0.09 29 362 4,369 -30
29SEP26 26.00 C 0.31 0.32 0.30 0.26 -0.05 29 660 2,908 0
29SEP26 27.00 C 0.23 0.25 0.23 0.15 -0.03 29 1,221 4,312 +470
29SEP26 28.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 1,678 0
29SEP26 29.00 C 0.15 0.15 0.15 0.05 -0.01 29 40 2,488 -40
29SEP26 30.00 C 0.00 0.00 0.00 0.03 0.00 29 0 2,230 0
29SEP26 31.00 C 0.10 0.10 0.10 0.02 0.00 30 5 1,054 -5
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 520 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 499 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 632 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 853 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,220 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 435 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 431 0
29SEP26 41.00 C 0.01 0.01 0.01 0.01 0.00 46 200 294 +170
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 396 0
30DEC26 14.00 C 0.00 0.00 0.00 8.47 -0.46 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.97 -0.47 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.48 -0.46 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.98 -0.46 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.49 -0.46 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.00 -0.46 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.51 -0.46 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.04 -0.44 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.57 -0.44 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.08 -0.41 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.69 -0.36 27 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 3.28 -0.40 27 0 32 0
30DEC26 20.00 C 3.28 3.28 2.70 2.82 -0.46 25 250 260 +250
30DEC26 21.00 C 0.00 0.00 0.00 2.16 -0.32 26 0 431 0
30DEC26 22.00 C 1.54 1.57 1.54 1.63 -0.27 26 16 23 +10
30DEC26 23.00 C 1.33 1.33 1.15 1.23 -0.20 27 67 882 +65
30DEC26 24.00 C 0.00 0.00 0.00 0.93 -0.16 27 0 964 0
30DEC26 25.00 C 0.82 0.82 0.70 0.67 -0.16 27 181 1,996 +181
30DEC26 26.00 C 0.57 0.57 0.57 0.48 -0.12 27 31 3,533 0
30DEC26 27.00 C 0.00 0.00 0.00 0.34 -0.09 27 1 694 +1
30DEC26 28.00 C 0.38 0.38 0.38 0.24 -0.06 27 10 2,241 0
30DEC26 29.00 C 0.32 0.32 0.32 0.17 -0.04 27 20 1,778 0
30DEC26 30.00 C 0.29 0.29 0.26 0.12 -0.03 27 23 1,738 +3
30DEC26 31.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 1,189 0
30DEC26 32.00 C 0.19 0.19 0.19 0.06 -0.01 28 20 1,819 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 185 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 393 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 223 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 188 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 623 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 283 0
30MAR27 15.50 C 0.00 0.00 0.00 6.99 - 28 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 6.50 -0.45 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.02 -0.44 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.56 -0.43 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.11 -0.37 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.57 -0.44 24 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 4.14 -0.49 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.76 -0.33 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.41 -0.30 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.09 -0.37 27 0 1 0
30MAR27 21.00 C 2.74 2.74 2.30 2.52 -0.21 27 270 450 +270
30MAR27 22.00 C 1.90 1.96 1.86 2.04 -0.16 27 125 339 +125
30MAR27 23.00 C 1.53 1.54 1.53 1.64 -0.12 27 77 132 +57
30MAR27 24.00 C 1.26 1.26 1.26 1.31 -0.12 28 80 106 0
30MAR27 25.00 C 0.00 0.00 0.00 1.05 -0.12 28 0 1,881 0
30MAR27 26.00 C 0.00 0.00 0.00 0.87 -0.05 28 0 6,349 0
30MAR27 27.00 C 0.65 0.65 0.65 0.69 -0.03 28 40 8,356 0
30MAR27 28.00 C 0.61 0.61 0.61 0.54 -0.01 28 3 6,987 +3
30MAR27 29.00 C 0.48 0.48 0.47 0.41 -0.01 28 53 321 -53
30MAR27 30.00 C 0.00 0.00 0.00 0.32 -0.01 28 0 494 0
30MAR27 31.00 C 0.00 0.00 0.00 0.25 0.00 28 0 526 0
30MAR27 32.00 C 0.35 0.35 0.35 0.19 +0.01 28 2 1,575 0
30MAR27 33.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 894 0
30MAR27 34.00 C 0.00 0.00 0.00 0.11 0.00 28 0 959 0
30MAR27 35.00 C 0.00 0.00 0.00 0.09 +0.01 29 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.05 0.00 28 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.04 0.00 29 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.03 0.00 29 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.02 0.00 28 0 77 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 198 0
29JUN27 15.50 C 0.00 0.00 0.00 7.01 - 29 0 0 -
29JUN27 16.00 C 0.00 0.00 0.00 6.54 -0.45 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.09 -0.44 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.56 -0.43 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.11 -0.38 25 0 0 0
29JUN27 18.00 C 4.51 4.51 4.51 4.70 -0.39 25 1 1 +1
29JUN27 18.50 C 0.00 0.00 0.00 4.35 -0.38 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.01 -0.36 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.70 -0.47 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.51 -0.35 29 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 2.98 -0.22 29 0 0 0
29JUN27 22.00 C 2.15 2.15 2.15 2.44 -0.27 28 5 5 +5
29JUN27 23.00 C 0.00 0.00 0.00 2.05 -0.25 28 0 17 0
29JUN27 24.00 C 0.00 0.00 0.00 1.71 -0.23 28 0 21 0
29JUN27 25.00 C 1.26 1.35 1.26 1.43 -0.20 28 8 97 +2
29JUN27 26.00 C 1.09 1.09 1.09 1.19 -0.17 28 2 102 +2
29JUN27 27.00 C 0.97 0.97 0.97 0.97 -0.17 28 2 2 +2
29JUN27 28.00 C 0.76 0.82 0.76 0.84 -0.10 29 7 13 0
29JUN27 29.00 C 0.00 0.00 0.00 0.70 -0.08 29 0 7 0
29JUN27 30.00 C 0.00 0.00 0.00 0.58 -0.08 29 0 11 0
29JUN27 31.00 C 0.00 0.00 0.00 0.47 -0.09 29 0 6 0
29JUN27 32.00 C 0.00 0.00 0.00 0.38 -0.08 29 0 1 0
29JUN27 33.00 C 0.42 0.42 0.42 0.31 -0.07 29 3 5 +3
29JUN27 34.00 C 0.00 0.00 0.00 0.25 -0.06 29 0 5 0
29JUN27 35.00 C 0.33 0.33 0.33 0.20 -0.05 29 30 32 +30
29JUN27 36.00 C 0.00 0.00 0.00 0.16 -0.05 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.13 -0.04 29 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 22 0
TOTAL CALL 15,900 168,969 +5,756
18JUN26 15.50 P 0.00 0.00 0.00 0.00 - 0 0 0 -
18JUN26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 22.00 P 0.07 0.07 0.01 0.00 -0.01 0 173 173 +148
18JUN26 23.00 P 0.51 0.95 0.51 0.62 +0.37 0 53 0 -126
18JUN26 24.00 P 1.18 2.00 1.18 1.62 +0.43 0 266 0 -930
18JUN26 25.00 P 2.34 2.96 2.34 2.62 +0.40 0 44 0 -2,078
18JUN26 26.00 P 3.90 3.90 3.90 3.62 +0.37 0 10 0 -575
18JUN26 27.00 P 0.00 0.00 0.00 4.62 +0.39 0 0 0 -70
18JUN26 28.00 P 0.00 0.00 0.00 5.62 +0.33 0 0 0 -83
18JUN26 29.00 P 0.00 0.00 0.00 6.62 +0.33 0 0 0 0
18JUN26 30.00 P 0.00 0.00 0.00 7.62 +0.33 0 0 0 0
18JUN26 31.00 P 0.00 0.00 0.00 8.62 +0.33 0 0 0 0
18JUN26 32.00 P 0.00 0.00 0.00 9.62 +0.33 0 0 0 0
18JUN26 33.00 P 0.00 0.00 0.00 10.62 +0.33 0 0 0 0
18JUN26 34.00 P 0.00 0.00 0.00 11.62 +0.33 0 0 0 0
18JUN26 35.00 P 0.00 0.00 0.00 12.62 +0.33 0 0 0 0
18JUN26 36.00 P 0.00 0.00 0.00 13.62 +0.33 0 0 0 0
18JUN26 37.00 P 0.00 0.00 0.00 14.62 +0.33 0 0 0 0
18JUN26 38.00 P 0.00 0.00 0.00 15.62 +0.33 0 0 0 0
18JUN26 39.00 P 0.00 0.00 0.00 16.62 +0.33 0 0 0 0
26JUN26 15.50 P 0.00 0.00 0.00 0.01 - 107 0 0 -
26JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 98 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 67 0 0 0
26JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26JUN26 20.00 P 0.02 0.02 0.02 0.01 0.00 38 8 8 +8
26JUN26 21.00 P 0.09 0.09 0.07 0.04 +0.02 31 63 373 -46
26JUN26 22.00 P 0.22 0.42 0.21 0.24 +0.12 31 286 457 +64
26JUN26 23.00 P 0.54 1.04 0.54 0.80 +0.29 32 268 399 +8
26JUN26 24.00 P 1.28 1.95 1.28 1.69 +0.43 39 198 212 +48
26JUN26 25.00 P 2.03 2.90 2.03 2.62 +0.39 0 16 592 +13
26JUN26 26.00 P 3.77 3.77 3.77 3.62 +0.37 0 10 400 +10
26JUN26 27.00 P 0.00 0.00 0.00 4.64 +0.41 67 0 1 0
26JUN26 28.00 P 0.00 0.00 0.00 5.70 +0.41 96 0 5 0
26JUN26 29.00 P 0.00 0.00 0.00 6.68 +0.39 102 0 0 0
26JUN26 30.00 P 0.00 0.00 0.00 7.65 +0.36 102 0 0 0
26JUN26 31.00 P 0.00 0.00 0.00 8.69 +0.40 126 0 0 0
26JUN26 32.00 P 0.00 0.00 0.00 9.84 +0.55 170 0 0 0
26JUN26 33.00 P 0.00 0.00 0.00 10.71 +0.42 151 0 0 0
26JUN26 34.00 P 0.00 0.00 0.00 11.72 +0.43 163 0 0 0
26JUN26 35.00 P 0.00 0.00 0.00 12.67 +0.38 155 0 0 0
26JUN26 36.00 P 0.00 0.00 0.00 13.71 +0.42 178 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 14.84 +0.55 217 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 157 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 148 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 139 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 130 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 122 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 114 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 106 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 77 0 1,260 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,486 0
29JUN26 17.50 P 0.01 0.01 0.01 0.01 0.00 64 10 561 -10
29JUN26 18.00 P 0.01 0.01 0.01 0.01 0.00 57 12 1,493 -12
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,435 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,351 0
29JUN26 19.50 P 0.03 0.03 0.03 0.01 0.00 38 3 1,720 0
29JUN26 20.00 P 0.02 0.04 0.02 0.01 0.00 32 99 1,486 0
29JUN26 21.00 P 0.05 0.11 0.05 0.07 +0.03 31 854 1,667 +33
29JUN26 22.00 P 0.16 0.46 0.16 0.32 +0.14 32 594 2,721 +127
29JUN26 23.00 P 0.59 1.11 0.59 0.88 +0.28 33 256 5,482 +55
29JUN26 24.00 P 1.37 2.02 1.37 1.69 +0.37 34 32 2,964 -20
29JUN26 25.00 P 2.50 3.00 2.50 2.62 +0.38 0 45 9,241 +16
29JUN26 26.00 P 3.33 3.88 3.33 3.73 +0.48 66 529 7,042 -529
29JUN26 27.00 P 4.83 4.83 4.83 4.64 +0.41 58 1 5,116 -1
29JUN26 28.00 P 0.00 0.00 0.00 5.79 +0.50 97 0 3,844 0
29JUN26 29.00 P 0.00 0.00 0.00 6.79 +0.45 108 0 1,799 0
29JUN26 30.00 P 0.00 0.00 0.00 7.68 +0.39 97 0 526 0
29JUN26 31.00 P 0.00 0.00 0.00 8.79 +0.50 128 0 2,592 0
29JUN26 32.00 P 0.00 0.00 0.00 9.86 +0.57 148 0 291 0
29JUN26 33.00 P 0.00 0.00 0.00 10.87 +0.58 159 0 360 0
29JUN26 34.00 P 0.00 0.00 0.00 11.84 +0.55 162 0 310 0
29JUN26 35.00 P 0.00 0.00 0.00 12.84 +0.55 171 0 290 0
29JUN26 36.00 P 0.00 0.00 0.00 13.71 +0.42 153 0 375 0
29JUN26 37.00 P 0.00 0.00 0.00 14.84 +0.55 186 0 14 -182
29JUN26 38.00 P 0.00 0.00 0.00 15.85 +0.56 195 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 16.63 +0.34 136 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 17.91 +0.74 219 0 9 -152
29JUN26 41.00 P 0.00 0.00 0.00 18.87 +0.71 220 0 0 -180
29JUN26 42.00 P 0.00 0.00 0.00 19.92 +0.72 234 0 0 -60
30JUL26 15.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 60 0
30JUL26 19.00 P 0.07 0.07 0.07 0.03 +0.01 27 27 140 +27
30JUL26 19.50 P 0.00 0.00 0.00 0.05 +0.01 26 0 50 0
30JUL26 20.00 P 0.11 0.16 0.11 0.10 +0.02 27 298 486 +187
30JUL26 21.00 P 0.27 0.40 0.27 0.27 +0.05 26 267 1,570 +65
30JUL26 22.00 P 0.50 0.82 0.50 0.62 +0.12 27 1,258 1,512 -178
30JUL26 23.00 P 0.99 1.44 0.99 1.17 +0.21 28 28 1,673 +2
30JUL26 24.00 P 1.90 2.20 1.90 1.90 +0.30 29 15 2,352 -3
30JUL26 25.00 P 2.58 3.15 2.58 2.77 +0.37 31 49 2,394 -10
30JUL26 26.00 P 3.56 3.66 3.56 3.74 +0.43 36 60 3,368 0
30JUL26 27.00 P 0.00 0.00 0.00 4.76 +0.47 44 0 2,087 0
30JUL26 28.00 P 0.00 0.00 0.00 5.79 +0.50 52 0 2,128 0
30JUL26 29.00 P 0.00 0.00 0.00 6.80 +0.46 59 0 605 0
30JUL26 30.00 P 7.76 7.76 7.76 7.83 +0.49 66 1 451 0
30JUL26 31.00 P 0.00 0.00 0.00 8.79 +0.47 69 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 9.91 +0.62 82 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 10.87 +0.58 84 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 11.84 +0.52 87 0 120 0
30JUL26 35.00 P 0.00 0.00 0.00 12.84 +0.55 91 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 13.74 +0.43 86 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 14.84 +0.55 99 0 7 0
30JUL26 38.00 P 0.00 0.00 0.00 15.85 +0.56 104 0 124 0
30JUL26 39.00 P 0.00 0.00 0.00 16.71 +0.42 93 0 64 0
30JUL26 40.00 P 0.00 0.00 0.00 17.91 +0.64 116 0 67 0
30JUL26 41.00 P 0.00 0.00 0.00 18.87 +0.68 116 0 40 -90
28AUG26 15.50 P 0.00 0.00 0.00 0.01 - 36 0 0 -
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28AUG26 17.50 P 0.05 0.05 0.05 0.03 +0.01 30 4 4 +4
28AUG26 18.00 P 0.07 0.07 0.07 0.05 +0.02 30 120 120 +120
28AUG26 18.50 P 0.10 0.10 0.10 0.09 +0.04 30 2 32 +2
28AUG26 19.00 P 0.00 0.00 0.00 0.13 +0.05 30 0 140 0
28AUG26 19.50 P 0.21 0.21 0.21 0.20 +0.07 30 100 210 +100
28AUG26 20.00 P 0.27 0.32 0.27 0.29 +0.10 30 160 519 +30
28AUG26 21.00 P 0.42 0.62 0.42 0.57 +0.17 30 1,203 1,756 +689
28AUG26 22.00 P 0.88 1.09 0.88 0.97 +0.24 30 1,825 3,045 +1,052
28AUG26 23.00 P 1.49 1.60 1.49 1.51 +0.30 31 65 2,124 +50
28AUG26 24.00 P 0.00 0.00 0.00 2.19 +0.37 31 0 1,998 0
28AUG26 25.00 P 0.00 0.00 0.00 2.89 +0.39 29 0 3,019 0
28AUG26 26.00 P 0.00 0.00 0.00 3.86 +0.54 34 0 967 0
28AUG26 27.00 P 0.00 0.00 0.00 4.80 +0.45 37 0 1,710 0
28AUG26 28.00 P 0.00 0.00 0.00 5.80 +0.47 42 0 1,150 0
28AUG26 29.00 P 0.00 0.00 0.00 6.82 +0.48 48 0 798 0
28AUG26 30.00 P 0.00 0.00 0.00 7.83 +0.49 52 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.88 +0.56 59 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 9.91 +0.62 65 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 10.87 +0.58 66 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 11.84 +0.52 69 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 12.84 +0.55 72 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 13.74 +0.43 69 0 30 0
28AUG26 37.00 P 0.00 0.00 0.00 14.84 +0.55 78 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.85 +0.56 82 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 16.71 +0.42 75 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 17.91 +0.64 92 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 18.87 +0.68 92 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 33 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 37 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 823 0
29SEP26 16.50 P 0.08 0.08 0.08 0.05 +0.02 28 90 496 +39
29SEP26 17.00 P 0.00 0.00 0.00 0.09 +0.04 29 0 403 0
29SEP26 17.50 P 0.00 0.00 0.00 0.13 +0.05 29 0 527 0
29SEP26 18.00 P 0.00 0.00 0.00 0.19 +0.06 29 0 2,652 0
29SEP26 18.50 P 0.00 0.00 0.00 0.26 +0.07 28 0 875 0
29SEP26 19.00 P 0.00 0.00 0.00 0.36 +0.09 28 0 429 0
29SEP26 19.50 P 0.44 0.44 0.44 0.49 +0.11 28 30 1,428 +30
29SEP26 20.00 P 0.58 0.66 0.58 0.66 +0.15 29 195 752 -147
29SEP26 21.00 P 0.86 1.15 0.86 1.06 +0.19 28 628 8,637 +512
29SEP26 22.00 P 1.60 1.72 1.53 1.64 +0.33 30 163 1,974 +87
29SEP26 23.00 P 0.00 0.00 0.00 2.30 +0.34 30 0 7,633 0
29SEP26 24.00 P 3.15 3.15 3.03 2.92 +0.24 27 33 1,221 0
29SEP26 25.00 P 0.00 0.00 0.00 3.88 +0.39 31 0 4,091 0
29SEP26 26.00 P 4.95 4.95 4.95 4.77 +0.40 32 65 946 -28
29SEP26 27.00 P 0.00 0.00 0.00 5.76 +0.47 37 0 809 0
29SEP26 28.00 P 0.00 0.00 0.00 6.67 +0.51 37 0 880 0
29SEP26 29.00 P 0.00 0.00 0.00 7.73 +0.61 43 0 1,529 0
29SEP26 30.00 P 0.00 0.00 0.00 8.65 +0.58 43 0 2,014 0
29SEP26 31.00 P 0.00 0.00 0.00 9.62 +0.53 45 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 10.52 +0.52 40 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 11.63 +0.59 52 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 12.51 +0.49 45 0 110 0
29SEP26 35.00 P 0.00 0.00 0.00 13.56 +0.53 53 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 14.58 +0.57 57 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.54 +0.54 57 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 16.52 +0.53 58 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.51 +0.53 60 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 18.50 +0.53 61 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 19.49 +0.53 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.48 +0.52 64 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 +0.02 28 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 +0.02 27 0 194 0
30DEC26 16.50 P 0.00 0.00 0.00 0.16 +0.03 27 0 528 0
30DEC26 17.00 P 0.00 0.00 0.00 0.22 +0.04 27 0 221 0
30DEC26 17.50 P 0.32 0.32 0.32 0.29 +0.05 27 101 214 0
30DEC26 18.00 P 0.00 0.00 0.00 0.39 +0.06 27 0 494 0
30DEC26 18.50 P 0.00 0.00 0.00 0.50 +0.08 27 2 671 0
30DEC26 19.00 P 0.00 0.00 0.00 0.64 +0.10 27 0 634 0
30DEC26 19.50 P 0.00 0.00 0.00 0.80 +0.12 27 0 220 0
30DEC26 20.00 P 1.02 1.02 1.02 0.99 +0.15 27 2 3,474 0
30DEC26 21.00 P 1.47 1.49 1.47 1.44 +0.24 28 300 1,243 +300
30DEC26 22.00 P 1.75 2.08 1.75 1.99 +0.24 28 216 1,030 +148
30DEC26 23.00 P 0.00 0.00 0.00 2.62 +0.26 28 0 1,256 0
30DEC26 24.00 P 3.50 3.50 3.45 3.34 +0.30 29 32 1,147 -2
30DEC26 25.00 P 0.00 0.00 0.00 4.14 +0.46 29 0 1,857 0
30DEC26 26.00 P 0.00 0.00 0.00 4.99 +0.46 30 0 939 0
30DEC26 27.00 P 0.00 0.00 0.00 5.86 +0.42 31 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 6.77 +0.45 32 0 757 0
30DEC26 29.00 P 7.60 7.60 7.60 7.73 +0.42 33 1 648 +1
30DEC26 30.00 P 0.00 0.00 0.00 8.66 +0.49 34 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 9.62 +0.51 35 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 10.56 +0.50 34 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 11.63 +0.59 40 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 12.51 +0.49 36 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 13.56 +0.53 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.58 +0.57 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 15.54 +0.54 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.52 +0.53 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.51 +0.53 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.50 +0.53 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.49 +0.53 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.48 +0.52 50 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.18 - 28 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 0.24 +0.06 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.31 +0.07 28 2 321 -2
30MAR27 17.00 P 0.00 0.00 0.00 0.40 +0.10 28 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.50 +0.12 28 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.62 +0.13 28 2 238 +2
30MAR27 18.50 P 0.00 0.00 0.00 0.76 +0.16 28 0 138 0
30MAR27 19.00 P 0.00 0.00 0.00 0.92 +0.18 28 0 111 0
30MAR27 19.50 P 1.03 1.03 1.03 1.09 +0.20 28 1 80 0
30MAR27 20.00 P 0.00 0.00 0.00 1.28 +0.21 28 0 329 0
30MAR27 21.00 P 1.74 1.74 1.65 1.72 +0.22 27 74 187 +74
30MAR27 22.00 P 1.96 2.32 1.96 2.28 +0.27 28 411 749 +296
30MAR27 23.00 P 2.67 2.97 2.67 2.93 +0.31 28 241 3,900 +170
30MAR27 24.00 P 3.53 3.68 3.53 3.61 +0.32 29 60 291 0
30MAR27 25.00 P 0.00 0.00 0.00 4.42 +0.45 30 0 1,372 0
30MAR27 26.00 P 0.00 0.00 0.00 5.23 +0.51 30 0 6,622 0
30MAR27 27.00 P 0.00 0.00 0.00 6.07 +0.52 31 0 8,235 0
30MAR27 28.00 P 0.00 0.00 0.00 6.95 +0.49 31 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 7.77 +0.42 30 0 316 0
30MAR27 30.00 P 0.00 0.00 0.00 8.69 +0.44 30 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 9.64 +0.47 31 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 10.60 +0.50 32 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 11.63 +0.57 35 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 12.54 +0.52 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.56 +0.53 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.58 +0.57 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.54 +0.54 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.52 +0.53 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 17.51 +0.53 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 18.50 +0.53 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 19.49 +0.53 43 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 20.48 +0.52 44 0 0 0
29JUN27 15.50 P 0.35 0.35 0.35 0.33 - 29 2 2 -
29JUN27 16.00 P 0.42 0.42 0.42 0.41 +0.04 29 3 9 +3
29JUN27 16.50 P 0.00 0.00 0.00 0.51 +0.05 29 0 128 0
29JUN27 17.00 P 0.65 0.65 0.65 0.63 +0.07 29 3 150 +3
29JUN27 17.50 P 0.77 0.77 0.77 0.75 +0.08 29 1 6 +1
29JUN27 18.00 P 0.00 0.00 0.00 0.90 +0.12 29 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.07 +0.12 29 0 82 0
29JUN27 19.00 P 1.19 1.23 1.19 1.24 +0.11 29 4 67 +2
29JUN27 19.50 P 0.00 0.00 0.00 1.45 +0.13 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.65 +0.12 29 0 33 0
29JUN27 21.00 P 2.15 2.15 2.15 2.14 +0.16 30 2 65 +2
29JUN27 22.00 P 0.00 0.00 0.00 2.69 +0.19 30 0 118 0
29JUN27 23.00 P 0.00 0.00 0.00 3.31 +0.23 30 0 23 0
29JUN27 24.00 P 4.09 4.09 4.09 3.97 +0.24 30 1 139 +1
29JUN27 25.00 P 0.00 0.00 0.00 4.67 +0.24 30 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 5.49 +0.31 31 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 6.31 +0.33 31 0 25 0
29JUN27 28.00 P 0.00 0.00 0.00 7.18 +0.36 32 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.07 +0.38 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.99 +0.39 34 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 9.89 +0.37 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.85 +0.44 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.88 +0.57 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.69 +0.46 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.59 +0.43 34 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.58 +0.49 36 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.54 +0.51 36 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.52 +0.53 36 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 17.51 +0.53 37 0 31 0
TOTAL PUT 11,977 186,759 -985
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 0.00 272 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.10 0.00 300 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.07 0.00 279 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.05 0.00 277 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.03 -0.01 251 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.02 -0.01 249 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.01 -0.01 226 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 345 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 362 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 378 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 918 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 576 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 396 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.03 0.00 300 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.05 0.00 279 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.08 0.00 279 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.11 -0.01 251 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.15 -0.01 251 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.20 0.00 289 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.24 0.00 259 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.29 0.00 285 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.34 0.00 308 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.38 -0.01 0 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$ 13.56
29JUN26 8.50 C 0.00 0.00 0.00 5.07 -1.34 125 0 31 0
29JUN26 8.75 C 0.00 0.00 0.00 4.83 -1.33 135 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.56 -1.35 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.33 -1.35 120 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.07 -1.34 97 0 25 0
29JUN26 9.75 C 0.00 0.00 0.00 3.88 -1.28 136 0 25 0
29JUN26 10.00 C 0.00 0.00 0.00 3.57 -1.34 83 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 3.14 -1.27 115 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.63 -1.28 95 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 2.13 -1.38 79 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 1.58 -1.33 45 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 1.11 -1.32 43 0 199 0
29JUN26 13.00 C 0.00 0.00 0.00 0.70 -1.24 43 0 145 0
29JUN26 13.50 C 0.66 0.82 0.37 0.38 -1.04 41 85 230 +70
29JUN26 14.00 C 0.32 0.33 0.15 0.18 -0.76 42 198 1,048 +86
29JUN26 14.50 C 0.25 0.25 0.25 0.08 -0.46 43 1 850 +1
29JUN26 15.00 C 0.10 0.10 0.04 0.03 -0.22 43 127 542 +38
29JUN26 15.50 C 0.03 0.03 0.02 0.01 -0.09 43 39 797 -1
29JUN26 16.00 C 0.02 0.02 0.02 0.01 -0.03 51 5 1,305 0
29JUN26 16.50 C 0.01 0.01 0.01 0.01 0.00 58 11 367 -10
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 994 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 700 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 469 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 84 0 174 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 220 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 95 0 80 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 101 0 95 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 111 0 50 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 121 0 59 0
30JUL26 8.50 C 0.00 0.00 0.00 5.10 -1.31 100 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 4.83 -1.33 87 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.57 -1.38 74 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.33 -1.35 77 0 2 0
30JUL26 9.50 C 0.00 0.00 0.00 4.09 -1.33 77 0 25 0
30JUL26 9.75 C 0.00 0.00 0.00 3.88 -1.29 82 0 25 0
30JUL26 10.00 C 0.00 0.00 0.00 3.60 -1.36 71 0 25 0
30JUL26 10.50 C 0.00 0.00 0.00 3.14 -1.27 70 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.63 -1.28 58 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.13 -1.38 49 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 1.61 -1.30 37 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 1.19 -1.24 36 0 80 0
30JUL26 13.00 C 1.02 1.02 1.02 0.85 -1.09 36 15 40 +15
30JUL26 13.50 C 0.00 0.00 0.00 0.61 -0.87 37 0 35 0
30JUL26 14.00 C 0.56 0.56 0.43 0.42 -0.66 37 145 188 +130
30JUL26 14.50 C 0.55 0.55 0.49 0.28 -0.48 37 17 110 +17
30JUL26 15.00 C 0.00 0.00 0.00 0.17 -0.35 37 0 179 0
30JUL26 15.50 C 0.00 0.00 0.00 0.11 -0.24 37 0 252 0
30JUL26 16.00 C 0.16 0.16 0.08 0.07 -0.16 38 147 186 +17
30JUL26 16.50 C 0.09 0.09 0.09 0.04 -0.10 37 45 406 +45
30JUL26 17.00 C 0.05 0.05 0.05 0.02 -0.07 37 10 166 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 -0.04 36 0 150 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 206 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 101 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 101 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 102 0
28AUG26 9.50 C 0.00 0.00 0.00 4.09 -1.33 62 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.88 -1.29 65 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.60 -1.36 56 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.14 -1.28 54 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.63 -1.28 46 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.13 -1.38 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.75 -1.16 40 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.35 -1.15 36 0 0 0
28AUG26 13.00 C 1.16 1.16 1.16 1.09 -0.90 38 15 15 +15
28AUG26 13.50 C 0.00 0.00 0.00 0.82 -0.78 37 0 0 0
28AUG26 14.00 C 0.86 0.86 0.63 0.63 -0.65 37 30 32 +30
28AUG26 14.50 C 0.68 0.68 0.46 0.47 -0.53 37 100 119 +74
28AUG26 15.00 C 0.34 0.34 0.34 0.34 -0.43 37 15 185 0
28AUG26 15.50 C 0.00 0.00 0.00 0.24 -0.34 37 0 191 0
28AUG26 16.00 C 0.30 0.33 0.20 0.17 -0.26 37 11 221 +2
28AUG26 16.50 C 0.00 0.00 0.00 0.12 -0.19 37 0 146 0
28AUG26 17.00 C 0.00 0.00 0.00 0.08 -0.14 37 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.06 -0.10 38 0 215 0
28AUG26 18.00 C 0.00 0.00 0.00 0.04 -0.07 38 0 60 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 -0.05 38 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 -0.03 37 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 101 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 5.10 -1.31 67 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.83 -1.35 59 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.57 -1.38 52 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 4.33 -1.36 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.09 -1.35 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.88 -1.31 54 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.60 -1.36 47 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 3.14 -1.29 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.63 -1.28 38 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 2.23 -1.28 38 0 769 0
29SEP26 12.00 C 0.00 0.00 0.00 1.84 -1.11 36 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 1.58 -0.93 39 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 1.25 -0.89 37 0 111 0
29SEP26 13.50 C 1.20 1.33 0.96 1.02 -0.78 37 39 149 +30
29SEP26 14.00 C 0.96 0.96 0.96 0.82 -0.63 37 8 160 +8
29SEP26 14.50 C 0.81 0.86 0.59 0.65 -0.54 37 66 97 +44
29SEP26 15.00 C 0.61 0.67 0.56 0.51 -0.46 37 75 604 +73
29SEP26 15.50 C 0.00 0.00 0.00 0.40 -0.38 37 0 561 0
29SEP26 16.00 C 0.00 0.00 0.00 0.31 -0.31 37 0 87 0
29SEP26 16.50 C 0.00 0.00 0.00 0.24 -0.25 38 0 212 0
29SEP26 17.00 C 0.00 0.00 0.00 0.18 -0.20 38 0 178 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 -0.14 39 0 289 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 -0.12 38 0 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 -0.10 38 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 -0.08 38 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 -0.05 39 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.05 38 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 234 0
30DEC26 8.50 C 0.00 0.00 0.00 5.10 -1.31 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.83 -1.36 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.57 -1.38 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.33 -1.36 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.16 -1.28 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.88 -1.31 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.71 -1.25 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.18 -1.25 32 0 19 0
30DEC26 11.00 C 0.00 0.00 0.00 2.81 -1.14 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.55 -1.02 37 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 2.16 -0.92 35 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 1.94 -0.79 37 0 585 0
30DEC26 13.00 C 0.00 0.00 0.00 1.63 -0.77 35 0 93 0
30DEC26 13.50 C 0.00 0.00 0.00 1.40 -0.76 35 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 1.19 -0.69 36 0 49 0
30DEC26 14.50 C 1.23 1.23 1.17 1.02 -0.55 36 30 84 0
30DEC26 15.00 C 1.00 1.00 1.00 0.87 -0.49 36 15 122 0
30DEC26 15.50 C 0.95 0.95 0.86 0.73 -0.43 36 45 200 -30
30DEC26 16.00 C 0.84 0.84 0.74 0.62 -0.36 36 120 95 -4
30DEC26 16.50 C 0.70 0.70 0.64 0.52 -0.33 36 60 62 -35
30DEC26 17.00 C 0.62 0.62 0.54 0.44 -0.28 36 46 151 0
30DEC26 17.50 C 0.00 0.00 0.00 0.38 -0.24 37 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.32 -0.20 37 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.26 -0.18 37 0 87 0
30DEC26 19.00 C 0.33 0.33 0.33 0.22 -0.14 37 30 139 +4
30DEC26 19.50 C 0.00 0.00 0.00 0.18 -0.12 37 0 25 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 -0.10 37 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 -0.07 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.04 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.10 -1.31 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.84 -1.35 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.59 -1.36 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.40 -1.29 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.18 -1.26 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.99 -1.25 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.73 -1.26 30 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.36 -1.17 32 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 3.03 -1.12 33 0 0 0
30MAR27 11.50 C 3.15 3.15 3.15 2.70 -1.05 33 50 380 0
30MAR27 12.00 C 0.00 0.00 0.00 2.48 -0.88 35 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 2.16 -0.87 34 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 1.92 -0.80 35 0 238 0
30MAR27 13.50 C 1.65 1.65 1.65 1.66 -0.79 34 15 67 0
30MAR27 14.00 C 0.00 0.00 0.00 1.46 -0.72 34 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 1.28 -0.66 34 0 42 0
30MAR27 15.00 C 0.00 0.00 0.00 1.15 -0.63 35 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.01 -0.52 35 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 0.88 -0.47 35 0 99 0
30MAR27 16.50 C 0.92 1.02 0.92 0.78 -0.41 36 60 97 +35
30MAR27 17.00 C 0.82 0.82 0.82 0.68 -0.37 36 15 100 +15
30MAR27 17.50 C 0.73 0.73 0.73 0.59 -0.34 36 15 104 +6
30MAR27 18.00 C 0.00 0.00 0.00 0.51 -0.30 36 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 0.44 -0.29 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.38 -0.26 36 0 224 0
30MAR27 19.50 C 0.00 0.00 0.00 0.32 -0.25 35 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.28 -0.21 35 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 -0.17 35 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.15 -0.13 35 0 96 0
29JUN27 10.50 C 4.05 4.05 4.05 3.59 -1.10 33 5 5 +5
29JUN27 11.00 C 0.00 0.00 0.00 3.27 -1.03 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.96 -0.99 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.69 -0.92 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.43 -0.87 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.19 -0.82 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.97 -0.77 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.78 -0.71 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.59 -0.66 35 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.43 -0.67 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.27 -0.57 35 0 45 0
29JUN27 16.00 C 0.00 0.00 0.00 1.14 -0.54 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.02 -0.48 35 0 6 0
29JUN27 17.00 C 1.16 1.16 1.13 0.92 -0.43 35 16 17 +16
29JUN27 17.50 C 1.03 1.03 1.03 0.83 -0.42 36 15 15 +15
29JUN27 18.00 C 0.96 0.96 0.96 0.76 -0.37 36 15 15 +15
29JUN27 18.50 C 0.00 0.00 0.00 0.68 -0.32 36 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.61 -0.32 36 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.54 -0.29 36 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.48 -0.27 36 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.38 -0.21 36 0 0 0
TOTAL CALL 1,756 23,160 +726
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 150 0
29JUN26 11.00 P 0.01 0.01 0.01 0.01 0.00 55 6 183 0
29JUN26 11.50 P 0.01 0.01 0.01 0.01 0.00 44 19 332 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 +0.03 44 0 552 0
29JUN26 12.50 P 0.02 0.11 0.02 0.11 +0.10 43 350 575 +252
29JUN26 13.00 P 0.07 0.25 0.07 0.25 +0.24 42 602 664 -105
29JUN26 13.50 P 0.16 0.47 0.08 0.49 +0.46 42 973 744 +344
29JUN26 14.00 P 0.28 0.82 0.28 0.82 +0.73 41 274 675 +31
29JUN26 14.50 P 0.50 1.26 0.50 1.23 +0.97 39 93 807 +63
29JUN26 15.00 P 1.02 1.78 1.02 1.75 +1.21 55 25 722 0
29JUN26 15.50 P 1.68 1.68 1.68 2.25 +1.31 65 1 626 0
29JUN26 16.00 P 0.00 0.00 0.00 2.68 +1.28 33 0 508 0
29JUN26 16.50 P 0.00 0.00 0.00 3.21 +1.32 71 0 70 0
29JUN26 17.00 P 0.00 0.00 0.00 3.70 +1.29 74 0 117 0
29JUN26 17.50 P 0.00 0.00 0.00 4.20 +1.29 81 0 46 0
29JUN26 18.00 P 0.00 0.00 0.00 4.70 +1.32 88 0 32 0
29JUN26 18.50 P 0.00 0.00 0.00 5.19 +1.27 87 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 5.70 +1.30 101 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 6.14 +1.26 0 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 6.70 +1.41 113 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.70 +1.33 125 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.61 +1.16 0 0 245 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 31 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 130 0
30JUL26 11.00 P 0.08 0.08 0.08 0.04 +0.03 36 1 225 0
30JUL26 11.50 P 0.00 0.00 0.00 0.09 +0.08 37 0 482 0
30JUL26 12.00 P 0.10 0.19 0.10 0.18 +0.15 37 46 1,192 -4
30JUL26 12.50 P 0.11 0.32 0.10 0.32 +0.27 37 102 848 +58
30JUL26 13.00 P 0.15 0.50 0.15 0.51 +0.40 37 95 252 +92
30JUL26 13.50 P 0.38 0.74 0.32 0.74 +0.53 36 66 274 +20
30JUL26 14.00 P 0.62 0.62 0.62 1.07 +0.71 37 20 216 0
30JUL26 14.50 P 1.04 1.04 1.04 1.42 +0.86 37 5 204 +5
30JUL26 15.00 P 1.20 1.23 1.20 1.82 +0.99 36 20 246 -10
30JUL26 15.50 P 1.85 1.85 1.85 2.33 +1.18 43 10 161 +10
30JUL26 16.00 P 0.00 0.00 0.00 2.71 +1.18 35 0 180 0
30JUL26 16.50 P 0.00 0.00 0.00 3.24 +1.29 44 0 185 0
30JUL26 17.00 P 0.00 0.00 0.00 3.70 +1.29 41 0 71 0
30JUL26 17.50 P 0.00 0.00 0.00 4.20 +1.29 45 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.70 +1.32 49 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.20 +1.28 52 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.70 +1.30 56 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.20 +1.32 59 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.70 +1.30 63 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.70 +1.33 69 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.70 +1.25 75 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 4 0
28AUG26 10.50 P 0.00 0.00 0.00 0.06 +0.05 37 0 4 0
28AUG26 11.00 P 0.09 0.09 0.09 0.11 +0.09 36 6 16 +6
28AUG26 11.50 P 0.14 0.14 0.14 0.20 +0.15 37 100 100 +98
28AUG26 12.00 P 0.17 0.27 0.17 0.32 +0.23 37 20 44 +15
28AUG26 12.50 P 0.34 0.48 0.34 0.48 +0.33 37 62 93 -17
28AUG26 13.00 P 0.45 0.68 0.41 0.69 +0.45 37 113 166 +30
28AUG26 13.50 P 0.66 0.93 0.66 0.93 +0.55 36 92 95 +32
28AUG26 14.00 P 0.97 1.23 0.93 1.24 +0.69 37 90 159 +75
28AUG26 14.50 P 0.96 0.96 0.96 1.59 +0.83 37 15 127 0
28AUG26 15.00 P 0.00 0.00 0.00 1.95 +0.92 36 0 160 0
28AUG26 15.50 P 0.00 0.00 0.00 2.36 +1.01 36 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 2.82 +1.12 38 0 431 0
28AUG26 16.50 P 0.00 0.00 0.00 3.27 +1.15 39 0 212 0
28AUG26 17.00 P 0.00 0.00 0.00 3.70 +1.13 34 0 117 0
28AUG26 17.50 P 0.00 0.00 0.00 4.21 +1.26 39 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.76 +1.33 49 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.20 +1.28 43 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.70 +1.25 46 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.20 +1.24 48 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.70 +1.30 51 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.70 +1.29 56 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.70 +1.25 61 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 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 0.03 +0.02 40 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 +0.03 40 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 +0.04 39 0 144 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 +0.05 38 0 223 0
29SEP26 10.00 P 0.09 0.09 0.09 0.08 +0.06 38 50 222 -41
29SEP26 10.50 P 0.00 0.00 0.00 0.14 +0.10 38 0 184 0
29SEP26 11.00 P 0.17 0.17 0.17 0.23 +0.16 39 3 391 +3
29SEP26 11.50 P 0.25 0.25 0.25 0.34 +0.23 38 12 1,042 0
29SEP26 12.00 P 0.38 0.50 0.32 0.49 +0.31 39 28 1,218 +7
29SEP26 12.50 P 0.44 0.50 0.44 0.68 +0.41 39 3 353 0
29SEP26 13.00 P 0.66 0.94 0.66 0.91 +0.51 39 19 169 +15
29SEP26 13.50 P 1.23 1.23 1.21 1.17 +0.61 39 90 286 +45
29SEP26 14.00 P 1.10 1.10 1.10 1.48 +0.72 40 15 280 +15
29SEP26 14.50 P 0.00 0.00 0.00 1.81 +0.81 40 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 2.12 +0.84 38 0 665 0
29SEP26 15.50 P 0.00 0.00 0.00 2.58 +0.99 41 0 734 0
29SEP26 16.00 P 0.00 0.00 0.00 3.00 +1.12 42 3 60 -3
29SEP26 16.50 P 0.00 0.00 0.00 3.45 +1.14 44 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 3.90 +1.19 45 0 70 0
29SEP26 17.50 P 0.00 0.00 0.00 4.38 +1.24 47 0 0 0
29SEP26 18.00 P 4.45 4.45 4.45 4.87 +1.28 49 5 0 -5
29SEP26 18.50 P 0.00 0.00 0.00 5.36 +1.31 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.86 +1.33 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.34 +1.32 56 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.81 +1.29 57 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.75 +1.22 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.85 +1.31 69 0 0 0
30DEC26 8.50 P 0.08 0.08 0.08 0.06 +0.05 38 1 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 +0.05 37 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 +0.06 37 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 +0.08 37 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 +0.09 37 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.18 +0.12 37 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.22 +0.15 37 0 12 0
30DEC26 10.50 P 0.00 0.00 0.00 0.31 +0.19 37 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.44 +0.26 37 0 141 0
30DEC26 11.50 P 0.00 0.00 0.00 0.59 +0.33 37 0 555 0
30DEC26 12.00 P 0.00 0.00 0.00 0.77 +0.41 37 0 190 0
30DEC26 12.50 P 0.00 0.00 0.00 0.98 +0.49 37 0 157 0
30DEC26 13.00 P 1.03 1.03 1.03 1.22 +0.56 37 15 338 0
30DEC26 13.50 P 1.20 1.28 1.20 1.41 +0.56 36 35 173 0
30DEC26 14.00 P 1.54 1.56 1.54 1.79 +0.73 38 110 173 +95
30DEC26 14.50 P 0.00 0.00 0.00 2.12 +0.81 38 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 2.47 +0.88 39 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.84 +0.95 39 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 3.23 +1.01 39 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 3.64 +1.06 40 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.08 +1.13 41 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 4.52 +1.16 41 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 4.98 +1.21 43 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 5.44 +1.24 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.93 +1.28 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.41 +1.30 47 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.88 +1.29 48 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.83 +1.27 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.85 +1.31 54 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.10 +0.05 35 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.13 +0.07 36 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.16 +0.09 36 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.19 +0.10 35 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.23 +0.12 35 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.27 +0.13 35 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.32 +0.15 35 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.44 +0.20 36 0 102 0
30MAR27 11.00 P 0.00 0.00 0.00 0.58 +0.25 36 0 101 0
30MAR27 11.50 P 0.00 0.00 0.00 0.75 +0.31 36 0 106 0
30MAR27 12.00 P 0.82 0.83 0.82 0.95 +0.37 36 30 179 -30
30MAR27 12.50 P 1.21 1.21 1.21 1.16 +0.42 36 17 546 0
30MAR27 13.00 P 1.23 1.26 1.23 1.42 +0.51 36 85 139 -28
30MAR27 13.50 P 1.74 1.75 1.74 1.69 +0.57 36 34 135 +34
30MAR27 14.00 P 0.00 0.00 0.00 1.98 +0.62 36 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 2.31 +0.70 37 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 2.64 +0.80 37 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 3.01 +0.82 37 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 3.39 +0.87 37 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 3.79 +0.94 38 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.20 +0.98 38 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 4.63 +1.03 39 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.07 +1.07 39 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 5.53 +1.12 40 0 0 0
30MAR27 19.00 P 6.06 6.06 6.06 5.99 +1.16 41 18 18 0
30MAR27 19.50 P 0.00 0.00 0.00 6.46 +1.19 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.94 +1.22 43 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.88 +1.23 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.85 +1.30 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.61 +0.25 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.78 +0.31 36 0 7 0
29JUN27 11.50 P 0.00 0.00 0.00 0.96 +0.35 36 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 1.17 +0.41 36 0 0 0
29JUN27 12.50 P 1.00 1.00 1.00 1.40 +0.47 37 5 26 +5
29JUN27 13.00 P 0.00 0.00 0.00 1.66 +0.53 37 0 60 0
29JUN27 13.50 P 1.97 1.97 1.97 1.93 +0.58 37 90 76 +75
29JUN27 14.00 P 0.00 0.00 0.00 2.23 +0.64 37 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 2.55 +0.70 37 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.88 +0.75 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.23 +0.80 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.61 +0.86 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.99 +0.90 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.39 +0.95 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.80 +0.99 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.23 +1.04 39 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 5.67 +1.08 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.11 +1.11 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.57 +1.15 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.02 +1.16 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.94 +1.18 42 0 0 0
TOTAL PUT 3,874 25,591 +1,182
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$ 13.38
29JUN26 8.75 C 0.00 0.00 0.00 4.72 -0.34 160 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.47 -0.34 151 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.22 -0.34 142 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.97 -0.34 134 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.68 -0.38 109 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.47 -0.34 117 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.96 -0.35 98 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.46 -0.34 83 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.89 -0.42 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.40 -0.41 34 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.92 -0.40 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.52 -0.35 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.24 -0.23 31 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 -0.13 31 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 -0.06 33 0 97 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 997 0
29JUN26 15.50 C 0.01 0.01 0.01 0.01 0.00 42 1 638 -1
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 225 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 378 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 73 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 89 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 99 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.71 -0.37 57 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.47 -0.37 56 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.98 -0.37 49 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.50 -0.36 45 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.95 -0.40 29 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.51 -0.39 30 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.11 -0.37 30 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.78 -0.32 30 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 0.53 -0.23 31 0 2 0
30JUL26 14.00 C 0.00 0.00 0.00 0.33 -0.18 30 0 16 0
30JUL26 14.50 C 0.00 0.00 0.00 0.19 -0.15 30 0 161 0
30JUL26 15.00 C 0.00 0.00 0.00 0.11 -0.10 30 0 345 0
30JUL26 15.50 C 0.00 0.00 0.00 0.06 -0.07 31 0 285 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 -0.04 30 0 18 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 143 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 48 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.80 -0.30 54 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.55 -0.31 51 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.05 -0.35 44 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.57 -0.34 39 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.05 -0.41 31 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.65 -0.35 31 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.31 -0.30 32 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.99 -0.26 32 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.73 -0.22 31 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.53 -0.17 32 0 21 0
28AUG26 14.50 C 0.00 0.00 0.00 0.37 -0.16 32 0 254 0
28AUG26 15.00 C 0.00 0.00 0.00 0.25 -0.12 31 0 46 0
28AUG26 15.50 C 0.00 0.00 0.00 0.16 -0.09 31 0 21 0
28AUG26 16.00 C 0.00 0.00 0.00 0.11 -0.06 32 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.07 -0.04 32 0 53 0
28AUG26 17.00 C 0.00 0.00 0.00 0.04 -0.03 31 0 8 0
28AUG26 17.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 25 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.82 -0.30 62 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.54 -0.33 55 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.29 -0.34 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.08 -0.33 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.81 -0.35 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.57 -0.34 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.10 -0.34 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.63 -0.34 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.20 -0.33 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.75 -0.34 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.43 -0.28 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.13 -0.27 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.88 -0.23 33 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 0.67 -0.20 33 0 265 0
29SEP26 14.50 C 0.00 0.00 0.00 0.50 -0.16 33 0 114 0
29SEP26 15.00 C 0.50 0.50 0.50 0.36 -0.13 32 2 226 0
29SEP26 15.50 C 0.00 0.00 0.00 0.25 -0.11 32 0 43 0
29SEP26 16.00 C 0.00 0.00 0.00 0.18 -0.08 32 0 96 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 -0.06 32 0 44 0
29SEP26 17.00 C 0.00 0.00 0.00 0.09 -0.04 32 0 175 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.03 32 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 4.31 -0.33 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.08 -0.33 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.84 -0.33 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.61 -0.32 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.16 -0.32 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.73 -0.32 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.34 -0.31 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.93 -0.30 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.63 -0.27 33 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.36 -0.24 33 0 5 0
30DEC26 13.50 C 1.34 1.34 1.34 1.16 -0.18 33 1 53 0
30DEC26 14.00 C 0.00 0.00 0.00 0.93 -0.18 32 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.76 -0.16 32 0 105 0
30DEC26 15.00 C 0.00 0.00 0.00 0.64 -0.14 33 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 0.52 -0.11 33 0 67 0
30DEC26 16.00 C 0.00 0.00 0.00 0.42 -0.09 33 0 281 0
30DEC26 16.50 C 0.51 0.51 0.51 0.34 -0.08 33 2 66 0
30DEC26 17.00 C 0.00 0.00 0.00 0.27 -0.06 33 0 28 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 -0.05 33 0 43 0
30DEC26 18.00 C 0.00 0.00 0.00 0.17 -0.04 33 0 89 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 -0.03 33 0 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 -0.03 33 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 3.91 -0.31 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.69 -0.32 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.27 -0.32 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.88 -0.31 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.52 -0.31 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.21 -0.28 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.93 -0.23 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.62 -0.28 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.40 -0.30 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.24 -0.20 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.03 -0.26 32 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.89 -0.22 32 0 31 0
30MAR27 15.50 C 0.00 0.00 0.00 0.75 -0.21 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.67 -0.15 33 0 1 0
30MAR27 16.50 C 0.76 0.76 0.76 0.56 -0.15 33 5 36 +5
30MAR27 17.00 C 0.00 0.00 0.00 0.48 -0.12 33 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.40 -0.12 33 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.34 -0.10 33 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.28 -0.09 33 0 49 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 -0.07 33 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 -0.07 33 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.17 -0.06 33 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 -0.04 33 0 22 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 -0.04 33 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 3.99 -0.30 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.79 -0.30 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.41 -0.29 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.05 -0.28 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.77 -0.21 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.47 -0.20 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.20 -0.19 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.95 -0.27 34 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 1.70 -0.29 33 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.51 -0.27 33 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 1.34 -0.22 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.19 -0.19 34 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 1.06 -0.16 34 0 9 0
29JUN27 16.00 C 0.00 0.00 0.00 0.93 -0.16 34 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 0.82 -0.14 34 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 0.71 -0.19 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.63 -0.16 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.55 -0.16 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.48 -0.15 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.42 -0.13 33 0 0 0
29JUN27 19.50 C 0.58 0.58 0.58 0.36 -0.13 33 5 14 0
TOTAL CALL 16 7,427 +4
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 58 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 38 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 228 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,647 0
29JUN26 12.50 P 0.02 0.02 0.02 0.04 +0.02 32 1 114 0
29JUN26 13.00 P 0.09 0.09 0.09 0.12 +0.06 29 1 176 +1
29JUN26 13.50 P 0.29 0.29 0.29 0.33 +0.16 29 2 345 +2
29JUN26 14.00 P 0.58 0.58 0.58 0.69 +0.27 30 1 338 +1
29JUN26 14.50 P 0.00 0.00 0.00 1.13 +0.36 29 0 414 0
29JUN26 15.00 P 1.50 1.50 1.50 1.62 +0.37 0 140 716 -140
29JUN26 15.50 P 0.00 0.00 0.00 2.12 +0.42 0 0 439 0
29JUN26 16.00 P 0.00 0.00 0.00 2.62 +0.42 0 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 3.12 +0.38 0 0 30 -15
29JUN26 17.00 P 0.00 0.00 0.00 3.62 +0.38 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.12 +0.41 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.62 +0.38 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.12 +0.38 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.62 +0.38 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.12 +0.38 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.62 +0.38 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.62 +0.41 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.62 +0.38 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 11 0
30JUL26 12.00 P 0.09 0.11 0.09 0.10 +0.03 31 2 167 +2
30JUL26 12.50 P 0.19 0.20 0.19 0.20 +0.07 30 7 136 +6
30JUL26 13.00 P 0.33 0.35 0.33 0.35 +0.10 29 7 88 +1
30JUL26 13.50 P 0.55 0.58 0.55 0.58 +0.14 29 30 219 +10
30JUL26 14.00 P 0.00 0.00 0.00 0.92 +0.25 31 0 450 0
30JUL26 14.50 P 0.00 0.00 0.00 1.27 +0.24 30 0 145 0
30JUL26 15.00 P 0.00 0.00 0.00 1.69 +0.32 30 0 141 0
30JUL26 15.50 P 0.00 0.00 0.00 2.15 +0.36 31 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 2.63 +0.39 31 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 3.12 +0.37 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.62 +0.38 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.12 +0.38 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.62 +0.38 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.12 +0.38 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.62 +0.38 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.12 +0.38 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.62 +0.38 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.12 +0.04 32 0 11 0
28AUG26 12.00 P 0.00 0.00 0.00 0.21 +0.07 31 0 26 0
28AUG26 12.50 P 0.00 0.00 0.00 0.34 +0.09 31 0 7 0
28AUG26 13.00 P 0.48 0.48 0.48 0.51 +0.12 30 80 361 +80
28AUG26 13.50 P 0.71 0.71 0.71 0.76 +0.17 30 1 424 +1
28AUG26 14.00 P 0.00 0.00 0.00 1.06 +0.21 31 0 386 0
28AUG26 14.50 P 0.00 0.00 0.00 1.45 +0.27 33 0 17 0
28AUG26 15.00 P 0.00 0.00 0.00 1.80 +0.31 31 0 59 0
28AUG26 15.50 P 0.00 0.00 0.00 2.22 +0.34 31 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 2.65 +0.35 29 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 3.14 +0.33 31 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.62 +0.34 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.12 +0.37 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.62 +0.38 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.12 +0.38 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.62 +0.38 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.12 +0.38 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.62 +0.38 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 +0.01 33 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 +0.03 32 0 78 0
29SEP26 11.00 P 0.00 0.00 0.00 0.17 +0.05 32 0 103 0
29SEP26 11.50 P 0.00 0.00 0.00 0.27 +0.07 31 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.44 +0.12 32 0 68 0
29SEP26 12.50 P 0.00 0.00 0.00 0.60 +0.13 31 0 124 0
29SEP26 13.00 P 0.00 0.00 0.00 0.83 +0.18 31 0 194 0
29SEP26 13.50 P 0.99 1.00 0.99 1.10 +0.21 31 12 277 +12
29SEP26 14.00 P 0.00 0.00 0.00 1.41 +0.24 30 0 358 0
29SEP26 14.50 P 0.00 0.00 0.00 1.82 +0.30 32 0 130 0
29SEP26 15.00 P 0.00 0.00 0.00 2.21 +0.32 32 0 184 0
29SEP26 15.50 P 0.00 0.00 0.00 2.54 +0.26 27 0 131 0
29SEP26 16.00 P 0.00 0.00 0.00 2.97 +0.28 25 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.40 +0.28 0 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.86 +0.29 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.32 +0.29 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.79 +0.30 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.31 +0.35 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.79 +0.35 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.24 +0.32 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.73 +0.32 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.71 +0.33 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.69 +0.33 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 +0.03 33 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.11 +0.03 33 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.14 +0.04 33 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.18 +0.05 33 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.26 +0.06 32 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.37 +0.07 32 0 8 0
30DEC26 11.50 P 0.00 0.00 0.00 0.52 +0.09 32 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.69 +0.13 32 0 25 0
30DEC26 12.50 P 0.00 0.00 0.00 0.90 +0.13 32 0 78 0
30DEC26 13.00 P 0.00 0.00 0.00 1.14 +0.18 32 0 125 0
30DEC26 13.50 P 0.00 0.00 0.00 1.41 +0.18 31 0 183 0
30DEC26 14.00 P 0.00 0.00 0.00 1.72 +0.20 31 0 254 0
30DEC26 14.50 P 0.00 0.00 0.00 2.04 +0.19 31 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 2.41 +0.20 31 0 216 0
30DEC26 15.50 P 0.00 0.00 0.00 2.80 +0.21 31 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 3.22 +0.24 31 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.64 +0.24 31 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 4.07 +0.25 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.53 +0.28 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.99 +0.29 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.42 +0.27 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.89 +0.28 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.36 +0.29 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.84 +0.30 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.80 +0.30 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.77 +0.31 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 +0.03 32 0 18 0
30MAR27 10.00 P 0.00 0.00 0.00 0.28 +0.03 32 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.40 +0.06 32 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.53 +0.07 32 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 0.69 +0.08 32 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.89 +0.11 32 0 79 0
30MAR27 12.50 P 0.00 0.00 0.00 1.11 +0.13 32 0 40 0
30MAR27 13.00 P 0.00 0.00 0.00 1.35 +0.11 32 0 112 0
30MAR27 13.50 P 1.50 1.50 1.50 1.62 +0.17 31 2 2 +2
30MAR27 14.00 P 0.00 0.00 0.00 1.92 +0.19 31 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 2.23 +0.19 31 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 2.58 +0.20 31 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.96 +0.20 31 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 3.36 +0.21 31 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 3.77 +0.23 31 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.19 +0.24 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 4.63 +0.26 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.05 +0.24 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.50 +0.25 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.96 +0.27 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.42 +0.25 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.88 +0.25 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.84 +0.27 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.79 +0.27 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.36 +0.01 33 0 42 0
29JUN27 10.00 P 0.42 0.42 0.42 0.41 +0.03 33 1 3 +1
29JUN27 10.50 P 0.52 0.52 0.52 0.57 +0.06 33 1 1 +1
29JUN27 11.00 P 0.00 0.00 0.00 0.70 +0.04 32 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.89 +0.07 33 0 16 0
29JUN27 12.00 P 0.00 0.00 0.00 1.09 +0.08 33 0 24 0
29JUN27 12.50 P 0.00 0.00 0.00 1.32 +0.09 32 0 18 0
29JUN27 13.00 P 1.48 1.48 1.48 1.58 +0.11 33 2 2 +2
29JUN27 13.50 P 0.00 0.00 0.00 1.86 +0.13 33 0 6 0
29JUN27 14.00 P 2.11 2.11 2.11 2.17 +0.12 33 17 40 +17
29JUN27 14.50 P 0.00 0.00 0.00 2.52 +0.16 33 0 18 0
29JUN27 15.00 P 0.00 0.00 0.00 2.88 +0.19 34 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 3.25 +0.20 34 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.61 +0.18 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.02 +0.20 34 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 4.43 +0.22 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.84 +0.21 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.27 +0.22 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.70 +0.23 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.13 +0.24 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.57 +0.22 33 0 0 0
TOTAL PUT 307 13,992 -16
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$ 12.02
29JUN26 7.75 C 0.00 0.00 0.00 4.28 -0.08 101 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.03 -0.08 93 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.78 -0.08 86 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.53 -0.08 79 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.28 -0.08 73 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.03 -0.09 66 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.78 -0.09 60 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.53 -0.09 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.28 -0.09 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.03 -0.08 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.53 -0.08 30 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.04 -0.08 30 0 232 0
29JUN26 11.50 C 0.65 0.65 0.65 0.58 -0.08 27 1 515 +1
29JUN26 12.00 C 0.22 0.22 0.21 0.24 -0.05 27 10 1,294 -8
29JUN26 12.50 C 0.06 0.06 0.05 0.06 -0.04 25 128 1,021 -8
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 785 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 271 0
29JUN26 14.00 C 0.01 0.01 0.01 0.01 0.00 44 30 543 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 648 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 109 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 64 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.80 -0.09 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.53 -0.11 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.28 -0.11 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.03 -0.11 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.80 -0.09 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.55 -0.10 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.29 -0.11 0 0 34 0
30JUL26 10.00 C 0.00 0.00 0.00 2.04 -0.12 0 0 17 0
30JUL26 10.50 C 0.00 0.00 0.00 1.58 -0.08 26 0 68 0
30JUL26 11.00 C 0.00 0.00 0.00 1.14 -0.07 26 0 88 0
30JUL26 11.50 C 0.00 0.00 0.00 0.74 -0.08 25 0 47 0
30JUL26 12.00 C 0.45 0.45 0.45 0.45 -0.05 25 5 333 +5
30JUL26 12.50 C 0.23 0.23 0.23 0.25 -0.04 26 2 203 +2
30JUL26 13.00 C 0.12 0.12 0.12 0.12 -0.04 25 31 457 +30
30JUL26 13.50 C 0.07 0.07 0.07 0.06 -0.02 26 75 652 +75
30JUL26 14.00 C 0.04 0.04 0.04 0.03 -0.01 27 10 474 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 93 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 29 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.57 -0.08 32 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.30 -0.12 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.05 -0.13 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.81 -0.12 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.57 -0.12 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.33 -0.12 22 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.10 -0.12 25 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.67 -0.07 28 0 0 0
28AUG26 11.00 C 1.22 1.22 1.22 1.23 -0.11 25 13 58 +13
28AUG26 11.50 C 0.87 0.87 0.87 0.90 -0.07 27 15 90 +15
28AUG26 12.00 C 0.63 0.63 0.63 0.62 -0.06 27 20 205 0
28AUG26 12.50 C 0.00 0.00 0.00 0.41 -0.06 27 0 40 0
28AUG26 13.00 C 0.00 0.00 0.00 0.26 -0.05 27 0 223 0
28AUG26 13.50 C 0.00 0.00 0.00 0.17 -0.02 28 0 260 0
28AUG26 14.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 118 0
28AUG26 14.50 C 0.08 0.08 0.08 0.06 -0.01 29 135 160 +135
28AUG26 15.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 28 0
28AUG26 15.50 C 0.00 0.00 0.00 0.02 0.00 29 0 10 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.07 -0.08 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.82 -0.08 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.57 -0.08 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.30 -0.12 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.06 -0.12 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.82 -0.12 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.58 -0.12 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.34 -0.12 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.11 -0.12 24 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.70 -0.08 27 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 1.28 -0.11 25 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.95 -0.08 26 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 0.73 -0.01 28 0 136 0
29SEP26 12.50 C 0.48 0.51 0.47 0.48 -0.05 27 101 1,825 +69
29SEP26 13.00 C 0.00 0.00 0.00 0.33 -0.04 27 0 240 0
29SEP26 13.50 C 0.21 0.21 0.21 0.22 -0.04 27 5 131 +5
29SEP26 14.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 127 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 -0.02 27 0 75 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 69 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 0.00 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.82 -0.10 24 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.57 -0.10 17 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.31 -0.12 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.07 -0.12 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.84 -0.12 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.61 -0.12 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.39 -0.11 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.18 -0.11 24 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.84 -0.04 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.50 -0.03 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.21 -0.01 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.96 0.00 27 0 37 0
30DEC26 12.50 C 0.70 0.70 0.70 0.75 +0.01 27 5 178 0
30DEC26 13.00 C 0.00 0.00 0.00 0.56 0.00 26 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 0.42 -0.01 26 0 80 0
30DEC26 14.00 C 0.00 0.00 0.00 0.32 0.00 26 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 0.23 -0.01 26 0 66 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 0.00 26 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.13 +0.01 27 0 7 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.82 -0.11 18 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.58 -0.11 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.35 -0.11 22 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.13 -0.11 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.91 -0.11 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.71 -0.10 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.51 -0.09 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.31 -0.10 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.03 -0.03 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.72 -0.01 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.43 -0.01 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.18 0.00 26 0 20 0
30MAR27 12.50 C 0.00 0.00 0.00 0.97 +0.01 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.79 +0.01 27 0 3,014 0
30MAR27 13.50 C 0.00 0.00 0.00 0.62 -0.02 26 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.50 -0.01 26 0 71 0
30MAR27 14.50 C 0.00 0.00 0.00 0.39 -0.01 26 0 104 0
30MAR27 15.00 C 0.00 0.00 0.00 0.32 +0.01 27 0 37 0
30MAR27 15.50 C 0.00 0.00 0.00 0.26 +0.02 27 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 +0.01 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.16 +0.02 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.74 -0.08 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.53 -0.08 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.33 -0.08 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.13 -0.08 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.94 -0.08 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.76 -0.08 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.50 -0.16 25 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.18 -0.15 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.95 -0.08 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.68 -0.07 28 0 0 0
29JUN27 12.00 C 1.20 1.20 1.20 1.40 -0.10 27 15 20 +15
29JUN27 12.50 C 1.00 1.05 1.00 1.19 -0.10 27 60 152 +60
29JUN27 13.00 C 0.84 0.84 0.84 1.01 -0.06 27 15 15 +15
29JUN27 13.50 C 0.00 0.00 0.00 0.85 -0.05 27 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.71 -0.05 27 0 0 0
29JUN27 14.50 C 0.49 0.50 0.49 0.60 -0.04 27 30 45 +30
29JUN27 15.00 C 0.00 0.00 0.00 0.50 -0.04 27 0 68 0
29JUN27 15.50 C 0.00 0.00 0.00 0.42 -0.03 27 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.34 -0.03 27 0 25 0
29JUN27 16.50 C 0.00 0.00 0.00 0.28 -0.03 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.23 -0.03 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.19 -0.03 27 0 84 0
29JUN27 18.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 30 0
TOTAL CALL 706 16,532 +454
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 116 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 101 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 167 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,232 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,858 0
29JUN26 11.50 P 0.06 0.06 0.06 0.06 +0.01 28 15 2,382 0
29JUN26 12.00 P 0.00 0.00 0.00 0.22 +0.02 28 0 613 0
29JUN26 12.50 P 0.00 0.00 0.00 0.54 +0.04 27 0 1,241 0
29JUN26 13.00 P 0.00 0.00 0.00 0.99 +0.08 28 0 292 0
29JUN26 13.50 P 0.00 0.00 0.00 1.48 +0.08 0 0 224 0
29JUN26 14.00 P 0.00 0.00 0.00 1.98 +0.08 0 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.54 +0.14 78 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.02 +0.12 81 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.52 +0.12 90 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.02 +0.12 99 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.52 +0.12 107 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.04 +0.14 124 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.54 +0.14 131 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.04 +0.14 139 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.54 +0.14 146 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 34 0 20 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30JUL26 10.50 P 0.00 0.00 0.00 0.03 0.00 27 0 515 0
30JUL26 11.00 P 0.12 0.12 0.11 0.09 +0.01 27 5 407 -3
30JUL26 11.50 P 0.22 0.23 0.22 0.21 +0.02 27 40 645 +40
30JUL26 12.00 P 0.00 0.00 0.00 0.42 +0.03 27 0 207 0
30JUL26 12.50 P 0.00 0.00 0.00 0.72 +0.04 27 0 50 0
30JUL26 13.00 P 0.00 0.00 0.00 1.08 +0.06 26 0 196 0
30JUL26 13.50 P 0.00 0.00 0.00 1.51 +0.07 26 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 2.03 +0.12 35 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.54 +0.14 42 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.02 +0.12 44 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.52 +0.12 49 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.02 +0.12 54 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.52 +0.12 59 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.04 +0.14 67 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.54 +0.14 71 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.04 +0.14 75 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 0.00 29 0 20 0
28AUG26 10.00 P 0.00 0.00 0.00 0.04 0.00 28 0 55 0
28AUG26 10.50 P 0.13 0.13 0.13 0.10 +0.01 29 4 263 0
28AUG26 11.00 P 0.22 0.22 0.22 0.19 +0.01 28 26 344 +26
28AUG26 11.50 P 0.00 0.00 0.00 0.35 +0.02 28 0 240 0
28AUG26 12.00 P 0.00 0.00 0.00 0.58 +0.04 29 0 160 0
28AUG26 12.50 P 0.00 0.00 0.00 0.87 +0.05 29 0 111 0
28AUG26 13.00 P 1.23 1.23 1.23 1.23 +0.07 30 20 82 -20
28AUG26 13.50 P 0.00 0.00 0.00 1.59 +0.06 28 0 43 0
28AUG26 14.00 P 0.00 0.00 0.00 2.08 +0.12 32 0 39 0
28AUG26 14.50 P 0.00 0.00 0.00 2.54 +0.11 34 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.02 +0.12 36 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.52 +0.12 40 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.02 +0.12 43 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.52 +0.12 47 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.04 +0.14 53 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.54 +0.14 57 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.04 +0.14 60 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 0.00 29 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 0.00 28 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 +0.01 28 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 0.00 27 0 2,292 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 +0.01 28 0 143 0
29SEP26 11.00 P 0.00 0.00 0.00 0.31 +0.01 28 0 184 0
29SEP26 11.50 P 0.55 0.55 0.54 0.50 +0.02 28 32 155 +2
29SEP26 12.00 P 0.81 0.81 0.79 0.75 +0.03 28 30 227 +30
29SEP26 12.50 P 1.07 1.09 1.07 1.06 +0.04 29 40 110 +40
29SEP26 13.00 P 0.00 0.00 0.00 1.41 +0.04 29 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 1.76 +0.05 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.25 +0.06 31 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.71 +0.07 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.19 +0.07 36 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.68 +0.08 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.18 +0.10 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.69 +0.12 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.18 +0.12 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.67 +0.12 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.16 +0.12 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.54 +0.01 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 +0.01 26 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 +0.01 27 0 6 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 +0.02 27 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 +0.02 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 +0.02 27 0 93 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 +0.03 27 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 +0.04 27 0 935 0
30DEC26 10.50 P 0.00 0.00 0.00 0.33 +0.04 27 0 85 0
30DEC26 11.00 P 0.00 0.00 0.00 0.50 +0.06 27 0 71 0
30DEC26 11.50 P 0.00 0.00 0.00 0.71 +0.08 27 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.93 +0.08 27 0 90 0
30DEC26 12.50 P 0.00 0.00 0.00 1.26 +0.12 28 0 105 0
30DEC26 13.00 P 0.00 0.00 0.00 1.55 +0.09 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.91 +0.09 26 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 2.38 +0.10 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.81 +0.09 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.26 +0.09 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.73 +0.09 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.22 +0.11 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.70 +0.11 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.19 +0.12 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.68 +0.13 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.17 +0.12 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.66 +0.12 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.08 +0.02 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.13 +0.03 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.21 +0.04 27 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.26 +0.04 27 0 17 0
30MAR27 10.00 P 0.00 0.00 0.00 0.32 +0.05 27 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.46 +0.06 27 0 91 0
30MAR27 11.00 P 0.64 0.64 0.63 0.65 +0.08 27 45 112 +45
30MAR27 11.50 P 0.00 0.00 0.00 0.86 +0.08 27 0 185 0
30MAR27 12.00 P 0.00 0.00 0.00 1.09 +0.09 27 0 6 0
30MAR27 12.50 P 0.00 0.00 0.00 1.41 +0.12 27 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.69 +0.10 27 0 12 0
30MAR27 13.50 P 0.00 0.00 0.00 2.10 +0.15 28 0 101 0
30MAR27 14.00 P 0.00 0.00 0.00 2.49 +0.16 29 0 96 0
30MAR27 14.50 P 0.00 0.00 0.00 2.91 +0.19 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.34 +0.17 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.80 +0.10 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.26 +0.10 32 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.74 +0.12 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.21 +0.11 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.68 +0.11 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.17 +0.11 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.70 +0.16 40 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.18 0.00 28 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.22 0.00 28 0 0 0
29JUN27 9.25 P 0.38 0.38 0.38 0.27 0.00 28 15 19 +15
29JUN27 9.50 P 0.40 0.43 0.40 0.32 0.00 28 15 68 +15
29JUN27 9.75 P 0.48 0.48 0.48 0.39 0.00 28 30 93 +30
29JUN27 10.00 P 0.00 0.00 0.00 0.46 +0.01 28 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.62 0.00 28 0 48 0
29JUN27 11.00 P 0.92 0.92 0.92 0.82 +0.01 28 15 20 +15
29JUN27 11.50 P 1.17 1.19 1.17 1.05 +0.01 28 30 52 +30
29JUN27 12.00 P 0.00 0.00 0.00 1.31 +0.02 28 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 1.60 +0.02 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.92 +0.02 29 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 2.27 +0.03 29 0 12 0
29JUN27 14.00 P 0.00 0.00 0.00 2.64 +0.03 29 0 34 0
29JUN27 14.50 P 0.00 0.00 0.00 3.04 +0.04 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.46 +0.15 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.80 +0.07 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.26 +0.10 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.74 +0.12 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.21 +0.11 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.68 +0.11 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.17 +0.11 33 0 0 0
TOTAL PUT 362 20,182 +265
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$ 4.14
29JUN26 2.80 C 0.00 0.00 0.00 1.37 -0.09 152 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.26 -0.09 127 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.17 -0.08 130 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.07 -0.08 119 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.97 -0.08 109 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.85 -0.10 73 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.76 -0.09 78 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.66 -0.09 69 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.56 -0.09 60 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.46 -0.09 51 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.34 -0.11 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.25 -0.11 25 0 4 0
29JUN26 4.00 C 0.00 0.00 0.00 0.16 -0.10 22 0 20 0
29JUN26 4.10 C 0.08 0.08 0.08 0.09 -0.08 23 4 206 -4
29JUN26 4.20 C 0.07 0.07 0.04 0.04 -0.06 22 115 1,019 -100
29JUN26 4.30 C 0.00 0.00 0.00 0.02 -0.03 25 0 6,180 0
29JUN26 4.40 C 0.01 0.01 0.01 0.01 -0.02 27 2 2,652 -2
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,244 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 2,878 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 16,136 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 11,407 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 1,272 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 64 32 3,076 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 77 0 3,546 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 89 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 100 0 238 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 120 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 129 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 138 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 147 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 154 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.27 -0.10 68 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.17 -0.10 62 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.07 -0.10 57 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.97 -0.09 51 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.87 -0.09 46 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.76 -0.10 35 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.67 -0.09 36 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.57 -0.10 31 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.47 -0.09 27 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.38 -0.10 25 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.28 -0.10 20 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.21 -0.08 21 0 0 0
30JUL26 4.10 C 0.16 0.16 0.16 0.15 -0.07 21 30 1,300 0
30JUL26 4.20 C 0.11 0.11 0.11 0.10 -0.06 21 2 3,500 0
30JUL26 4.30 C 0.00 0.00 0.00 0.07 -0.04 22 0 65 0
30JUL26 4.40 C 0.05 0.05 0.05 0.04 -0.04 21 52 917 +32
30JUL26 4.50 C 0.04 0.04 0.03 0.03 -0.02 23 35 538 +33
30JUL26 4.60 C 0.00 0.00 0.00 0.02 -0.01 24 0 435 0
30JUL26 4.70 C 0.01 0.01 0.01 0.01 -0.01 23 3 477 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 27 0 1,266 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 692 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 492 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.28 -0.09 54 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.19 -0.08 54 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.07 -0.10 40 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.99 -0.09 45 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.89 -0.09 41 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.77 -0.11 28 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.67 -0.11 25 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.58 -0.11 25 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.49 -0.10 24 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.41 -0.08 24 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.33 -0.09 23 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.25 -0.10 21 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.20 -0.07 23 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.15 -0.06 22 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.11 -0.05 22 0 203 0
28AUG26 4.40 C 0.09 0.09 0.07 0.08 -0.04 23 102 130 +90
28AUG26 4.50 C 0.07 0.07 0.07 0.06 -0.04 23 100 220 +100
28AUG26 4.60 C 0.00 0.00 0.00 0.05 -0.02 25 0 82 0
28AUG26 4.70 C 0.00 0.00 0.00 0.03 -0.02 24 0 105 0
28AUG26 4.80 C 0.00 0.00 0.00 0.02 -0.02 24 0 561 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 -0.02 22 0 73 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 597 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.38 -0.08 55 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.28 -0.10 51 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.19 -0.08 50 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.07 -0.10 37 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.99 -0.09 42 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.89 -0.09 38 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.78 -0.10 31 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.68 -0.10 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.59 -0.10 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.50 -0.09 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.41 -0.10 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.33 -0.10 22 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.27 -0.08 23 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.21 -0.07 23 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.16 -0.06 22 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.12 -0.05 22 0 54 0
29SEP26 4.40 C 0.11 0.11 0.11 0.08 -0.05 21 9 269 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 -0.04 22 0 216 0
29SEP26 4.60 C 0.00 0.00 0.00 0.05 -0.02 23 0 7,209 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 -0.02 22 0 372 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 -0.02 22 0 4,454 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 -0.02 21 0 950 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 2,640 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 1,014 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 150 0
30DEC26 2.90 C 0.00 0.00 0.00 1.28 -0.10 41 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.19 -0.08 40 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.07 -0.10 31 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 0.99 -0.09 34 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.89 -0.09 31 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.79 -0.09 28 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.70 -0.08 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.61 -0.08 25 0 0 0
30DEC26 3.70 C 0.54 0.54 0.54 0.52 -0.10 23 2 2 +2
30DEC26 3.80 C 0.00 0.00 0.00 0.44 -0.10 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.37 -0.10 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.31 -0.09 22 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.26 -0.08 22 0 60 0
30DEC26 4.20 C 0.25 0.25 0.25 0.21 -0.08 22 1 105 +1
30DEC26 4.30 C 0.22 0.22 0.22 0.17 -0.07 21 100 5,198 +100
30DEC26 4.40 C 0.00 0.00 0.00 0.14 -0.06 22 0 1,139 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 -0.06 21 0 704 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 -0.05 22 0 159 0
30DEC26 4.70 C 0.00 0.00 0.00 0.07 -0.05 21 0 101 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 -0.04 22 0 4,446 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 -0.03 22 0 1,119 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 1,444 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 -0.02 22 0 1,005 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 697 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.28 -0.10 35 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.19 -0.08 34 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.08 -0.09 29 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.99 -0.09 29 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.90 -0.08 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.81 -0.09 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.72 -0.10 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.64 -0.10 24 0 0 0
30MAR27 3.70 C 0.57 0.57 0.57 0.56 -0.10 23 2 2 +2
30MAR27 3.80 C 0.49 0.49 0.49 0.50 -0.09 24 30 32 +30
30MAR27 3.90 C 0.00 0.00 0.00 0.44 -0.08 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.38 -0.08 23 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.33 -0.08 23 0 2 0
30MAR27 4.20 C 0.00 0.00 0.00 0.29 -0.07 23 0 32 0
30MAR27 4.30 C 0.00 0.00 0.00 0.25 -0.06 23 0 36 0
30MAR27 4.40 C 0.00 0.00 0.00 0.21 -0.06 22 0 1,133 0
30MAR27 4.50 C 0.00 0.00 0.00 0.18 -0.05 22 0 3,059 0
30MAR27 4.60 C 0.00 0.00 0.00 0.15 -0.05 22 0 2,524 0
30MAR27 4.70 C 0.00 0.00 0.00 0.13 -0.04 22 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.11 -0.04 22 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.09 -0.04 22 0 70 0
30MAR27 5.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 109 0
30MAR27 5.25 C 0.00 0.00 0.00 0.05 -0.02 22 0 1,161 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 2,200 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN27 2.90 C 0.00 0.00 0.00 1.28 -0.10 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.19 -0.08 29 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.09 -0.09 27 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.01 -0.09 27 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.92 -0.09 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.84 -0.09 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.77 -0.08 25 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.70 -0.08 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.63 -0.07 25 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.56 -0.08 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.51 -0.07 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.46 -0.06 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.41 -0.05 24 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.36 -0.06 24 0 0 0
29JUN27 4.30 C 0.32 0.32 0.32 0.32 -0.04 23 30 30 +30
29JUN27 4.40 C 0.00 0.00 0.00 0.28 -0.05 23 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.25 -0.05 23 0 36 0
29JUN27 4.60 C 0.00 0.00 0.00 0.22 -0.04 23 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.16 -0.05 23 0 10 0
29JUN27 4.90 C 0.00 0.00 0.00 0.15 -0.04 23 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.13 -0.03 23 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.10 -0.02 24 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 -0.01 24 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 0.00 25 0 10 0
TOTAL CALL 651 127,998 +314
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 105 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 87 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 78 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 70 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 223 0
29JUN26 3.60 P 0.01 0.01 0.01 0.01 0.00 53 10 1,708 -10
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 917 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 1,015 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 2,239 0
29JUN26 4.00 P 0.01 0.01 0.01 0.02 +0.01 24 600 2,126 +600
29JUN26 4.10 P 0.03 0.05 0.03 0.05 +0.03 24 16 4,511 +4
29JUN26 4.20 P 0.07 0.10 0.07 0.11 +0.06 27 126 1,423 -100
29JUN26 4.30 P 0.00 0.00 0.00 0.18 +0.08 26 0 6,552 0
29JUN26 4.40 P 0.28 0.28 0.28 0.26 +0.08 0 5 5,560 0
29JUN26 4.50 P 0.00 0.00 0.00 0.36 +0.10 0 0 2,745 0
29JUN26 4.60 P 0.45 0.45 0.45 0.46 +0.10 0 10 1,460 -150
29JUN26 4.70 P 0.00 0.00 0.00 0.57 +0.11 50 0 15,019 0
29JUN26 4.80 P 0.00 0.00 0.00 0.66 +0.10 0 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 0.76 +0.10 0 0 523 0
29JUN26 5.00 P 0.00 0.00 0.00 0.86 +0.11 0 0 1,183 0
29JUN26 5.25 P 0.00 0.00 0.00 1.11 +0.10 0 0 311 0
29JUN26 5.50 P 0.00 0.00 0.00 1.36 +0.10 0 0 122 0
29JUN26 5.75 P 0.00 0.00 0.00 1.61 +0.11 0 0 41 0
29JUN26 6.00 P 0.00 0.00 0.00 1.86 +0.11 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.11 +0.10 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.36 +0.10 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.61 +0.10 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.87 +0.11 153 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 3.11 +0.11 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.36 +0.10 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.61 +0.10 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.86 +0.10 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.11 +0.10 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.36 +0.11 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.61 +0.10 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 160 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 150 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 +0.01 23 0 470 0
30JUL26 3.90 P 0.03 0.03 0.03 0.04 +0.02 23 25 1,269 +25
30JUL26 4.00 P 0.05 0.06 0.05 0.06 +0.02 21 13 2,159 +7
30JUL26 4.10 P 0.00 0.00 0.00 0.10 +0.04 22 0 1,939 0
30JUL26 4.20 P 0.10 0.14 0.10 0.15 +0.05 22 12 1,098 +6
30JUL26 4.30 P 0.00 0.00 0.00 0.22 +0.07 23 0 1,898 0
30JUL26 4.40 P 0.00 0.00 0.00 0.30 +0.08 24 0 2,341 0
30JUL26 4.50 P 0.00 0.00 0.00 0.38 +0.09 24 0 1,063 0
30JUL26 4.60 P 0.00 0.00 0.00 0.46 +0.08 0 0 349 0
30JUL26 4.70 P 0.00 0.00 0.00 0.57 +0.10 28 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.66 +0.09 0 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.76 +0.10 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.86 +0.10 0 0 10 0
30JUL26 5.25 P 0.00 0.00 0.00 1.11 +0.10 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.36 +0.10 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.61 +0.11 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.86 +0.10 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.11 +0.10 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.36 +0.10 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.61 +0.10 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.87 +0.11 84 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.11 +0.11 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.03 +0.01 24 0 570 0
28AUG26 3.80 P 0.00 0.00 0.00 0.04 +0.01 22 0 275 0
28AUG26 3.90 P 0.06 0.06 0.06 0.07 +0.02 23 434 1,844 -33
28AUG26 4.00 P 0.09 0.10 0.09 0.10 +0.03 23 205 1,871 +5
28AUG26 4.10 P 0.13 0.13 0.13 0.14 +0.04 23 30 1,143 +30
28AUG26 4.20 P 0.00 0.00 0.00 0.20 +0.06 24 0 729 0
28AUG26 4.30 P 0.00 0.00 0.00 0.26 +0.06 24 0 329 0
28AUG26 4.40 P 0.00 0.00 0.00 0.33 +0.07 24 0 77 0
28AUG26 4.50 P 0.00 0.00 0.00 0.39 +0.06 21 0 113 0
28AUG26 4.60 P 0.00 0.00 0.00 0.47 +0.08 20 0 50 0
28AUG26 4.70 P 0.00 0.00 0.00 0.58 +0.10 25 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.66 +0.08 0 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.77 +0.10 28 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.86 +0.10 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.11 +0.10 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.36 +0.10 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.61 +0.10 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.86 +0.10 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.11 +0.10 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.36 +0.10 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.61 +0.10 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.87 +0.11 68 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.11 +0.10 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 +0.01 24 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 202 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 +0.01 22 0 1,286 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 +0.01 20 0 2,827 0
29SEP26 3.80 P 0.08 0.08 0.08 0.09 +0.03 22 2 2,224 -2
29SEP26 3.90 P 0.11 0.11 0.11 0.12 +0.03 21 2 1,231 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 +0.04 21 0 1,144 0
29SEP26 4.10 P 0.19 0.19 0.19 0.21 +0.04 20 8 2,510 +6
29SEP26 4.20 P 0.28 0.28 0.28 0.27 +0.05 20 30 889 +30
29SEP26 4.30 P 0.31 0.31 0.31 0.34 +0.06 20 30 738 +7
29SEP26 4.40 P 0.00 0.00 0.00 0.41 +0.07 19 0 979 0
29SEP26 4.50 P 0.00 0.00 0.00 0.50 +0.08 20 0 1,620 0
29SEP26 4.60 P 0.00 0.00 0.00 0.57 +0.08 16 0 6,303 0
29SEP26 4.70 P 0.00 0.00 0.00 0.66 +0.09 0 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.76 +0.08 0 0 2,616 0
29SEP26 4.90 P 0.00 0.00 0.00 0.86 +0.11 14 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.94 +0.09 0 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.18 +0.09 0 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.42 +0.09 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.67 +0.09 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.91 +0.09 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.17 +0.10 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.41 +0.10 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.65 +0.09 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.90 +0.09 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.15 +0.09 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.40 +0.09 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.65 +0.09 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.90 +0.10 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.14 +0.09 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.39 +0.09 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.64 +0.09 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 +0.01 22 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 +0.01 22 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 +0.01 22 0 38 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 5,233 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 +0.02 22 0 367 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 +0.01 21 0 463 0
30DEC26 3.80 P 0.13 0.13 0.13 0.14 +0.02 21 100 902 +100
30DEC26 3.90 P 0.15 0.16 0.15 0.18 +0.03 22 102 1,339 +98
30DEC26 4.00 P 0.20 0.20 0.20 0.22 +0.03 21 6 494 0
30DEC26 4.10 P 0.00 0.00 0.00 0.27 +0.03 21 0 2,249 0
30DEC26 4.20 P 0.31 0.31 0.31 0.32 +0.03 20 1 932 +1
30DEC26 4.30 P 0.00 0.00 0.00 0.39 +0.05 20 0 4,701 0
30DEC26 4.40 P 0.00 0.00 0.00 0.45 +0.05 19 0 453 0
30DEC26 4.50 P 0.00 0.00 0.00 0.53 +0.06 20 0 1,139 0
30DEC26 4.60 P 0.00 0.00 0.00 0.61 +0.07 19 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.69 +0.07 19 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.78 +0.08 19 0 401 0
30DEC26 4.90 P 0.00 0.00 0.00 0.87 +0.09 18 0 874 0
30DEC26 5.00 P 0.00 0.00 0.00 0.96 +0.09 15 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 1.23 +0.12 26 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.43 +0.09 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.67 +0.09 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.91 +0.09 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.17 +0.10 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.41 +0.09 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.65 +0.09 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.90 +0.09 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.15 +0.09 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.40 +0.09 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.65 +0.09 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.90 +0.10 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.14 +0.09 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.39 +0.09 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.64 +0.09 0 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.06 +0.02 23 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.07 +0.01 22 0 7 0
30MAR27 3.50 P 0.00 0.00 0.00 0.09 +0.02 22 0 12,097 0
30MAR27 3.60 P 0.10 0.10 0.10 0.11 +0.01 21 4 124 -3
30MAR27 3.70 P 0.00 0.00 0.00 0.15 +0.02 22 0 2,010 0
30MAR27 3.80 P 0.00 0.00 0.00 0.18 +0.02 21 0 251 0
30MAR27 3.90 P 0.00 0.00 0.00 0.22 +0.03 21 0 353 0
30MAR27 4.00 P 0.23 0.23 0.23 0.27 +0.03 22 142 476 +142
30MAR27 4.10 P 0.00 0.00 0.00 0.32 +0.04 21 0 97 0
30MAR27 4.20 P 0.00 0.00 0.00 0.38 +0.05 22 0 241 0
30MAR27 4.30 P 0.00 0.00 0.00 0.44 +0.05 21 0 246 0
30MAR27 4.40 P 0.00 0.00 0.00 0.50 +0.05 21 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.57 +0.06 21 0 338 0
30MAR27 4.60 P 0.00 0.00 0.00 0.64 +0.06 20 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.72 +0.07 20 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.81 +0.09 21 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.89 +0.08 20 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 0.98 +0.09 19 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.23 +0.11 23 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.47 +0.11 24 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.69 +0.10 0 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.92 +0.09 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.17 +0.10 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.41 +0.09 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.66 +0.10 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.90 +0.09 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.15 +0.09 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.40 +0.09 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.65 +0.09 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.90 +0.10 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.14 +0.09 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.39 +0.09 0 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.08 +0.01 23 0 425 0
29JUN27 3.40 P 0.00 0.00 0.00 0.11 +0.02 24 0 7 0
29JUN27 3.50 P 0.00 0.00 0.00 0.14 +0.03 24 0 338 0
29JUN27 3.60 P 0.16 0.16 0.16 0.16 +0.02 23 1 53 +1
29JUN27 3.70 P 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.24 +0.03 23 0 30 0
29JUN27 3.90 P 0.00 0.00 0.00 0.28 +0.03 23 0 23 0
29JUN27 4.00 P 0.00 0.00 0.00 0.32 +0.03 23 0 52 0
29JUN27 4.10 P 0.00 0.00 0.00 0.38 +0.04 23 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.44 +0.05 23 0 6 0
29JUN27 4.30 P 0.00 0.00 0.00 0.50 +0.05 23 0 45 0
29JUN27 4.40 P 0.00 0.00 0.00 0.57 +0.06 24 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.64 +0.07 24 0 13 0
29JUN27 4.60 P 0.00 0.00 0.00 0.71 +0.07 24 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.77 +0.06 22 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.85 +0.07 22 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.93 +0.05 22 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.02 +0.08 23 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 1.23 +0.08 21 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.47 +0.10 22 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.69 +0.09 0 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.93 +0.10 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.17 +0.10 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.41 +0.09 0 0 50 0
TOTAL PUT 1,914 147,050 +764
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$ 28.50
29JUN26 17.50 C 0.00 0.00 0.00 11.01 -2.16 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.62 -1.98 154 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.09 -2.08 137 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 9.52 -2.15 86 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.02 -2.15 80 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.52 -2.15 74 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.62 -2.06 108 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 6.61 -2.06 92 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.62 -2.05 81 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.66 -1.98 74 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.54 -2.06 39 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.59 -2.01 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.74 -1.87 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.02 -1.62 37 0 0 0
29JUN26 29.00 C 0.58 0.58 0.49 0.55 -1.19 38 661 600 +600
29JUN26 30.00 C 0.44 0.44 0.20 0.26 -0.71 38 436 315 +315
29JUN26 31.00 C 0.11 0.11 0.11 0.11 -0.36 39 6 217 +6
29JUN26 32.00 C 0.08 0.08 0.05 0.04 -0.15 39 42 516 -39
29JUN26 33.00 C 0.00 0.00 0.00 0.02 -0.05 42 0 742 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 710 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 361 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 588 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 336 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 206 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 935 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 78 0 254 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 83 0 150 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 88 0 86 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 93 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 97 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 101 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 106 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.79 -1.97 58 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.62 -2.05 35 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.66 -2.14 33 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.94 -1.89 42 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.11 -1.63 39 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 2.32 -1.51 36 0 0 0
30JUL26 28.00 C 1.81 1.90 1.65 1.68 -1.31 35 70 70 +70
30JUL26 29.00 C 1.16 1.17 1.16 1.20 -1.05 35 60 60 +60
30JUL26 30.00 C 1.08 1.08 0.79 0.83 -0.75 36 162 145 +145
30JUL26 31.00 C 0.52 0.52 0.51 0.56 -0.53 36 50 84 +35
30JUL26 32.00 C 0.00 0.00 0.00 0.37 -0.35 36 0 359 0
30JUL26 33.00 C 0.29 0.29 0.22 0.24 -0.22 36 415 450 -215
30JUL26 34.00 C 0.20 0.20 0.20 0.15 -0.14 37 15 247 +15
30JUL26 35.00 C 0.00 0.00 0.00 0.09 -0.08 37 0 384 0
30JUL26 36.00 C 0.00 0.00 0.00 0.06 -0.04 37 0 296 0
30JUL26 37.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 128 0
30JUL26 38.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 176 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 175 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 40 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.90 -1.96 48 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.86 -2.02 40 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.91 -2.03 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.23 -1.80 40 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.47 -1.50 38 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.74 -1.41 36 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 2.18 -1.21 37 0 0 0
28AUG26 29.00 C 1.64 1.64 1.64 1.62 -1.11 35 15 15 +15
28AUG26 30.00 C 1.60 1.60 1.35 1.25 -0.89 35 60 75 +45
28AUG26 31.00 C 0.00 0.00 0.00 0.97 -0.64 36 0 45 0
28AUG26 32.00 C 0.73 0.74 0.73 0.72 -0.49 36 25 167 -7
28AUG26 33.00 C 0.55 0.55 0.55 0.52 -0.38 36 23 506 +5
28AUG26 34.00 C 0.00 0.00 0.00 0.37 -0.29 36 0 95 0
28AUG26 35.00 C 0.00 0.00 0.00 0.26 -0.22 36 0 86 0
28AUG26 36.00 C 0.00 0.00 0.00 0.18 -0.16 36 0 32 0
28AUG26 37.00 C 0.00 0.00 0.00 0.13 -0.11 36 0 211 0
28AUG26 38.00 C 0.00 0.00 0.00 0.09 -0.07 36 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.06 -0.05 36 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.04 -0.03 36 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.81 -2.14 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.90 -2.08 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.10 -1.97 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.30 -1.83 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.39 -1.86 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.69 -1.55 35 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.11 -1.36 36 0 0 0
29SEP26 28.00 C 2.67 2.67 2.55 2.55 -1.22 36 30 30 +30
29SEP26 29.00 C 0.00 0.00 0.00 2.10 -1.03 36 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 1.68 -0.88 36 0 628 0
29SEP26 31.00 C 0.00 0.00 0.00 1.33 -0.74 36 0 232 0
29SEP26 32.00 C 1.27 1.27 1.00 1.05 -0.61 36 25 254 -15
29SEP26 33.00 C 0.86 0.86 0.86 0.81 -0.52 36 15 246 -15
29SEP26 34.00 C 0.66 0.66 0.66 0.62 -0.43 36 15 2,629 -15
29SEP26 35.00 C 0.00 0.00 0.00 0.48 -0.35 36 0 2,005 0
29SEP26 36.00 C 0.35 0.35 0.35 0.36 -0.28 36 2 380 -2
29SEP26 37.00 C 0.00 0.00 0.00 0.27 -0.22 36 0 331 0
29SEP26 38.00 C 0.00 0.00 0.00 0.20 -0.17 36 0 449 0
29SEP26 39.00 C 0.00 0.00 0.00 0.15 -0.13 36 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.11 -0.10 36 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.08 -0.07 36 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.06 -0.05 36 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 7.34 -1.95 36 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 6.56 -1.98 36 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.79 -1.82 35 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 5.15 -1.67 36 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 4.50 -1.67 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.06 -1.41 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.43 -1.27 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 3.00 -1.12 36 0 0 0
30DEC26 30.00 C 2.66 2.66 2.56 2.59 -1.01 36 70 70 +70
30DEC26 31.00 C 2.20 2.20 2.20 2.23 -0.90 36 40 114 +40
30DEC26 32.00 C 0.00 0.00 0.00 1.92 -0.79 36 0 360 0
30DEC26 33.00 C 0.00 0.00 0.00 1.65 -0.70 36 0 135 0
30DEC26 34.00 C 1.38 1.38 1.38 1.41 -0.62 36 10 2,091 0
30DEC26 35.00 C 1.14 1.14 1.12 1.20 -0.55 37 111 264 +53
30DEC26 36.00 C 0.00 0.00 0.00 1.03 -0.47 37 0 224 0
30DEC26 37.00 C 0.00 0.00 0.00 0.82 -0.46 36 0 89 0
30DEC26 38.00 C 0.00 0.00 0.00 0.69 -0.39 36 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.58 -0.34 36 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.51 -0.24 37 0 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 0.43 -0.22 37 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.36 -0.18 37 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.30 -0.15 37 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.25 -0.13 37 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.20 -0.12 36 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.17 -0.09 36 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.14 -0.08 36 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.12 -0.06 37 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.10 -0.05 37 0 18 0
30MAR27 22.00 C 0.00 0.00 0.00 7.88 -1.94 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.10 -1.90 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.39 -1.83 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.73 -1.74 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.12 -1.65 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.57 -1.54 35 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.09 -1.41 35 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.63 -1.31 35 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 3.29 -1.00 36 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.00 -0.83 37 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 2.66 -0.75 37 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 2.35 -0.68 37 0 0 0
30MAR27 34.00 C 2.04 2.04 2.04 2.07 -0.60 37 15 113 +15
30MAR27 35.00 C 2.09 2.09 1.78 1.82 -0.55 36 131 192 +131
30MAR27 36.00 C 0.00 0.00 0.00 1.60 -0.49 36 0 1,288 0
30MAR27 37.00 C 0.00 0.00 0.00 1.40 -0.46 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.23 -0.44 36 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.07 -0.39 36 0 114 0
30MAR27 40.00 C 0.00 0.00 0.00 0.91 -0.38 36 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.82 -0.31 36 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.72 -0.27 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.62 -0.24 36 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.54 -0.21 36 0 27 0
30MAR27 45.00 C 0.00 0.00 0.00 0.47 -0.19 36 0 62 0
29JUN27 22.00 C 0.00 0.00 0.00 8.24 -1.88 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.47 -1.87 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.84 -1.75 38 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.25 -1.63 38 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.67 -1.54 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.11 -1.47 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.62 -1.39 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.15 -1.30 37 100 100 +100
29JUN27 30.00 C 0.00 0.00 0.00 3.74 -1.19 37 100 100 +100
29JUN27 31.00 C 0.00 0.00 0.00 3.35 -1.14 37 0 0 0
29JUN27 32.00 C 3.07 3.07 3.07 3.01 -1.06 37 2 2 +2
29JUN27 33.00 C 0.00 0.00 0.00 2.69 -0.98 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.40 -0.92 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.15 -0.85 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.92 -0.78 37 0 113 0
29JUN27 37.00 C 0.00 0.00 0.00 1.71 -0.72 36 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.52 -0.66 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.36 -0.60 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.21 -0.55 36 0 2 0
29JUN27 41.00 C 0.00 0.00 0.00 1.08 -0.50 36 0 8 0
TOTAL CALL 2,706 37,698 +1,544
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 24.00 P 0.03 0.03 0.03 0.01 0.00 45 36 61 +26
29JUN26 25.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 +0.07 39 0 124 0
29JUN26 27.00 P 0.13 0.22 0.13 0.23 +0.22 39 48 257 +29
29JUN26 28.00 P 0.20 0.59 0.20 0.55 +0.51 40 768 874 +203
29JUN26 29.00 P 0.44 1.07 0.44 1.07 +0.93 40 1,000 2,489 +124
29JUN26 30.00 P 1.28 1.28 1.28 1.74 +1.33 38 3 8,507 -3
29JUN26 31.00 P 1.38 2.50 1.38 2.59 +1.68 39 12 1,303 0
29JUN26 32.00 P 0.00 0.00 0.00 3.52 +1.93 38 0 1,881 0
29JUN26 33.00 P 0.00 0.00 0.00 4.57 +2.11 56 0 149 0
29JUN26 34.00 P 0.00 0.00 0.00 5.54 +2.01 59 0 406 0
29JUN26 35.00 P 5.75 6.00 5.75 6.55 +2.01 69 27 761 0
29JUN26 36.00 P 0.00 0.00 0.00 7.54 +1.98 74 0 149 -15
29JUN26 37.00 P 0.00 0.00 0.00 8.50 +2.08 0 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 9.60 +2.13 100 0 45 0
29JUN26 39.00 P 0.00 0.00 0.00 10.59 +2.17 105 0 45 0
29JUN26 40.00 P 0.00 0.00 0.00 11.70 +2.20 129 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 12.66 +2.24 131 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.60 +2.18 127 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 14.67 +2.25 146 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.67 +2.25 152 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.60 +2.18 145 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.66 +2.24 161 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.64 +2.22 164 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.59 +2.17 158 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.52 +2.10 138 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.06 +0.05 37 0 0 0
30JUL26 24.00 P 0.17 0.21 0.17 0.12 +0.11 36 30 30 +30
30JUL26 25.00 P 0.25 0.25 0.25 0.25 +0.22 37 15 46 +15
30JUL26 26.00 P 0.38 0.39 0.38 0.45 +0.38 37 30 113 +26
30JUL26 27.00 P 0.59 0.76 0.59 0.75 +0.59 37 77 360 -9
30JUL26 28.00 P 0.94 1.14 0.94 1.14 +0.81 36 30 513 +15
30JUL26 29.00 P 1.00 1.62 1.00 1.69 +1.09 37 30 557 +12
30JUL26 30.00 P 2.07 2.07 2.07 2.31 +1.33 37 10 618 -10
30JUL26 31.00 P 0.00 0.00 0.00 3.00 +1.51 36 0 685 0
30JUL26 32.00 P 0.00 0.00 0.00 3.80 +1.73 36 0 1,206 0
30JUL26 33.00 P 0.00 0.00 0.00 4.80 +2.00 42 0 273 0
30JUL26 34.00 P 0.00 0.00 0.00 5.58 +1.96 36 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 6.55 +2.01 38 0 73 0
30JUL26 36.00 P 0.00 0.00 0.00 7.56 +2.00 43 0 235 0
30JUL26 37.00 P 0.00 0.00 0.00 8.63 +2.19 53 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 9.60 +2.13 55 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.62 +2.20 60 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 11.70 +2.20 70 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 12.66 +2.24 70 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 13.60 +2.18 69 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 14.67 +2.25 78 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 15.67 +2.25 81 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 16.63 +2.21 81 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.09 +0.07 37 0 0 0
28AUG26 23.00 P 0.19 0.23 0.19 0.17 +0.13 36 46 46 +46
28AUG26 24.00 P 0.22 0.32 0.21 0.29 +0.22 36 62 68 +55
28AUG26 25.00 P 0.31 0.47 0.31 0.48 +0.34 36 30 127 -10
28AUG26 26.00 P 0.45 0.81 0.45 0.75 +0.49 36 179 207 +89
28AUG26 27.00 P 0.94 1.15 0.94 1.11 +0.68 37 40 596 -10
28AUG26 28.00 P 1.48 1.56 1.48 1.55 +0.87 37 45 75 -17
28AUG26 29.00 P 1.35 1.79 1.35 2.08 +1.06 37 95 476 +92
28AUG26 30.00 P 2.62 2.78 2.62 2.69 +1.25 37 20 179 -10
28AUG26 31.00 P 0.00 0.00 0.00 3.31 +1.36 36 0 165 0
28AUG26 32.00 P 3.40 4.35 3.40 4.06 +1.49 36 54 212 +9
28AUG26 33.00 P 0.00 0.00 0.00 4.95 +1.76 38 0 222 0
28AUG26 34.00 P 5.80 5.80 5.80 5.66 +1.72 33 16 159 -16
28AUG26 35.00 P 0.00 0.00 0.00 6.67 +1.92 37 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 7.58 +2.01 36 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 8.63 +2.08 42 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 9.60 +2.04 44 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.62 +2.17 48 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.70 +2.20 55 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.66 +2.23 56 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.60 +2.18 55 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.67 +2.25 62 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.67 +2.25 65 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 16.63 +2.21 65 0 0 0
29SEP26 21.00 P 0.15 0.15 0.15 0.10 +0.07 36 1 41 +1
29SEP26 22.00 P 0.00 0.00 0.00 0.18 +0.12 36 0 23 0
29SEP26 23.00 P 0.37 0.37 0.37 0.30 +0.20 36 15 24 +15
29SEP26 24.00 P 0.52 0.52 0.52 0.47 +0.29 36 4 24 +4
29SEP26 25.00 P 0.81 0.81 0.81 0.71 +0.41 36 15 366 0
29SEP26 26.00 P 1.08 1.09 1.08 1.02 +0.55 36 45 267 0
29SEP26 27.00 P 1.29 1.45 1.29 1.40 +0.69 36 90 416 -30
29SEP26 28.00 P 1.38 1.90 1.38 1.86 +0.85 36 312 685 +74
29SEP26 29.00 P 1.78 2.17 1.67 2.40 +1.02 36 92 799 +62
29SEP26 30.00 P 0.00 0.00 0.00 2.84 +1.03 34 0 1,367 0
29SEP26 31.00 P 0.00 0.00 0.00 3.54 +1.22 34 0 534 0
29SEP26 32.00 P 0.00 0.00 0.00 4.36 +1.45 36 0 4,390 0
29SEP26 33.00 P 0.00 0.00 0.00 5.14 +1.61 36 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 5.95 +1.71 36 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 6.94 +1.92 40 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 7.83 +1.92 40 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 8.72 +1.99 40 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 9.60 +2.04 38 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 10.67 +2.21 44 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 11.70 +2.18 47 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 12.66 +2.12 48 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 13.60 +2.12 48 0 0 -9
29SEP26 43.00 P 0.00 0.00 0.00 14.67 +2.25 54 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.67 +2.25 56 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.63 +2.21 56 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.66 +2.24 59 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.64 +2.22 61 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.67 +2.25 64 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.52 +2.10 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.55 +0.27 37 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.77 +0.36 37 0 0 0
30DEC26 24.00 P 1.04 1.04 1.04 1.04 +0.45 37 20 20 +19
30DEC26 25.00 P 1.26 1.34 1.26 1.37 +0.57 37 55 115 +55
30DEC26 26.00 P 1.60 1.67 1.60 1.72 +0.65 37 45 325 -1
30DEC26 27.00 P 2.04 2.04 1.94 2.14 +0.74 37 35 156 +15
30DEC26 28.00 P 2.49 2.58 2.49 2.60 +0.83 36 95 654 +80
30DEC26 29.00 P 0.00 0.00 0.00 3.14 +0.95 36 0 298 0
30DEC26 30.00 P 3.62 3.62 3.62 3.71 +1.08 36 17 3,794 0
30DEC26 31.00 P 4.12 4.12 4.12 4.37 +1.19 37 15 336 0
30DEC26 32.00 P 0.00 0.00 0.00 5.06 +1.31 37 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 5.69 +1.36 36 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 6.38 +1.34 35 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 7.25 +1.55 36 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 8.15 +1.61 37 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.99 +1.71 37 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.95 +1.83 38 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 10.82 +1.87 38 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 11.85 +2.09 41 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 12.72 +2.01 40 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 13.69 +2.07 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.67 +2.13 42 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 15.67 +2.24 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.63 +2.18 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.66 +2.22 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.64 +2.20 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.67 +2.25 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.61 +2.19 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.86 +0.35 36 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.14 +0.45 36 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 1.44 +0.53 36 0 5 0
30MAR27 25.00 P 0.00 0.00 0.00 1.76 +0.58 36 0 17 0
30MAR27 26.00 P 0.00 0.00 0.00 2.15 +0.66 36 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 2.58 +0.74 36 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 3.06 +0.80 36 0 0 0
30MAR27 29.00 P 3.38 3.38 3.35 3.72 +1.03 37 63 3,551 0
30MAR27 30.00 P 0.00 0.00 0.00 4.31 +1.12 37 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 4.79 +1.10 35 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 5.46 +1.18 36 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 6.18 +1.25 36 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 6.91 +1.35 36 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 7.71 +1.45 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 8.52 +1.59 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.30 +1.55 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.16 +1.62 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.09 +1.70 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.96 +1.80 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.88 +1.87 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.78 +1.90 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.74 +2.03 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.68 +2.07 39 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.67 +2.07 40 0 0 0
29JUN27 22.00 P 1.30 1.30 1.30 1.43 +0.40 36 3 3 +3
29JUN27 23.00 P 0.00 0.00 0.00 1.75 +0.45 36 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 2.05 +0.44 35 0 4 0
29JUN27 25.00 P 0.00 0.00 0.00 2.44 +0.56 35 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 2.92 +0.67 35 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.39 +0.75 35 0 18 0
29JUN27 28.00 P 0.00 0.00 0.00 3.92 +0.82 35 0 2 0
29JUN27 29.00 P 4.18 4.27 4.18 4.47 +0.90 35 1,000 900 +900
29JUN27 30.00 P 4.50 4.50 4.50 5.08 +0.98 35 105 105 +105
29JUN27 31.00 P 0.00 0.00 0.00 5.70 +1.05 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.35 +1.11 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.04 +1.18 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.74 +1.25 34 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.48 +1.28 33 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 9.23 +1.32 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.03 +1.44 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.87 +1.47 33 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.64 +1.46 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.50 +1.52 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.35 +1.53 32 0 0 0
TOTAL PUT 4,730 65,906 +1,964
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$ 4.89
29JUN26 3.90 C 0.00 0.00 0.00 0.99 -0.09 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.89 -0.09 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.79 -0.09 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.69 -0.09 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.59 -0.09 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.49 -0.09 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.39 -0.10 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.29 -0.10 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.20 -0.10 17 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.12 -0.09 18 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.06 -0.08 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.02 -0.07 17 0 145 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 -0.01 29 0 20 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 230 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 77 0 14,605 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 87 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 121 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 128 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 136 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.00 -0.09 42 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.89 -0.10 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.80 -0.09 33 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.69 -0.10 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.59 -0.10 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.49 -0.10 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.40 -0.09 16 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.32 -0.07 23 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.22 -0.08 18 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.16 -0.06 21 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.10 -0.05 20 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.06 -0.03 20 0 9 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 36 0 808 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 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 74 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.00 -0.09 39 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.89 -0.10 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.80 -0.09 31 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.69 -0.10 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.59 -0.10 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.50 -0.09 20 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.40 -0.09 16 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.32 -0.07 22 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.22 -0.08 17 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.16 -0.06 20 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.10 -0.05 19 0 126 0
28AUG26 5.00 C 0.00 0.00 0.00 0.06 -0.03 19 0 354 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 -0.01 18 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.00 -0.09 36 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.90 -0.09 33 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.80 -0.09 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.70 -0.09 25 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.59 -0.10 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.50 -0.09 18 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.41 -0.08 22 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.32 -0.07 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.22 -0.08 16 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.16 -0.06 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 -0.05 17 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 -0.04 17 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 -0.02 18 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 20 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 200 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 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.00 -0.09 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.90 -0.09 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.80 -0.09 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.70 -0.09 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.61 -0.08 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.51 -0.08 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.42 -0.07 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.32 -0.07 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.25 -0.07 18 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.18 -0.06 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.14 -0.05 17 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 -0.05 17 0 130 0
30DEC26 5.25 C 0.00 0.00 0.00 0.05 -0.03 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.03 -0.02 18 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.00 -0.09 27 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.90 -0.09 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.80 -0.09 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.71 -0.08 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.61 -0.08 21 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.52 -0.07 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.42 -0.07 17 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.34 -0.06 17 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.28 -0.07 17 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.23 -0.04 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.19 -0.04 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.16 -0.03 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 -0.02 18 0 300 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 -0.01 18 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.00 -0.09 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.90 -0.09 22 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.80 -0.09 20 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.71 -0.08 21 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.62 -0.07 20 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.53 -0.06 19 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.43 -0.07 17 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.37 -0.08 17 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.33 -0.04 18 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.29 -0.03 18 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.25 -0.03 18 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.21 -0.03 17 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.15 -0.02 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 -0.02 17 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 0.00 19 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 18 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 21 0 0 0
TOTAL CALL 0 28,208 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 656 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 0.00 19 0 119 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 +0.01 19 0 100 0
29JUN26 5.00 P 0.00 0.00 0.00 0.13 +0.02 18 0 256 0
29JUN26 5.25 P 0.00 0.00 0.00 0.37 +0.08 31 0 345 0
29JUN26 5.50 P 0.00 0.00 0.00 0.62 +0.08 45 0 83 0
29JUN26 5.75 P 0.00 0.00 0.00 0.87 +0.08 58 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.12 +0.07 70 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 1.37 +0.07 81 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.62 +0.07 91 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.87 +0.07 101 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.12 +0.07 110 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.37 +0.07 118 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.62 +0.07 127 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.87 +0.07 135 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.12 +0.07 143 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.37 +0.07 150 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30JUL26 4.40 P 0.03 0.03 0.03 0.05 +0.01 18 20 42 +20
30JUL26 4.50 P 0.06 0.06 0.06 0.09 +0.03 19 20 20 +20
30JUL26 4.60 P 0.00 0.00 0.00 0.14 +0.04 19 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.20 +0.05 19 0 219 0
30JUL26 4.80 P 0.00 0.00 0.00 0.27 +0.06 18 0 53 0
30JUL26 4.90 P 0.00 0.00 0.00 0.35 +0.06 16 0 100 0
30JUL26 5.00 P 0.00 0.00 0.00 0.44 +0.06 12 0 172 0
30JUL26 5.25 P 0.00 0.00 0.00 0.70 +0.08 27 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.94 +0.07 25 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.19 +0.07 31 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.44 +0.07 37 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.69 +0.08 42 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.93 +0.06 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.18 +0.07 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.43 +0.07 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.68 +0.07 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.93 +0.07 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.18 +0.07 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.07 +0.02 17 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.10 +0.02 16 0 10 0
28AUG26 4.60 P 0.00 0.00 0.00 0.15 +0.03 16 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.21 +0.04 16 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.29 +0.06 17 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.37 +0.06 18 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.46 +0.07 18 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 0.70 +0.08 22 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.94 +0.07 21 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.19 +0.07 26 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.44 +0.07 30 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.69 +0.08 35 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.94 +0.07 39 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.19 +0.08 43 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.43 +0.07 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.68 +0.07 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.93 +0.07 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 16 0 94 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 0.00 16 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 +0.01 16 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 +0.01 16 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 +0.02 16 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.23 +0.03 16 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.30 +0.04 16 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.38 +0.05 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.47 +0.07 18 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.71 +0.08 22 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.94 +0.07 19 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.19 +0.07 23 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.44 +0.07 27 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.69 +0.08 31 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.94 +0.07 34 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.19 +0.08 38 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.43 +0.07 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.68 +0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.93 +0.07 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.18 +0.07 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.43 +0.08 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 +0.01 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 +0.01 16 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 +0.02 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 +0.02 16 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 +0.02 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.35 +0.03 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.41 +0.02 16 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.50 +0.04 18 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.71 +0.07 18 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.94 +0.06 16 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.19 +0.07 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.44 +0.07 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.69 +0.08 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.94 +0.07 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.19 +0.08 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.43 +0.07 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.68 +0.07 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.93 +0.07 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.18 +0.07 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.43 +0.07 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 +0.01 18 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 +0.02 17 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 +0.03 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.18 +0.03 17 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.22 +0.03 17 0 25 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 +0.03 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.33 +0.04 18 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.39 +0.04 18 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.46 +0.05 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.53 +0.05 18 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.72 +0.07 17 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.94 +0.05 15 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.19 +0.07 18 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.44 +0.07 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.69 +0.07 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.94 +0.07 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.19 +0.08 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.43 +0.07 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.68 +0.07 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.93 +0.07 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.18 +0.07 0 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.06 +0.01 17 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.11 +0.02 18 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.14 +0.02 18 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.17 +0.02 17 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.22 +0.04 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.25 +0.03 17 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.30 +0.03 17 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.35 +0.04 17 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.42 +0.05 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.48 +0.05 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.55 +0.05 18 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.74 +0.07 17 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.97 +0.07 19 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.19 +0.07 16 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.44 +0.07 19 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.69 +0.07 21 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.94 +0.07 23 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.19 +0.08 26 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.43 +0.07 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.68 +0.07 0 0 0 0
TOTAL PUT 40 7,304 +40
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$ 3.57
29JUN26 2.50 C 0.00 0.00 0.00 1.07 -0.10 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.97 -0.10 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.87 -0.10 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.77 -0.10 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.67 -0.10 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.57 -0.10 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.47 -0.10 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.37 -0.10 0 0 105 0
29JUN26 3.30 C 0.00 0.00 0.00 0.27 -0.10 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.18 -0.09 22 0 27 0
29JUN26 3.50 C 0.00 0.00 0.00 0.11 -0.08 27 0 147 0
29JUN26 3.60 C 0.08 0.08 0.08 0.06 -0.05 29 30 85 +30
29JUN26 3.70 C 0.00 0.00 0.00 0.03 -0.03 30 0 139 0
29JUN26 3.80 C 0.03 0.03 0.03 0.01 -0.03 29 30 143 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 -0.01 37 0 100 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 159 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 254 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 65 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 72 0 1,120 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 78 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 89 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 95 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 100 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 105 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 117 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 128 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 167 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 1.07 -0.10 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.97 -0.10 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.87 -0.10 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.77 -0.10 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.67 -0.11 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.57 -0.10 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.47 -0.10 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.37 -0.10 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.28 -0.10 20 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.20 -0.09 23 0 60 0
30JUL26 3.50 C 0.00 0.00 0.00 0.14 -0.07 26 0 61 0
30JUL26 3.60 C 0.00 0.00 0.00 0.09 -0.05 26 0 10 0
30JUL26 3.70 C 0.00 0.00 0.00 0.06 -0.04 27 0 60 0
30JUL26 3.80 C 0.04 0.04 0.04 0.03 -0.03 26 30 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.02 -0.02 27 0 35 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 -0.01 30 0 252 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 1.07 -0.10 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.97 -0.10 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.87 -0.10 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.77 -0.10 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.67 -0.11 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.57 -0.11 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.48 -0.10 28 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.38 -0.10 23 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.29 -0.09 23 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.22 -0.09 25 0 33 0
28AUG26 3.50 C 0.00 0.00 0.00 0.16 -0.07 25 0 60 0
28AUG26 3.60 C 0.00 0.00 0.00 0.11 -0.06 24 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.09 -0.04 27 0 90 0
28AUG26 3.80 C 0.00 0.00 0.00 0.06 -0.04 26 0 30 0
28AUG26 3.90 C 0.00 0.00 0.00 0.04 -0.03 26 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 104 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 -0.02 26 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 -0.01 28 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.07 -0.10 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.97 -0.10 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.87 -0.10 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.77 -0.10 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.67 -0.11 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.57 -0.11 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.48 -0.10 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.39 -0.09 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.31 -0.08 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.25 -0.07 26 0 120 0
29SEP26 3.50 C 0.00 0.00 0.00 0.20 -0.05 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.15 -0.05 26 0 330 0
29SEP26 3.70 C 0.00 0.00 0.00 0.12 -0.04 27 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 -0.03 28 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 -0.03 27 0 95 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.04 -0.02 27 0 160 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 -0.02 28 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.02 -0.01 27 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 -0.01 25 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 63 0
30DEC26 2.50 C 0.00 0.00 0.00 1.07 -0.10 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.97 -0.10 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.87 -0.10 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.77 -0.10 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.67 -0.11 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.58 -0.10 22 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.50 -0.08 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.43 -0.08 24 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.37 -0.07 24 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.32 -0.06 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.27 -0.05 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.23 -0.05 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.19 -0.04 25 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.16 -0.04 26 0 50 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 -0.03 26 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.09 -0.03 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 -0.01 26 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 -0.01 25 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 -0.01 23 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC26 5.50 C 0.04 0.04 0.04 0.01 0.00 31 2 274 -2
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.07 -0.10 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.98 -0.09 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.87 -0.10 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.77 -0.12 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.68 -0.10 20 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.61 -0.09 22 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.54 -0.08 23 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.47 -0.09 22 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.42 -0.08 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.36 -0.08 23 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.31 -0.08 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.27 -0.07 23 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.23 -0.07 23 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.20 -0.06 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.15 -0.04 24 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.13 -0.04 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 -0.04 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 -0.04 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 -0.03 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 -0.03 24 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 -0.03 24 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 -0.03 23 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 -0.03 21 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 -0.02 23 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 133 0
29JUN27 2.50 C 0.00 0.00 0.00 1.07 -0.10 0 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.98 -0.09 23 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.88 -0.09 20 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.80 -0.09 22 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.73 -0.08 23 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.66 -0.08 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.59 -0.08 23 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.53 -0.07 23 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.47 -0.07 23 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.42 -0.07 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.38 -0.06 24 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.33 -0.06 24 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.29 -0.06 24 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.26 -0.05 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.23 -0.04 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.20 -0.04 25 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.16 -0.04 25 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 0.14 -0.03 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.11 -0.02 26 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.09 -0.02 25 0 18 0
TOTAL CALL 92 16,268 +28
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 65 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 1,106 0
29JUN26 3.40 P 0.01 0.01 0.01 0.02 +0.01 32 8 481 -8
29JUN26 3.50 P 0.00 0.00 0.00 0.04 +0.02 28 0 360 0
29JUN26 3.60 P 0.09 0.09 0.09 0.09 +0.04 30 2 151 +2
29JUN26 3.70 P 0.00 0.00 0.00 0.16 +0.06 32 0 427 0
29JUN26 3.80 P 0.25 0.25 0.24 0.25 +0.09 37 20 208 -20
29JUN26 3.90 P 0.00 0.00 0.00 0.34 +0.09 39 0 226 0
29JUN26 4.00 P 0.00 0.00 0.00 0.44 +0.10 47 0 149 0
29JUN26 4.10 P 0.00 0.00 0.00 0.54 +0.10 55 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.64 +0.10 62 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.73 +0.09 0 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.84 +0.10 75 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.94 +0.10 81 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 1.04 +0.10 87 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.14 +0.10 93 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.24 +0.10 99 0 60 0
29JUN26 4.90 P 0.00 0.00 0.00 1.34 +0.10 104 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.44 +0.10 109 0 30 0
29JUN26 5.25 P 0.00 0.00 0.00 1.69 +0.10 122 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.94 +0.10 134 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.19 +0.10 144 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.44 +0.10 155 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.69 +0.10 165 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.94 +0.10 174 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.19 +0.10 183 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.44 +0.10 192 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.69 +0.10 200 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.94 +0.10 207 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.03 +0.01 27 0 186 0
30JUL26 3.30 P 0.04 0.04 0.04 0.04 +0.01 23 8 8 +8
30JUL26 3.40 P 0.00 0.00 0.00 0.08 +0.03 24 0 242 0
30JUL26 3.50 P 0.00 0.00 0.00 0.13 +0.04 25 0 210 0
30JUL26 3.60 P 0.00 0.00 0.00 0.19 +0.05 25 0 282 0
30JUL26 3.70 P 0.00 0.00 0.00 0.27 +0.07 27 0 221 0
30JUL26 3.80 P 0.00 0.00 0.00 0.36 +0.08 30 0 42 0
30JUL26 3.90 P 0.00 0.00 0.00 0.45 +0.09 31 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.55 +0.10 36 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.64 +0.10 36 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.74 +0.11 40 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.83 +0.10 36 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.93 +0.10 40 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.03 +0.10 43 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 1.13 +0.10 46 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.23 +0.11 49 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.33 +0.11 52 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.43 +0.11 55 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.53 +0.11 57 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.78 +0.11 64 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.03 +0.01 26 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.05 +0.02 25 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.08 +0.02 26 0 45 0
28AUG26 3.40 P 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.16 +0.03 24 0 40 0
28AUG26 3.60 P 0.00 0.00 0.00 0.23 +0.05 26 0 140 0
28AUG26 3.70 P 0.00 0.00 0.00 0.30 +0.06 27 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.38 +0.07 28 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.47 +0.09 30 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.56 +0.09 31 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.65 +0.09 32 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.74 +0.08 32 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.84 +0.09 35 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.93 +0.10 32 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.03 +0.09 35 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.13 +0.10 37 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.23 +0.11 39 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.33 +0.11 42 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.43 +0.10 44 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 +0.02 26 0 60 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 +0.03 27 0 1,065 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 +0.03 26 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.15 +0.04 26 0 26 0
29SEP26 3.50 P 0.00 0.00 0.00 0.20 +0.05 26 0 236 0
29SEP26 3.60 P 0.00 0.00 0.00 0.27 +0.06 28 0 626 0
29SEP26 3.70 P 0.32 0.32 0.32 0.33 +0.06 27 30 194 +30
29SEP26 3.80 P 0.00 0.00 0.00 0.41 +0.07 29 0 165 0
29SEP26 3.90 P 0.00 0.00 0.00 0.49 +0.08 29 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.58 +0.09 31 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.67 +0.09 32 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.76 +0.09 33 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.86 +0.10 36 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.96 +0.10 38 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.06 +0.10 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.16 +0.10 43 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.25 +0.09 43 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.35 +0.10 45 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.44 +0.11 43 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.54 +0.11 45 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.79 +0.10 50 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.03 +0.10 49 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.27 +0.09 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.52 +0.10 41 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.77 +0.10 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.02 +0.10 51 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.27 +0.10 55 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.52 +0.10 59 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.77 +0.10 62 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.02 +0.10 66 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 +0.01 27 0 30 0
30DEC26 2.90 P 0.04 0.04 0.04 0.05 +0.01 26 30 60 +30
30DEC26 3.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 +0.02 25 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 +0.03 26 0 220 0
30DEC26 3.40 P 0.00 0.00 0.00 0.21 +0.03 26 0 681 0
30DEC26 3.50 P 0.00 0.00 0.00 0.27 +0.05 27 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.33 +0.06 27 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.39 +0.06 27 0 58 0
30DEC26 3.80 P 0.49 0.49 0.49 0.46 +0.07 27 30 61 +30
30DEC26 3.90 P 0.00 0.00 0.00 0.53 +0.07 27 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.61 +0.07 28 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.70 +0.08 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.78 +0.08 29 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.88 +0.09 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.97 +0.09 32 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.07 +0.10 34 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.16 +0.09 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.26 +0.10 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.36 +0.10 37 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.47 +0.11 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.57 +0.10 42 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.82 +0.12 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.05 +0.09 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.29 +0.09 46 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.53 +0.10 45 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.78 +0.09 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.03 +0.10 51 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.27 +0.09 45 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.52 +0.09 48 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.77 +0.10 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.02 +0.10 53 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 0.00 23 0 15 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 1,300 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 +0.01 23 0 1,710 0
30MAR27 3.20 P 0.00 0.00 0.00 0.15 +0.02 24 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 +0.03 25 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.24 +0.03 25 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 +0.03 25 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.35 +0.03 25 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.41 +0.04 25 0 138 0
30MAR27 3.80 P 0.00 0.00 0.00 0.48 +0.04 25 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.55 +0.05 25 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.63 +0.06 26 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.71 +0.06 26 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.80 +0.07 27 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.88 +0.07 27 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.98 +0.08 29 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.07 +0.08 29 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.17 +0.09 31 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.26 +0.09 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.37 +0.10 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.47 +0.10 35 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.57 +0.10 37 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 1.82 +0.10 40 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.07 +0.11 44 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.29 +0.09 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.54 +0.11 43 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.78 +0.09 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.03 +0.09 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.27 +0.09 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.53 +0.10 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.77 +0.10 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.02 +0.10 48 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.15 +0.02 24 0 10 0
29JUN27 3.20 P 0.00 0.00 0.00 0.19 +0.03 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.22 +0.02 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.28 +0.04 25 0 5 0
29JUN27 3.50 P 0.00 0.00 0.00 0.33 +0.04 25 0 52 0
29JUN27 3.60 P 0.38 0.38 0.38 0.39 +0.04 25 6 7 +6
29JUN27 3.70 P 0.00 0.00 0.00 0.46 +0.05 26 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.52 +0.05 26 0 6 0
29JUN27 3.90 P 0.00 0.00 0.00 0.59 +0.06 26 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.66 +0.06 26 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.74 +0.07 26 0 5 0
29JUN27 4.20 P 0.00 0.00 0.00 0.82 +0.07 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.91 +0.08 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.00 +0.09 28 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.09 +0.09 29 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.18 +0.09 29 0 0 0
TOTAL PUT 134 21,063 +78
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$ 32.08
29JUN26 18.00 C 0.00 0.00 0.00 14.10 -2.61 121 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.60 -2.68 115 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.10 -2.68 108 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.60 -2.61 102 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.10 -2.69 96 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.10 -2.64 84 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.10 -2.73 72 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.10 -2.71 58 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.10 -2.70 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.10 -2.67 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.10 -2.74 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.11 -2.67 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.13 -2.68 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 3.19 -2.60 42 0 0 0
29JUN26 30.00 C 2.16 2.20 2.16 2.26 -2.53 37 28 30 +28
29JUN26 31.00 C 1.63 1.67 1.45 1.54 -2.14 40 60 60 +60
29JUN26 32.00 C 1.79 1.79 0.79 0.97 -1.78 41 445 451 +445
29JUN26 33.00 C 0.70 1.34 0.46 0.56 -1.40 41 611 651 +344
29JUN26 34.00 C 0.47 0.84 0.25 0.30 -0.95 42 713 1,198 +626
29JUN26 35.00 C 0.26 0.46 0.12 0.14 -0.58 41 585 1,191 +444
29JUN26 36.00 C 0.24 0.24 0.04 0.07 -0.30 43 1,176 1,470 +765
29JUN26 37.00 C 0.06 0.15 0.05 0.03 -0.14 43 495 1,634 +114
29JUN26 38.00 C 0.08 0.08 0.05 0.01 -0.06 42 90 4,041 -45
29JUN26 39.00 C 0.04 0.04 0.04 0.01 -0.02 48 15 1,333 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 713 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 440 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 226 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 68 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 73 0 85 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 77 0 203 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 12.64 -2.63 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 12.15 -2.64 52 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.15 -2.59 42 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.16 -2.67 45 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.17 -2.64 43 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.10 -2.71 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.13 -2.64 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.19 -2.65 31 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.38 -2.46 41 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.54 -2.33 41 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.76 -2.09 41 0 0 0
30JUL26 30.00 C 2.87 2.91 2.87 2.98 -2.00 39 30 30 +30
30JUL26 31.00 C 2.50 2.50 2.50 2.37 -1.76 40 15 15 +15
30JUL26 32.00 C 2.60 2.60 1.76 1.85 -1.52 40 32 30 +30
30JUL26 33.00 C 2.17 2.18 2.17 1.42 -1.30 40 30 90 +15
30JUL26 34.00 C 1.14 1.76 1.14 1.07 -1.05 41 157 423 +30
30JUL26 35.00 C 0.84 1.32 0.76 0.79 -0.87 41 100 1,175 -80
30JUL26 36.00 C 0.69 0.95 0.54 0.57 -0.68 41 78 544 -61
30JUL26 37.00 C 0.68 0.77 0.46 0.41 -0.50 41 318 1,161 +166
30JUL26 38.00 C 0.31 0.56 0.30 0.30 -0.36 42 54 427 -10
30JUL26 39.00 C 0.00 0.00 0.00 0.21 -0.25 42 0 723 0
30JUL26 40.00 C 0.23 0.27 0.15 0.14 -0.18 41 33 635 -2
30JUL26 41.00 C 0.12 0.12 0.12 0.10 -0.11 42 20 537 0
30JUL26 42.00 C 0.14 0.15 0.14 0.07 -0.07 42 12 387 -12
30JUL26 43.00 C 0.00 0.00 0.00 0.05 -0.04 43 0 90 0
30JUL26 44.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 100 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28AUG26 23.00 C 0.00 0.00 0.00 9.17 -2.84 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.15 -2.89 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.31 -2.73 35 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.53 -2.45 41 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.70 -2.44 41 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.93 -2.25 41 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.21 -1.92 41 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.49 -1.83 40 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.91 -1.65 40 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 2.40 -1.46 40 0 0 0
28AUG26 33.00 C 2.06 2.09 1.88 1.96 -1.33 40 225 228 +95
28AUG26 34.00 C 2.03 2.03 1.52 1.59 -1.12 40 57 213 +42
28AUG26 35.00 C 1.56 1.78 1.21 1.28 -0.96 40 36 273 +30
28AUG26 36.00 C 0.00 0.00 0.00 1.02 -0.81 41 0 163 0
28AUG26 37.00 C 0.87 0.95 0.80 0.82 -0.64 41 55 172 +8
28AUG26 38.00 C 0.78 1.01 0.62 0.65 -0.51 41 64 197 +57
28AUG26 39.00 C 0.00 0.00 0.00 0.51 -0.40 41 0 127 0
28AUG26 40.00 C 0.00 0.00 0.00 0.40 -0.30 41 0 87 0
28AUG26 41.00 C 0.51 0.51 0.51 0.31 -0.23 42 12 235 0
28AUG26 42.00 C 0.00 0.00 0.00 0.23 -0.18 41 0 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.18 -0.13 42 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.13 -0.10 41 0 12 0
28AUG26 45.00 C 0.00 0.00 0.00 0.10 -0.07 41 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.08 -0.05 42 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.06 -0.04 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.21 -2.57 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.71 -2.56 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.15 -2.64 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.17 -2.64 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.21 -2.62 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.25 -2.76 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.34 -2.70 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.46 -2.58 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.61 -2.37 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.90 -2.34 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.16 -2.23 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.48 -1.91 40 0 0 0
29SEP26 30.00 C 3.70 3.70 3.70 3.81 -1.78 39 12 2,612 +12
29SEP26 31.00 C 0.00 0.00 0.00 3.22 -1.65 39 0 26 0
29SEP26 32.00 C 2.93 2.93 2.68 2.77 -1.44 39 29 39 +4
29SEP26 33.00 C 3.12 3.12 3.12 2.34 -1.33 40 15 211 0
29SEP26 34.00 C 2.58 2.60 1.85 1.95 -1.17 39 59 289 +59
29SEP26 35.00 C 1.90 2.25 1.90 1.63 -1.04 40 30 351 +15
29SEP26 36.00 C 1.44 1.70 1.44 1.35 -0.91 40 25 410 0
29SEP26 37.00 C 0.00 0.00 0.00 1.12 -0.76 40 0 378 0
29SEP26 38.00 C 0.00 0.00 0.00 0.94 -0.63 40 0 197 0
29SEP26 39.00 C 0.00 0.00 0.00 0.77 -0.51 40 0 144 0
29SEP26 40.00 C 0.00 0.00 0.00 0.63 -0.42 40 0 73 0
29SEP26 41.00 C 0.72 0.72 0.72 0.47 -0.39 40 15 68 +4
29SEP26 42.00 C 0.00 0.00 0.00 0.41 -0.28 40 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.32 -0.22 40 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.26 -0.19 40 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.20 -0.16 40 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.16 -0.12 40 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.13 -0.09 40 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 13.27 -2.66 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.80 -2.66 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.25 -2.71 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.30 -2.71 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.41 -2.66 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.65 -2.49 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.80 -2.43 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.99 -2.36 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.25 -2.26 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.54 -2.14 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.88 -2.03 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.27 -1.92 38 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.69 -1.76 38 0 180 0
30DEC26 31.00 C 0.00 0.00 0.00 4.19 -1.60 38 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 3.68 -1.64 38 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 3.25 -1.54 38 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 2.92 -1.43 38 0 0 0
30DEC26 35.00 C 3.20 3.31 3.10 2.58 -1.26 38 85 100 -78
30DEC26 36.00 C 2.87 2.87 2.87 2.27 -1.20 38 500 1,316 -254
30DEC26 37.00 C 0.00 0.00 0.00 2.01 -1.13 39 0 51 0
30DEC26 38.00 C 0.00 0.00 0.00 1.75 -0.93 39 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.53 -0.86 39 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 1.32 -0.82 39 0 80 0
30DEC26 41.00 C 0.00 0.00 0.00 1.12 -0.78 38 0 43 0
30DEC26 42.00 C 0.00 0.00 0.00 0.96 -0.70 38 0 38 0
30DEC26 43.00 C 0.00 0.00 0.00 0.83 -0.65 38 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.72 -0.59 38 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.62 -0.53 38 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.53 -0.47 38 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.47 -0.41 38 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 13.00 -2.64 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.55 -2.62 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.70 -2.56 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.90 -2.51 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.06 -2.47 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.26 -2.36 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.52 -2.41 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.89 -2.17 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.27 -2.04 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.65 -1.96 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.03 -1.84 38 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 5.58 -1.65 39 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 5.09 -1.54 39 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 4.62 -1.52 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.21 -1.34 39 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 3.81 -1.25 39 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 3.54 -1.08 39 0 165 0
30MAR27 36.00 C 3.68 3.68 3.68 3.22 -1.02 40 50 101 -50
30MAR27 37.00 C 0.00 0.00 0.00 2.91 -0.92 40 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.62 -0.87 39 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 2.36 -0.78 39 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 2.14 -0.71 39 0 370 0
30MAR27 41.00 C 0.00 0.00 0.00 1.93 -0.64 39 0 47 0
30MAR27 42.00 C 2.13 2.13 2.13 1.72 -0.58 39 60 15 -49
30MAR27 43.00 C 0.00 0.00 0.00 1.56 -0.53 39 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.40 -0.47 39 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.24 -0.44 39 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.13 -0.39 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.01 -0.34 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.00 -2.31 37 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.33 -2.20 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.71 -2.11 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.24 -1.91 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.63 -1.81 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.16 -1.68 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.68 -1.74 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.23 -1.65 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.85 -1.52 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.46 -1.37 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.11 -1.28 38 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 3.80 -1.18 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.48 -1.13 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.20 -1.04 38 0 15 0
29JUN27 39.00 C 0.00 0.00 0.00 2.96 -0.97 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.80 -0.87 39 0 18 0
29JUN27 41.00 C 0.00 0.00 0.00 2.58 -0.81 39 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.35 -0.75 39 0 50 0
29JUN27 43.00 C 0.00 0.00 0.00 2.16 -0.82 39 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.00 -0.75 39 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 1.85 -0.69 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 1.72 -0.62 40 0 0 0
TOTAL CALL 6,426 33,106 +2,797
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 132 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 126 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 120 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 109 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 917 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 340 0
29JUN26 27.00 P 0.03 0.03 0.03 0.01 0.00 44 15 830 -13
29JUN26 28.00 P 0.04 0.05 0.04 0.03 +0.02 43 68 413 +23
29JUN26 29.00 P 0.12 0.12 0.12 0.09 +0.08 42 80 601 -65
29JUN26 30.00 P 0.09 0.25 0.08 0.23 +0.22 43 137 462 +42
29JUN26 31.00 P 0.13 0.54 0.13 0.49 +0.46 43 431 834 +214
29JUN26 32.00 P 0.32 1.00 0.27 0.92 +0.82 43 2,715 1,004 +139
29JUN26 33.00 P 1.13 1.65 0.60 1.52 +1.27 44 352 760 -5
29JUN26 34.00 P 1.20 2.25 1.20 2.25 +1.70 45 99 680 +38
29JUN26 35.00 P 2.20 2.20 1.79 3.05 +2.04 42 52 1,416 -37
29JUN26 36.00 P 3.45 3.45 3.45 3.97 +2.28 43 2 1,907 0
29JUN26 37.00 P 0.00 0.00 0.00 4.93 +2.41 41 0 428 0
29JUN26 38.00 P 6.12 6.12 6.12 5.92 +2.49 0 2 2,934 -2
29JUN26 39.00 P 7.14 7.14 7.14 7.12 +2.73 84 2 393 -2
29JUN26 40.00 P 0.00 0.00 0.00 8.16 +2.78 96 0 54 -15
29JUN26 41.00 P 0.00 0.00 0.00 9.16 +2.78 104 0 45 -75
29JUN26 42.00 P 0.00 0.00 0.00 10.17 +2.79 112 0 15 0
29JUN26 43.00 P 0.00 0.00 0.00 11.16 +2.78 118 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 12.16 +2.78 125 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.16 +2.78 131 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.16 +2.78 137 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.16 +2.78 143 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 90 0
30JUL26 25.00 P 0.10 0.10 0.10 0.07 +0.06 43 15 63 -15
30JUL26 26.00 P 0.12 0.12 0.12 0.12 +0.11 41 15 115 0
30JUL26 27.00 P 0.14 0.14 0.14 0.22 +0.18 42 60 96 0
30JUL26 28.00 P 0.00 0.00 0.00 0.38 +0.31 42 0 178 0
30JUL26 29.00 P 0.53 0.64 0.53 0.60 +0.46 42 144 328 +136
30JUL26 30.00 P 0.66 0.94 0.54 0.90 +0.65 42 156 221 +102
30JUL26 31.00 P 0.91 1.34 0.91 1.27 +0.86 42 180 331 +94
30JUL26 32.00 P 1.16 1.83 1.14 1.78 +1.15 43 192 407 +9
30JUL26 33.00 P 1.90 2.41 1.51 2.31 +1.37 42 135 374 +15
30JUL26 34.00 P 2.09 2.09 2.09 2.95 +1.60 42 15 322 0
30JUL26 35.00 P 3.10 3.10 3.10 3.63 +1.78 41 2 151 -2
30JUL26 36.00 P 3.50 3.50 3.50 4.41 +1.99 41 2 601 0
30JUL26 37.00 P 0.00 0.00 0.00 5.25 +2.18 41 0 378 0
30JUL26 38.00 P 0.00 0.00 0.00 6.13 +2.21 41 0 437 0
30JUL26 39.00 P 0.00 0.00 0.00 7.22 +2.49 50 0 118 0
30JUL26 40.00 P 0.00 0.00 0.00 8.17 +2.55 52 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 9.16 +2.64 55 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.17 +2.77 60 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.16 +2.75 63 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.16 +2.77 67 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.16 +2.78 70 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.16 +2.78 74 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.16 +2.78 77 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.07 +0.06 42 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.12 +0.10 42 0 0 0
28AUG26 25.00 P 0.25 0.25 0.25 0.20 +0.16 41 22 26 +22
28AUG26 26.00 P 0.25 0.28 0.25 0.32 +0.24 41 39 84 +39
28AUG26 27.00 P 0.00 0.00 0.00 0.49 +0.35 41 0 215 0
28AUG26 28.00 P 0.73 0.73 0.73 0.72 +0.49 42 15 48 +15
28AUG26 29.00 P 1.00 1.01 1.00 0.99 +0.64 41 17 65 +15
28AUG26 30.00 P 1.37 1.37 1.37 1.34 +0.82 41 15 34 +15
28AUG26 31.00 P 1.40 1.80 1.40 1.74 +0.99 41 41 110 +26
28AUG26 32.00 P 1.83 2.29 1.83 2.29 +1.25 42 52 325 +36
28AUG26 33.00 P 2.01 2.88 2.01 2.78 +1.38 41 270 329 +244
28AUG26 34.00 P 3.19 3.19 3.19 3.41 +1.56 41 15 356 0
28AUG26 35.00 P 0.00 0.00 0.00 4.20 +1.85 43 0 165 0
28AUG26 36.00 P 0.00 0.00 0.00 4.81 +1.86 41 0 179 0
28AUG26 37.00 P 0.00 0.00 0.00 5.59 +1.87 41 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 6.42 +2.22 41 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 7.46 +2.37 46 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 8.36 +2.29 47 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 9.29 +2.37 48 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.23 +2.64 50 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.19 +2.63 51 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.17 +2.76 53 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.17 +2.78 56 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.16 +2.76 59 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 15.17 +2.79 62 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 +0.04 40 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.09 +0.06 40 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.16 +0.12 40 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.25 +0.17 40 0 100 0
29SEP26 25.00 P 0.28 0.33 0.28 0.38 +0.25 40 24 3,656 0
29SEP26 26.00 P 0.40 0.58 0.39 0.55 +0.35 40 53 104 -33
29SEP26 27.00 P 0.50 0.79 0.50 0.77 +0.46 40 82 82 +68
29SEP26 28.00 P 0.69 1.05 0.69 1.04 +0.59 40 32 436 -15
29SEP26 29.00 P 1.00 1.37 1.00 1.37 +0.75 40 17 754 +14
29SEP26 30.00 P 1.47 1.47 1.25 1.74 +0.89 40 5 389 +2
29SEP26 31.00 P 1.51 2.20 1.51 2.20 +1.06 40 33 204 +3
29SEP26 32.00 P 2.02 2.72 2.02 2.71 +1.24 40 45 94 +45
29SEP26 33.00 P 2.50 2.78 2.50 3.23 +1.35 40 215 328 +202
29SEP26 34.00 P 3.02 3.03 3.02 3.88 +1.54 40 25 205 +25
29SEP26 35.00 P 3.58 3.58 3.56 4.67 +1.79 42 17 570 0
29SEP26 36.00 P 0.00 0.00 0.00 5.25 +1.79 40 0 104 0
29SEP26 37.00 P 0.00 0.00 0.00 6.01 +1.91 40 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 6.95 +2.08 43 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 7.79 +2.26 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.65 +2.28 44 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 9.54 +2.34 44 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 10.45 +2.34 45 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 11.36 +2.46 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.31 +2.51 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.25 +2.53 47 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.21 +2.57 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.17 +2.60 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 +0.03 38 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 +0.04 38 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.13 +0.06 38 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.20 +0.09 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.30 +0.13 38 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.43 +0.18 38 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.59 +0.24 38 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.80 +0.33 38 0 169 0
30DEC26 26.00 P 0.00 0.00 0.00 1.05 +0.42 38 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 1.33 +0.50 38 0 228 0
30DEC26 28.00 P 0.00 0.00 0.00 1.66 +0.59 38 0 62 0
30DEC26 29.00 P 0.00 0.00 0.00 2.03 +0.70 38 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 2.46 +0.80 38 0 20 0
30DEC26 31.00 P 2.40 2.40 2.40 2.93 +0.92 38 15 882 +15
30DEC26 32.00 P 0.00 0.00 0.00 3.46 +1.05 38 0 1,169 0
30DEC26 33.00 P 0.00 0.00 0.00 4.02 +1.17 38 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 4.70 +1.37 39 0 47 0
30DEC26 35.00 P 0.00 0.00 0.00 5.35 +1.36 39 0 74 0
30DEC26 36.00 P 5.92 5.92 5.92 6.03 +1.58 39 15 57 +15
30DEC26 37.00 P 0.00 0.00 0.00 6.74 +1.72 39 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 7.54 +1.88 40 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 8.29 +1.91 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.15 +2.04 40 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 9.99 +2.12 40 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 10.84 +2.12 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.67 +2.13 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.55 +2.25 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.45 +2.29 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.37 +2.26 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.30 +2.31 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.27 +0.15 39 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.32 +0.17 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.44 +0.22 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.59 +0.28 39 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.80 +0.38 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.02 +0.45 39 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 1.22 +0.48 38 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 1.50 +0.54 38 0 33 0
30MAR27 27.00 P 1.45 1.45 1.45 1.83 +0.62 38 8 38 +8
30MAR27 28.00 P 0.00 0.00 0.00 2.19 +0.75 38 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 2.60 +0.87 38 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 3.03 +0.96 38 0 25 0
30MAR27 31.00 P 0.00 0.00 0.00 3.52 +1.07 38 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 4.20 +1.33 39 0 11 0
30MAR27 33.00 P 0.00 0.00 0.00 4.79 +1.46 39 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 5.23 +1.41 38 0 125 0
30MAR27 35.00 P 0.00 0.00 0.00 5.88 +1.51 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.54 +1.46 38 0 174 0
30MAR27 37.00 P 0.00 0.00 0.00 7.27 +1.67 38 0 120 0
30MAR27 38.00 P 0.00 0.00 0.00 8.01 +1.68 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.75 +1.78 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.53 +1.85 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.38 +1.97 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.14 +1.97 39 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 12.05 +2.10 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.91 +2.16 39 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 13.78 +2.14 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.68 +2.28 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.58 +2.25 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.71 +0.53 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.07 +0.62 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.44 +0.70 40 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.87 +0.79 40 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.31 +0.87 40 0 20 0
29JUN27 30.00 P 0.00 0.00 0.00 3.80 +0.95 40 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.33 +1.04 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.87 +1.13 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 5.47 +1.21 40 0 0 0
29JUN27 34.00 P 5.81 6.00 5.81 6.08 +1.30 40 115 115 +115
29JUN27 35.00 P 0.00 0.00 0.00 6.73 +1.37 41 0 0 0
29JUN27 36.00 P 6.77 6.77 6.77 7.41 +1.51 41 15 41 +15
29JUN27 37.00 P 7.27 7.27 7.27 8.10 +1.56 41 15 15 +15
29JUN27 38.00 P 0.00 0.00 0.00 8.83 +1.69 41 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 9.59 +1.71 41 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 10.34 +1.77 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.12 +1.84 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.91 +1.84 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.71 +1.94 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.53 +2.00 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.36 +1.98 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 15.18 +2.00 41 0 0 0
TOTAL PUT 6,088 34,966 +1,487
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$ 18.36
29JUN26 12.50 C 0.00 0.00 0.00 5.87 -0.38 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.37 -0.38 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.87 -0.37 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.37 -0.37 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.87 -0.38 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.37 -0.43 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.87 -0.42 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.37 -0.38 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.87 -0.39 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.38 -0.38 22 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.91 -0.37 22 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.50 -0.33 21 0 0 0
29JUN26 18.50 C 0.22 0.22 0.22 0.23 -0.23 22 7 7 +7
29JUN26 19.00 C 0.11 0.13 0.11 0.08 -0.14 22 51 46 -4
29JUN26 19.50 C 0.04 0.04 0.04 0.03 -0.05 24 1 16 0
29JUN26 20.00 C 0.02 0.02 0.02 0.01 -0.02 25 10 71 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 485 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 378 0
29JUN26 23.00 C 0.01 0.01 0.01 0.01 0.00 58 10 219 -10
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 172 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 49 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 92 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.90 -0.34 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.38 -0.41 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.90 -0.39 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.41 -0.39 22 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.93 -0.40 27 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.43 -0.42 22 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.96 -0.36 22 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.52 -0.34 22 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.10 -0.34 21 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.80 -0.26 23 0 0 0
30JUL26 18.50 C 0.60 0.60 0.53 0.52 -0.20 22 31 181 +30
30JUL26 19.00 C 0.40 0.40 0.37 0.33 -0.15 22 18 505 +5
30JUL26 19.50 C 0.27 0.27 0.27 0.20 -0.11 23 50 87 +50
30JUL26 20.00 C 0.00 0.00 0.00 0.12 -0.07 23 0 407 0
30JUL26 21.00 C 0.06 0.06 0.06 0.03 -0.03 23 7 112 +6
30JUL26 22.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 138 0
30JUL26 23.00 C 0.02 0.02 0.02 0.01 0.00 29 3 136 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 76 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 78 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.48 - 36 0 0 -
28AUG26 14.50 C 0.00 0.00 0.00 3.95 -0.38 25 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.47 -0.37 26 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.00 -0.38 26 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.53 -0.36 24 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.10 -0.34 24 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.70 -0.33 24 0 0 0
28AUG26 17.50 C 1.43 1.46 1.43 1.35 -0.29 24 30 30 +30
28AUG26 18.00 C 0.00 0.00 0.00 1.03 -0.23 24 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.76 -0.22 24 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.56 -0.18 24 0 30 0
28AUG26 19.50 C 0.45 0.47 0.45 0.41 -0.14 24 31 30 0
28AUG26 20.00 C 0.33 0.36 0.33 0.29 -0.10 25 23 193 -9
28AUG26 21.00 C 0.19 0.19 0.19 0.13 -0.07 25 16 144 -16
28AUG26 22.00 C 0.00 0.00 0.00 0.05 -0.04 24 0 155 0
28AUG26 23.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 71 0
28AUG26 24.00 C 0.05 0.05 0.05 0.01 -0.01 26 15 17 +14
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 31.00 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 5.94 -0.38 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.44 -0.38 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.94 -0.39 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.48 -0.38 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.97 -0.41 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.54 -0.35 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.03 -0.38 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.57 -0.39 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.16 -0.32 24 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.77 -0.30 24 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.38 -0.32 22 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 1.09 -0.25 23 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.84 -0.21 23 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.64 -0.17 23 0 30 0
29SEP26 19.50 C 0.00 0.00 0.00 0.48 -0.14 24 0 60 0
29SEP26 20.00 C 0.00 0.00 0.00 0.37 -0.11 24 0 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.18 -0.07 24 0 79 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 -0.04 24 0 51 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 200 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.94 -0.38 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.45 -0.38 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.97 -0.36 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.48 -0.40 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.01 -0.39 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.55 -0.34 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.07 -0.38 21 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.65 -0.36 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.27 -0.29 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.92 -0.26 22 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.60 -0.24 22 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.33 -0.20 22 0 0 0
30DEC26 18.50 C 0.97 0.97 0.97 1.09 -0.17 22 2 0 -2
30DEC26 19.00 C 0.00 0.00 0.00 0.88 -0.11 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.69 -0.11 21 0 125 0
30DEC26 20.00 C 0.61 0.61 0.61 0.58 -0.10 22 15 307 +7
30DEC26 21.00 C 0.00 0.00 0.00 0.36 -0.06 22 0 173 0
30DEC26 22.00 C 0.00 0.00 0.00 0.21 -0.04 22 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.12 -0.02 22 0 158 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.98 -0.40 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.53 -0.36 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.07 -0.38 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.68 -0.33 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.26 -0.34 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.88 -0.31 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.54 -0.28 22 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.23 -0.25 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.94 -0.24 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.67 -0.22 22 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 1.44 -0.19 22 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.23 -0.18 22 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.04 -0.16 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.88 -0.14 22 0 105 0
30MAR27 21.00 C 0.00 0.00 0.00 0.62 -0.11 22 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 0.44 -0.08 23 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 0.29 -0.07 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.19 -0.05 23 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.13 -0.03 23 0 10 0
30MAR27 26.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.68 - 23 0 0 -
29JUN27 14.50 C 0.00 0.00 0.00 4.27 -0.35 23 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.88 -0.34 23 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.52 -0.32 23 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.08 -0.40 22 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.76 -0.38 22 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.47 -0.36 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.20 -0.33 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.95 -0.31 23 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.72 -0.23 22 0 0 0
29JUN27 19.00 C 1.41 1.42 1.41 1.51 -0.22 23 16 16 +16
29JUN27 19.50 C 0.00 0.00 0.00 1.33 -0.19 23 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.16 -0.19 23 0 40 0
29JUN27 21.00 C 0.00 0.00 0.00 0.88 -0.15 23 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.65 -0.13 23 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.48 -0.11 23 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 0.35 -0.09 23 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 0.26 -0.06 23 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.19 -0.06 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.14 -0.04 23 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.10 -0.03 24 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.07 -0.03 23 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
TOTAL CALL 336 5,921 +124
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 88 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 49 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 188 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 24 0 264 0
29JUN26 17.50 P 0.05 0.06 0.05 0.04 +0.02 23 15 292 +10
29JUN26 18.00 P 0.13 0.16 0.12 0.15 +0.07 23 16 350 +6
29JUN26 18.50 P 0.33 0.36 0.28 0.37 +0.16 23 21 208 +5
29JUN26 19.00 P 0.67 0.67 0.67 0.71 +0.23 22 1 402 -2
29JUN26 19.50 P 0.00 0.00 0.00 1.15 +0.32 22 0 191 0
29JUN26 20.00 P 1.60 1.60 1.60 1.64 +0.36 0 10 210 0
29JUN26 21.00 P 0.00 0.00 0.00 2.64 +0.38 0 0 0 -8
29JUN26 22.00 P 0.00 0.00 0.00 3.67 +0.41 61 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 4.66 +0.32 69 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.68 +0.40 88 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.68 +0.34 99 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.68 +0.39 108 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.68 +0.29 118 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.68 +0.42 126 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.68 +0.40 135 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.67 +0.34 138 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.67 +0.32 146 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30JUL26 15.00 P 0.02 0.02 0.02 0.01 0.00 28 44 44 +44
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 6 0
30JUL26 16.50 P 0.07 0.07 0.07 0.05 +0.02 23 1 53 +1
30JUL26 17.00 P 0.00 0.00 0.00 0.11 +0.04 23 0 97 0
30JUL26 17.50 P 0.23 0.23 0.23 0.22 +0.07 23 6 89 0
30JUL26 18.00 P 0.40 0.40 0.40 0.38 +0.11 22 30 121 +30
30JUL26 18.50 P 0.64 0.64 0.64 0.63 +0.17 23 15 82 0
30JUL26 19.00 P 0.80 1.00 0.80 0.95 +0.23 24 20 141 +20
30JUL26 19.50 P 1.53 1.53 1.39 1.29 +0.27 23 2 230 -2
30JUL26 20.00 P 0.00 0.00 0.00 1.71 +0.31 23 0 37 0
30JUL26 21.00 P 0.00 0.00 0.00 2.64 +0.36 0 0 31 0
30JUL26 22.00 P 0.00 0.00 0.00 3.69 +0.43 37 0 137 0
30JUL26 23.00 P 0.00 0.00 0.00 4.69 +0.35 44 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 5.68 +0.35 49 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.68 +0.34 54 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.68 +0.34 60 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.69 +0.30 66 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.69 +0.37 71 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.68 +0.33 75 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.67 +0.32 77 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.67 +0.32 81 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 11 0
28AUG26 16.50 P 0.00 0.00 0.00 0.15 +0.03 24 0 2 0
28AUG26 17.00 P 0.25 0.25 0.25 0.26 +0.06 25 11 103 0
28AUG26 17.50 P 0.39 0.39 0.39 0.40 +0.08 24 1 12 -1
28AUG26 18.00 P 0.54 0.57 0.54 0.60 +0.13 25 7 38 +6
28AUG26 18.50 P 0.00 0.00 0.00 0.84 +0.15 25 0 59 0
28AUG26 19.00 P 1.08 1.16 1.08 1.15 +0.19 25 45 60 -7
28AUG26 19.50 P 1.40 1.50 1.40 1.45 +0.20 24 18 164 +12
28AUG26 20.00 P 0.00 0.00 0.00 1.83 +0.26 24 0 125 0
28AUG26 21.00 P 0.00 0.00 0.00 2.69 +0.32 24 0 104 0
28AUG26 22.00 P 0.00 0.00 0.00 3.69 +0.41 30 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 4.74 +0.40 39 0 60 0
28AUG26 24.00 P 0.00 0.00 0.00 5.74 +0.39 44 0 6 0
28AUG26 25.00 P 0.00 0.00 0.00 6.74 +0.40 50 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.74 +0.40 54 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.74 +0.35 58 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.74 +0.42 63 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.74 +0.39 67 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.74 +0.39 70 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.74 +0.39 74 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 86 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 +0.04 24 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 +0.05 24 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.30 +0.08 24 0 1,085 0
29SEP26 17.00 P 0.00 0.00 0.00 0.44 +0.10 24 0 37 0
29SEP26 17.50 P 0.00 0.00 0.00 0.62 +0.12 24 0 48 0
29SEP26 18.00 P 0.85 0.85 0.85 0.84 +0.14 24 1 136 0
29SEP26 18.50 P 0.00 0.00 0.00 1.13 +0.19 25 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 1.45 +0.22 25 0 60 0
29SEP26 19.50 P 0.00 0.00 0.00 1.75 +0.20 24 0 108 0
29SEP26 20.00 P 0.00 0.00 0.00 2.13 +0.27 24 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 2.97 +0.32 24 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 3.95 +0.32 28 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 4.98 +0.41 35 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 5.93 +0.40 36 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.90 +0.41 39 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.89 +0.42 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.87 +0.42 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.77 +0.33 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.76 +0.38 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.75 +0.38 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.75 +0.39 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 +0.03 22 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.14 +0.04 22 0 46 0
30DEC26 15.50 P 0.00 0.00 0.00 0.22 +0.07 22 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.32 +0.09 22 0 60 0
30DEC26 16.50 P 0.00 0.00 0.00 0.45 +0.11 22 0 17 0
30DEC26 17.00 P 0.61 0.61 0.61 0.61 +0.13 22 15 17 +7
30DEC26 17.50 P 0.00 0.00 0.00 0.81 +0.16 22 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 1.05 +0.20 22 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 1.28 +0.22 21 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 1.58 +0.24 22 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 1.91 +0.27 21 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 2.27 +0.29 22 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.07 +0.33 22 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 4.02 +0.32 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.98 +0.37 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.93 +0.37 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.90 +0.38 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.89 +0.41 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.87 +0.39 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.77 +0.31 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.76 +0.38 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.89 +0.52 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.88 +0.52 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.13 +0.03 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.19 +0.04 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.28 +0.06 23 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.37 +0.06 22 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.48 +0.07 22 0 7 0
30MAR27 16.50 P 0.00 0.00 0.00 0.62 +0.09 22 0 3 0
30MAR27 17.00 P 0.74 0.74 0.74 0.80 +0.12 22 4 44 +4
30MAR27 17.50 P 0.00 0.00 0.00 1.00 +0.14 22 0 31 0
30MAR27 18.00 P 0.00 0.00 0.00 1.26 +0.16 22 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 1.53 +0.19 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.82 +0.21 22 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.13 +0.22 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.48 +0.26 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.23 +0.29 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.11 +0.34 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.02 +0.37 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.95 +0.36 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.91 +0.37 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.89 +0.41 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.87 +0.39 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.85 +0.39 32 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.76 +0.34 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.89 +0.52 38 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.88 +0.52 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.24 - 24 0 0 -
29JUN27 14.50 P 0.00 0.00 0.00 0.32 +0.04 24 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.42 +0.05 23 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.55 +0.06 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.70 +0.08 24 0 11 0
29JUN27 16.50 P 0.00 0.00 0.00 0.87 +0.09 24 0 12 0
29JUN27 17.00 P 1.09 1.09 1.09 1.07 +0.11 24 4 9 +4
29JUN27 17.50 P 0.00 0.00 0.00 1.29 +0.13 24 0 16 0
29JUN27 18.00 P 0.00 0.00 0.00 1.53 +0.13 24 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.81 +0.17 24 0 0 0
29JUN27 19.00 P 2.17 2.17 2.17 2.10 +0.18 24 9 9 +9
29JUN27 19.50 P 0.00 0.00 0.00 2.42 +0.20 24 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.76 +0.29 25 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 3.50 +0.25 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.32 +0.28 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.19 +0.31 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.95 +0.33 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.91 +0.37 25 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.89 +0.41 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.87 +0.39 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.85 +0.39 29 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.76 +0.34 23 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.89 +0.52 35 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.88 +0.52 37 0 0 0
TOTAL PUT 296 7,476 +138
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$ 16.35
29JUN26 8.50 C 0.00 0.00 0.00 7.86 +0.12 138 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.61 +0.12 131 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.36 +0.12 125 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.11 +0.12 118 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.86 +0.12 112 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.61 +0.12 106 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.36 +0.12 99 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.86 +0.12 87 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.36 +0.12 75 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.86 +0.12 61 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.36 +0.12 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.86 +0.12 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.36 +0.12 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.86 +0.12 0 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.36 +0.12 0 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.86 +0.12 0 0 11 0
29JUN26 15.00 C 0.00 0.00 0.00 1.36 +0.12 0 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.86 +0.10 0 0 97 0
29JUN26 16.00 C 0.39 0.39 0.38 0.44 +0.09 18 45 55 -45
29JUN26 16.50 C 0.12 0.13 0.12 0.14 +0.04 17 30 295 +30
29JUN26 17.00 C 0.03 0.03 0.03 0.03 +0.01 18 1 96 +1
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 34 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 9 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 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 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 7.13 +0.12 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.88 +0.12 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.63 +0.12 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.38 +0.12 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.88 +0.14 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.39 +0.15 47 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.89 +0.15 40 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.39 +0.15 32 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.89 +0.15 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.39 +0.15 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.89 +0.11 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.40 +0.12 20 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.90 +0.11 15 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.43 +0.11 18 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.99 +0.09 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.61 +0.07 17 0 62 0
30JUL26 16.50 C 0.00 0.00 0.00 0.34 +0.05 17 0 108 0
30JUL26 17.00 C 0.17 0.17 0.17 0.17 +0.02 17 38 68 +15
30JUL26 17.50 C 0.00 0.00 0.00 0.08 +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 24 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 6.65 +0.14 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.40 +0.14 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.91 +0.17 37 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.41 +0.17 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.89 +0.15 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.39 +0.14 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.89 +0.14 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.39 +0.13 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.89 +0.08 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.44 +0.12 18 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.96 +0.11 18 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.51 +0.11 18 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.11 +0.10 18 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.76 +0.09 18 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.48 +0.06 17 0 15 0
28AUG26 17.00 C 0.00 0.00 0.00 0.29 +0.03 17 0 21 0
28AUG26 17.50 C 0.17 0.17 0.17 0.17 +0.03 18 30 30 +23
28AUG26 18.00 C 0.00 0.00 0.00 0.09 +0.02 18 0 48 0
28AUG26 18.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.17 +0.16 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.93 +0.17 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.68 +0.17 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.40 +0.14 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.91 +0.16 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.41 +0.16 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.89 +0.13 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.39 +0.12 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.89 +0.12 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.39 +0.11 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.89 +0.04 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.49 +0.12 18 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.03 +0.11 18 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.60 +0.10 18 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.22 +0.09 18 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.89 +0.10 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.60 +0.06 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.40 +0.04 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 +0.04 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.17 +0.03 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 +0.02 18 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 +0.01 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 20 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.17 +0.16 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.93 +0.16 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.68 +0.16 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.40 +0.12 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.91 +0.12 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.45 +0.15 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.92 +0.11 0 0 0 0
30DEC26 12.00 C 4.41 4.41 4.41 4.43 +0.03 0 1 3 0
30DEC26 12.50 C 0.00 0.00 0.00 4.00 +0.16 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.51 +0.16 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.99 +0.11 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.63 +0.11 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.21 +0.10 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.82 +0.10 18 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.46 +0.09 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.15 +0.11 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.86 +0.06 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.65 +0.05 18 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.48 +0.03 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.37 +0.05 19 0 229 0
30DEC26 18.50 C 0.00 0.00 0.00 0.26 +0.03 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 +0.02 18 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 +0.02 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.17 +0.16 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.93 +0.16 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.68 +0.16 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.41 +0.13 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.92 +0.13 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.45 +0.15 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.94 +0.13 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.46 +0.06 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.00 +0.15 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.51 +0.16 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.02 +0.09 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.67 +0.11 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.27 +0.11 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.89 +0.10 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.56 +0.09 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.26 +0.11 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.98 +0.07 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.78 +0.05 18 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.61 +0.06 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.48 +0.03 18 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.38 +0.04 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.29 +0.04 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.21 +0.02 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 +0.02 18 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 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 6.41 +0.13 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.92 +0.13 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.45 +0.15 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.94 +0.12 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.46 +0.06 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.00 +0.13 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.51 +0.10 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.07 +0.02 14 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.75 +0.11 18 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.37 +0.11 18 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.02 +0.10 18 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.71 +0.10 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.39 +0.09 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.15 +0.07 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.95 +0.07 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.78 +0.06 18 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.65 +0.07 18 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.54 +0.06 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.43 +0.04 18 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.34 +0.03 18 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.27 +0.03 18 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.16 +0.02 18 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
TOTAL CALL 145 2,024 +24
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 160 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 112 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 92 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 81 0 56 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 136 0
29JUN26 16.00 P 0.08 0.09 0.07 0.07 -0.03 17 93 264 +92
29JUN26 16.50 P 0.36 0.36 0.36 0.29 -0.06 18 2 52 0
29JUN26 17.00 P 0.00 0.00 0.00 0.67 -0.11 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.15 -0.12 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.65 -0.12 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.15 -0.12 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.70 -0.07 59 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.20 -0.09 67 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.67 -0.12 64 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.70 -0.09 88 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.70 -0.09 100 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.70 -0.10 112 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.70 -0.10 123 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.70 -0.10 134 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 72 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 23 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 27 0
30JUL26 15.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 143 0
30JUL26 15.50 P 0.12 0.12 0.12 0.10 -0.02 18 3 34 0
30JUL26 16.00 P 0.26 0.26 0.26 0.23 -0.04 18 1 102 -1
30JUL26 16.50 P 0.00 0.00 0.00 0.47 -0.07 18 0 45 0
30JUL26 17.00 P 0.00 0.00 0.00 0.78 -0.09 17 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.19 -0.11 18 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.65 -0.12 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.15 -0.12 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.70 -0.07 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.20 -0.09 37 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.70 -0.10 41 0 2 0
30JUL26 21.00 P 0.00 0.00 0.00 4.70 -0.09 48 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.70 -0.09 55 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.70 -0.10 61 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.70 -0.10 67 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.70 -0.10 73 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
28AUG26 13.00 P 0.03 0.03 0.03 0.01 0.00 25 105 115 +68
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 27 0
28AUG26 14.00 P 0.04 0.04 0.04 0.02 0.00 20 15 21 +15
28AUG26 14.50 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
28AUG26 15.00 P 0.11 0.12 0.11 0.09 -0.01 18 55 60 +45
28AUG26 15.50 P 0.00 0.00 0.00 0.18 -0.02 18 0 0 0
28AUG26 16.00 P 0.37 0.37 0.37 0.34 -0.04 18 1 36 -1
28AUG26 16.50 P 0.00 0.00 0.00 0.58 -0.05 18 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 0.90 -0.07 19 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.25 -0.09 18 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.68 -0.11 18 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.15 -0.12 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.70 -0.07 26 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.20 -0.09 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.70 -0.10 33 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.70 -0.09 39 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.70 -0.09 44 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.70 -0.10 49 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.70 -0.10 54 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.70 -0.10 59 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 -0.01 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.14 -0.02 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.25 -0.04 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.43 -0.04 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.67 -0.06 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.95 -0.08 18 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.31 -0.09 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.72 -0.10 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.17 -0.11 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.70 -0.07 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.20 -0.09 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.70 -0.10 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.70 -0.09 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.70 -0.09 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.70 -0.10 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.70 -0.10 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.70 -0.10 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 -0.01 19 0 6 0
30DEC26 14.00 P 0.20 0.20 0.20 0.16 -0.01 19 1 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.26 -0.02 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.39 -0.03 19 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.57 -0.04 19 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.80 -0.05 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.07 -0.07 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.35 -0.07 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.69 -0.09 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.07 -0.09 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.48 -0.10 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.00 -0.10 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.46 -0.11 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.93 -0.11 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.90 -0.11 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.82 -0.18 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.80 -0.12 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.76 -0.19 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.74 -0.17 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 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 0.00 18 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.10 0.00 19 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.16 0.00 19 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.24 -0.02 18 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.36 -0.02 18 0 9 0
30MAR27 15.00 P 0.00 0.00 0.00 0.52 -0.02 19 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.71 -0.04 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.94 -0.05 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.21 -0.06 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.52 -0.02 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.81 -0.07 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.18 -0.07 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.57 -0.08 18 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.07 -0.10 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.52 -0.10 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.98 -0.10 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.91 -0.12 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.86 -0.14 25 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.82 -0.12 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.79 -0.16 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.76 -0.15 29 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 19 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.15 0.00 18 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.23 0.00 18 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.33 -0.01 18 0 0 0
29JUN27 14.50 P 0.43 0.43 0.43 0.47 -0.01 19 7 7 +7
29JUN27 15.00 P 0.00 0.00 0.00 0.63 -0.02 19 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.83 -0.03 19 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.05 -0.05 18 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.32 -0.06 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.64 -0.05 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.92 -0.06 18 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.28 -0.06 18 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.73 0.00 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.15 -0.08 20 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.58 -0.09 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.03 -0.10 21 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.97 -0.10 23 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.91 -0.09 24 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.87 -0.08 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.84 -0.11 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.81 -0.10 29 0 0 0
TOTAL PUT 283 2,226 +225
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$ 42.34
29JUN26 21.00 C 0.00 0.00 0.00 21.36 -0.80 132 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 20.36 -0.80 118 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.36 -0.81 102 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.36 -0.81 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.36 -0.80 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.36 -0.81 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.36 -0.81 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.36 -0.82 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.36 -0.81 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.34 -0.86 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 11.37 -0.86 65 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 10.37 -0.80 57 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.37 -0.81 49 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 8.37 -0.82 42 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 7.37 -0.81 32 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 6.37 -0.76 0 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 5.37 -0.77 0 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 4.38 -0.76 27 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 3.40 -0.75 26 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 2.47 -0.73 26 0 60 0
29JUN26 41.00 C 1.74 1.79 1.69 1.60 -0.71 24 45 201 0
29JUN26 42.00 C 1.35 1.35 1.20 0.95 -0.55 25 20 287 0
29JUN26 43.00 C 0.60 0.63 0.48 0.50 -0.41 26 175 326 +175
29JUN26 44.00 C 0.29 0.31 0.20 0.23 -0.27 26 91 3,461 -86
29JUN26 45.00 C 0.12 0.12 0.12 0.09 -0.15 26 110 460 0
29JUN26 46.00 C 0.14 0.14 0.07 0.04 -0.07 27 262 944 +262
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.04 27 0 1,034 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 1,324 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,312 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 882 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 417 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 60 0 281 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 85 0 60 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 99 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.37 -0.82 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.38 -0.80 32 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.38 -0.76 27 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.39 -0.76 27 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.41 -0.75 26 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.48 -0.72 26 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 2.63 -0.67 26 0 0 0
30JUL26 41.00 C 2.02 2.04 1.88 1.88 -0.61 26 45 58 +45
30JUL26 42.00 C 1.46 1.46 1.41 1.28 -0.54 25 30 60 +30
30JUL26 43.00 C 1.25 1.25 0.89 0.89 -0.39 26 64 186 +23
30JUL26 44.00 C 1.15 1.15 0.64 0.57 -0.32 26 657 676 +458
30JUL26 45.00 C 0.79 0.79 0.45 0.37 -0.22 26 251 722 +236
30JUL26 46.00 C 0.41 0.41 0.30 0.24 -0.14 27 18 424 0
30JUL26 47.00 C 0.18 0.18 0.18 0.15 -0.09 27 1 624 -1
30JUL26 48.00 C 0.00 0.00 0.00 0.09 -0.06 27 0 430 0
30JUL26 49.00 C 0.00 0.00 0.00 0.05 -0.04 27 0 204 0
30JUL26 50.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 241 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 413 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 98 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.37 -0.82 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.38 -0.80 29 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.39 -0.76 28 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.42 -0.75 28 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.49 -0.73 27 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 3.65 -0.68 28 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 2.91 -0.62 28 0 0 0
28AUG26 41.00 C 2.46 2.46 2.39 2.27 -0.57 27 45 30 +30
28AUG26 42.00 C 1.95 1.95 1.90 1.77 -0.52 27 60 106 +30
28AUG26 43.00 C 1.80 1.80 1.52 1.37 -0.45 27 45 144 +45
28AUG26 44.00 C 1.39 1.39 1.39 1.04 -0.38 27 15 234 +3
28AUG26 45.00 C 1.27 1.27 1.22 0.79 -0.31 27 30 396 +30
28AUG26 46.00 C 0.95 0.95 0.67 0.60 -0.25 28 85 300 +10
28AUG26 47.00 C 0.73 0.73 0.48 0.44 -0.20 28 61 402 +30
28AUG26 48.00 C 0.55 0.55 0.55 0.32 -0.15 28 1 138 0
28AUG26 49.00 C 0.28 0.28 0.28 0.22 -0.13 28 15 90 +13
28AUG26 50.00 C 0.00 0.00 0.00 0.16 -0.09 28 0 75 0
28AUG26 52.50 C 0.00 0.00 0.00 0.06 -0.05 28 0 114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 33 0
28AUG26 60.00 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 0.01 0.00 35 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.36 -0.81 0 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 15.37 -0.80 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.37 -0.81 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.37 -0.80 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.37 -0.83 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.37 -0.86 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.37 -0.80 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.37 -0.81 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.37 -0.82 0 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 7.39 -0.79 28 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 6.43 -0.74 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.51 -0.72 28 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 4.68 -0.68 28 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 3.94 -0.63 28 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 3.29 -0.58 28 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 2.70 -0.53 28 0 160 0
29SEP26 42.00 C 0.00 0.00 0.00 2.22 -0.49 27 0 256 0
29SEP26 43.00 C 1.99 1.99 1.99 1.81 -0.45 27 3 101 +3
29SEP26 44.00 C 0.00 0.00 0.00 1.47 -0.39 28 0 229 0
29SEP26 45.00 C 0.00 0.00 0.00 1.19 -0.33 28 0 237 0
29SEP26 46.00 C 1.04 1.04 1.04 0.95 -0.29 28 2 617 0
29SEP26 47.00 C 0.83 0.83 0.83 0.76 -0.24 28 2 1,253 -2
29SEP26 48.00 C 0.90 0.90 0.90 0.60 -0.21 28 1 794 0
29SEP26 49.00 C 0.71 0.71 0.53 0.48 -0.16 28 155 348 +107
29SEP26 50.00 C 0.41 0.41 0.41 0.36 -0.15 28 15 312 0
29SEP26 52.50 C 0.00 0.00 0.00 0.18 -0.09 28 0 524 0
29SEP26 55.00 C 0.00 0.00 0.00 0.09 -0.05 28 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 -0.03 28 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 70.00 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 13.37 -0.80 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.37 -0.83 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.37 -0.86 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.37 -0.80 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.37 -0.81 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.39 -0.81 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.65 -0.69 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.88 -0.65 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.18 -0.59 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.52 -0.57 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.92 -0.54 29 0 69 0
30DEC26 40.00 C 0.00 0.00 0.00 4.37 -0.49 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 3.74 -0.59 28 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 3.30 -0.51 28 0 45 0
30DEC26 43.00 C 0.00 0.00 0.00 2.87 -0.40 28 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 2.52 -0.35 28 0 260 0
30DEC26 45.00 C 2.05 2.05 2.05 2.18 -0.33 28 15 152 +15
30DEC26 46.00 C 0.00 0.00 0.00 1.90 -0.28 28 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 1.63 -0.27 28 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 1.41 -0.23 28 0 206 0
30DEC26 49.00 C 0.00 0.00 0.00 1.20 -0.22 28 0 282 0
30DEC26 50.00 C 0.00 0.00 0.00 1.03 -0.18 28 0 117 0
30DEC26 52.50 C 0.00 0.00 0.00 0.68 -0.14 28 0 75 0
30DEC26 55.00 C 0.00 0.00 0.00 0.45 -0.10 28 0 36 0
30DEC26 57.50 C 0.00 0.00 0.00 0.29 -0.07 28 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.19 -0.06 29 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.12 -0.04 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 8.72 -0.65 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.26 -0.40 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.58 -0.63 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.92 -0.63 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.32 -0.59 29 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.73 -0.59 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.21 -0.54 29 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 4.70 -0.54 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 4.25 -0.48 29 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.71 -0.46 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.33 -0.42 28 0 41 0
30MAR27 45.00 C 0.00 0.00 0.00 2.99 -0.40 28 0 48 0
30MAR27 46.00 C 0.00 0.00 0.00 2.66 -0.39 28 0 43 0
30MAR27 47.00 C 0.00 0.00 0.00 2.39 -0.34 28 0 64 0
30MAR27 48.00 C 0.00 0.00 0.00 2.11 -0.34 28 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 1.89 -0.29 28 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 1.67 -0.29 28 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 1.23 -0.23 28 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.90 -0.18 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.65 -0.15 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.47 -0.11 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.35 -0.09 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.25 -0.07 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.18 -0.05 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.12 -0.04 29 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 9.31 -0.61 26 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.64 -0.58 27 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.25 -0.33 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.63 -0.56 29 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.05 -0.54 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.29 -0.72 27 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.80 -0.67 28 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.31 -0.65 28 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.88 -0.58 28 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.47 -0.42 28 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 4.08 -0.39 28 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.73 -0.36 28 0 31 0
29JUN27 46.00 C 0.00 0.00 0.00 3.39 -0.36 28 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 3.09 -0.32 28 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.82 -0.30 28 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.55 -0.29 28 0 6 0
29JUN27 50.00 C 0.00 0.00 0.00 2.32 -0.25 28 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.80 -0.23 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.40 -0.19 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.09 -0.14 28 0 5 0
29JUN27 60.00 C 0.89 0.89 0.82 0.83 -0.12 28 10 59 +10
29JUN27 62.50 C 0.00 0.00 0.00 0.63 -0.13 28 0 59 0
29JUN27 65.00 C 0.00 0.00 0.00 0.52 -0.08 29 0 31 0
TOTAL CALL 2,329 26,874 +1,466
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 153 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 144 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 135 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 126 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 118 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 109 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 101 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 94 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 87 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 66 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 47 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3,363 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 352 0
29JUN26 40.00 P 0.12 0.13 0.12 0.10 +0.03 26 45 678 -14
29JUN26 41.00 P 0.29 0.33 0.29 0.28 +0.10 27 15 689 +15
29JUN26 42.00 P 0.23 0.65 0.23 0.63 +0.23 27 79 532 +26
29JUN26 43.00 P 0.69 1.13 0.69 1.18 +0.39 27 36 1,350 +2
29JUN26 44.00 P 1.45 1.86 1.39 1.92 +0.50 29 119 1,855 -29
29JUN26 45.00 P 2.91 2.91 2.72 2.73 +0.60 26 21 370 -21
29JUN26 46.00 P 3.60 3.60 3.60 3.67 +0.69 26 2 573 0
29JUN26 47.00 P 0.00 0.00 0.00 4.66 +0.74 0 0 403 0
29JUN26 48.00 P 0.00 0.00 0.00 5.66 +0.76 0 0 340 0
29JUN26 49.00 P 0.00 0.00 0.00 6.66 +0.76 0 0 344 0
29JUN26 50.00 P 0.00 0.00 0.00 7.66 +0.76 0 0 173 0
29JUN26 52.50 P 0.00 0.00 0.00 10.20 +0.80 65 0 29 0
29JUN26 55.00 P 0.00 0.00 0.00 12.70 +0.80 77 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.20 +0.80 88 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.70 +0.80 98 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.20 +0.80 107 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.70 +0.80 116 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.20 +0.80 125 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.70 +0.80 133 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 4 0
30JUL26 36.00 P 0.18 0.18 0.18 0.11 +0.03 27 2 47 +2
30JUL26 37.00 P 0.00 0.00 0.00 0.20 +0.05 27 0 45 0
30JUL26 38.00 P 0.00 0.00 0.00 0.36 +0.09 27 0 193 0
30JUL26 39.00 P 0.56 0.64 0.56 0.60 +0.14 27 140 301 +140
30JUL26 40.00 P 0.74 0.95 0.74 0.95 +0.22 27 60 486 +60
30JUL26 41.00 P 1.03 1.39 1.03 1.39 +0.29 27 207 283 +154
30JUL26 42.00 P 1.28 1.89 1.28 1.95 +0.39 27 64 250 +9
30JUL26 43.00 P 2.13 2.52 2.13 2.55 +0.46 27 364 692 +347
30JUL26 44.00 P 2.38 3.25 2.38 3.37 +0.62 28 152 719 +105
30JUL26 45.00 P 0.00 0.00 0.00 4.08 +0.59 26 0 796 0
30JUL26 46.00 P 0.00 0.00 0.00 4.96 +0.64 26 0 472 0
30JUL26 47.00 P 0.00 0.00 0.00 5.88 +0.68 27 0 720 0
30JUL26 48.00 P 0.00 0.00 0.00 6.83 +0.71 26 0 364 0
30JUL26 49.00 P 0.00 0.00 0.00 7.80 +0.73 26 0 188 0
30JUL26 50.00 P 0.00 0.00 0.00 8.79 +0.88 27 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 11.28 +0.73 31 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.78 +0.84 37 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 16.27 +0.83 39 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 18.77 +0.74 45 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 21.27 +0.74 50 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 23.77 +0.84 56 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 26.26 +0.74 56 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 28.76 +0.73 61 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
28AUG26 35.00 P 0.28 0.29 0.28 0.20 +0.04 28 9 9 +9
28AUG26 36.00 P 0.00 0.00 0.00 0.32 +0.06 28 0 129 0
28AUG26 37.00 P 0.58 0.58 0.57 0.50 +0.09 28 125 145 +125
28AUG26 38.00 P 0.00 0.00 0.00 0.73 +0.12 28 0 62 0
28AUG26 39.00 P 0.88 0.88 0.88 1.04 +0.16 28 15 73 +15
28AUG26 40.00 P 1.41 1.41 1.41 1.43 +0.25 28 15 162 +15
28AUG26 41.00 P 1.34 1.55 1.34 1.90 +0.34 28 30 91 +30
28AUG26 42.00 P 2.29 2.29 2.29 2.44 +0.32 28 5 217 +5
28AUG26 43.00 P 2.19 2.91 2.19 3.05 +0.48 28 225 330 -90
28AUG26 44.00 P 3.62 3.62 3.54 3.75 +0.56 29 31 309 +1
28AUG26 45.00 P 0.00 0.00 0.00 4.43 +0.55 28 0 210 0
28AUG26 46.00 P 0.00 0.00 0.00 5.23 +0.54 28 0 296 0
28AUG26 47.00 P 0.00 0.00 0.00 6.08 +0.59 27 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 6.98 +0.64 28 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 7.92 +0.69 28 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 8.83 +0.82 27 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 11.28 +0.73 26 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.78 +0.74 31 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 16.27 +0.83 33 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.77 +0.74 37 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 21.27 +0.74 42 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.77 +0.84 46 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 26.26 +0.74 46 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 28.76 +0.73 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 0.00 29 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.16 +0.02 28 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.26 +0.04 28 0 88 0
29SEP26 35.00 P 0.51 0.51 0.51 0.39 +0.06 28 15 387 +15
29SEP26 36.00 P 0.68 0.68 0.68 0.57 +0.09 28 15 269 +15
29SEP26 37.00 P 0.86 0.92 0.86 0.80 +0.13 28 124 302 +60
29SEP26 38.00 P 1.15 1.15 1.15 1.08 +0.15 28 16 229 +16
29SEP26 39.00 P 0.00 0.00 0.00 1.43 +0.19 29 0 510 0
29SEP26 40.00 P 0.00 0.00 0.00 1.84 +0.24 29 0 113 0
29SEP26 41.00 P 2.27 2.27 2.23 2.32 +0.33 29 60 386 -28
29SEP26 42.00 P 2.72 2.72 2.70 2.88 +0.40 29 34 296 -17
29SEP26 43.00 P 3.34 3.40 3.34 3.48 +0.46 29 96 127 -57
29SEP26 44.00 P 3.25 4.05 3.25 4.15 +0.54 29 115 357 +48
29SEP26 45.00 P 0.00 0.00 0.00 4.75 +0.48 28 0 257 0
29SEP26 46.00 P 0.00 0.00 0.00 5.52 +0.52 28 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 6.33 +0.55 28 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 7.17 +0.59 28 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 8.04 +0.61 28 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 8.94 +0.63 27 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 11.31 +0.76 27 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 13.78 +0.74 28 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 16.27 +0.83 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.77 +0.74 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.27 +0.74 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.77 +0.84 41 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.26 +0.74 42 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.76 +0.73 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.13 +0.02 29 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.19 +0.03 29 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.28 +0.05 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.39 +0.05 29 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 0.54 +0.08 29 0 20 0
30DEC26 34.00 P 0.00 0.00 0.00 0.72 +0.10 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.94 +0.13 29 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.20 +0.15 29 0 92 0
30DEC26 37.00 P 0.00 0.00 0.00 1.51 +0.19 29 0 34 0
30DEC26 38.00 P 0.00 0.00 0.00 1.86 +0.21 29 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 2.26 +0.24 29 0 304 0
30DEC26 40.00 P 0.00 0.00 0.00 2.72 +0.29 29 0 200 0
30DEC26 41.00 P 0.00 0.00 0.00 3.21 +0.30 29 0 417 0
30DEC26 42.00 P 0.00 0.00 0.00 3.77 +0.36 29 0 70 0
30DEC26 43.00 P 4.47 4.47 4.47 4.22 +0.24 29 45 119 +45
30DEC26 44.00 P 0.00 0.00 0.00 4.86 +0.42 29 0 49 0
30DEC26 45.00 P 5.45 5.45 5.45 5.51 +0.43 29 5 140 0
30DEC26 46.00 P 0.00 0.00 0.00 6.22 +0.48 29 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 7.16 +0.71 31 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 7.97 +0.77 31 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 8.79 +0.57 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.66 +0.62 32 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 11.92 +0.67 34 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 14.31 +0.71 36 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.80 +0.77 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.20 +0.79 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.63 +0.80 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.08 +0.82 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.53 +0.82 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.99 +0.73 49 0 0 0
30MAR27 34.00 P 1.20 1.20 1.20 1.13 +0.10 29 2 117 +2
30MAR27 35.00 P 0.00 0.00 0.00 1.39 +0.10 29 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 1.70 +0.14 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.04 +0.14 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.43 +0.18 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.85 +0.19 29 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 3.33 +0.24 29 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 3.82 +0.24 29 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 4.39 +0.30 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.82 +0.16 29 0 6 0
30MAR27 44.00 P 4.99 4.99 4.99 5.44 +0.35 29 8 9 +7
30MAR27 45.00 P 0.00 0.00 0.00 6.08 +0.19 29 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 6.95 +0.59 30 0 32 0
30MAR27 47.00 P 0.00 0.00 0.00 7.69 +0.44 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.44 +0.45 30 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 9.24 +0.50 31 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.05 +0.51 31 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 12.21 +0.58 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.50 +0.64 34 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.90 +0.70 36 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.30 +0.75 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.70 +0.78 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.12 +0.79 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.56 +0.81 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.00 +0.74 43 0 0 0
29JUN27 34.00 P 1.60 1.60 1.60 1.52 +0.14 29 1 1 +1
29JUN27 35.00 P 0.00 0.00 0.00 1.82 +0.17 29 0 35 0
29JUN27 36.00 P 0.00 0.00 0.00 2.16 +0.19 29 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.53 +0.22 29 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.94 +0.23 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.37 +0.25 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 3.86 +0.29 29 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 4.36 +0.29 29 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 4.93 +0.35 30 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 5.51 +0.36 30 0 60 0
29JUN27 44.00 P 0.00 0.00 0.00 6.12 +0.39 30 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 6.78 +0.42 30 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 7.45 +0.43 30 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 8.16 +0.47 30 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 8.91 +0.50 30 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.66 +0.50 31 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.46 +0.55 31 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.53 +0.59 32 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.73 +0.63 33 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.06 +0.68 34 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.47 +0.72 36 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 21.82 +0.77 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.20 +0.77 38 0 0 0
TOTAL PUT 2,297 31,122 +1,013
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$ 6.89
29JUN26 4.90 C 0.00 0.00 0.00 1.99 -0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.89 -0.04 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.64 -0.04 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.14 -0.05 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.89 -0.07 0 0 5 0
29JUN26 6.25 C 0.00 0.00 0.00 0.65 -0.03 43 0 6 0
29JUN26 6.50 C 0.00 0.00 0.00 0.43 -0.02 44 0 20 -20
29JUN26 6.75 C 0.19 0.19 0.19 0.24 -0.03 42 30 63 +30
29JUN26 7.00 C 0.11 0.14 0.08 0.12 -0.02 42 96 362 +60
29JUN26 7.25 C 0.05 0.05 0.04 0.05 -0.02 42 105 851 +95
29JUN26 7.50 C 0.03 0.03 0.03 0.03 0.00 47 233 1,198 -63
29JUN26 7.75 C 0.03 0.03 0.01 0.01 0.00 46 55 996 -30
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,540 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 1,135 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 905 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 77 0 511 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,395 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 90 0 798 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1,238 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 102 0 628 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 108 0 575 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 119 0 1,383 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 139 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 148 0 490 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 157 0 418 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 165 0 575 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 173 0 170 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 180 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 187 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 195 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 201 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 208 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 220 0 183 0
30JUL26 4.90 C 0.00 0.00 0.00 1.99 -0.05 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.89 -0.05 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.64 -0.05 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.39 -0.04 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.15 -0.04 46 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.92 -0.06 45 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.69 -0.05 40 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.53 -0.03 42 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.40 -0.03 43 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.30 -0.02 43 0 402 0
30JUL26 7.25 C 0.19 0.20 0.19 0.21 -0.02 43 270 533 0
30JUL26 7.50 C 0.15 0.15 0.14 0.15 -0.02 43 160 1,034 +140
30JUL26 7.75 C 0.00 0.00 0.00 0.11 -0.01 44 0 644 0
30JUL26 8.00 C 0.10 0.10 0.10 0.08 0.00 45 300 1,290 -150
30JUL26 8.25 C 0.07 0.07 0.07 0.05 -0.01 44 2 800 0
30JUL26 8.50 C 0.05 0.05 0.05 0.04 0.00 46 58 394 +58
30JUL26 8.75 C 0.00 0.00 0.00 0.03 0.00 48 0 309 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 0.00 48 0 862 0
30JUL26 9.25 C 0.03 0.03 0.03 0.01 0.00 46 261 284 +27
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 967 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 409 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 636 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 260 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 236 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 330 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 84 0 361 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 92 0 137 0
28AUG26 4.90 C 0.00 0.00 0.00 1.99 -0.05 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.89 -0.05 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.64 -0.05 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.40 -0.05 44 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.17 -0.08 43 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.97 -0.05 43 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.80 -0.07 43 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.66 -0.03 44 0 0 0
28AUG26 6.75 C 0.52 0.52 0.52 0.53 -0.04 43 30 114 +30
28AUG26 7.00 C 0.46 0.46 0.46 0.43 -0.03 44 113 226 +113
28AUG26 7.25 C 0.00 0.00 0.00 0.34 -0.03 44 0 213 0
28AUG26 7.50 C 0.28 0.28 0.28 0.28 -0.02 45 105 477 +100
28AUG26 7.75 C 0.00 0.00 0.00 0.22 -0.01 45 0 588 0
28AUG26 8.00 C 0.18 0.18 0.18 0.17 -0.01 45 20 695 0
28AUG26 8.25 C 0.14 0.16 0.14 0.13 -0.01 45 320 493 -200
28AUG26 8.50 C 0.11 0.11 0.11 0.10 -0.01 45 100 673 +8
28AUG26 8.75 C 0.10 0.10 0.10 0.08 0.00 46 400 560 +118
28AUG26 9.00 C 0.09 0.09 0.09 0.06 0.00 46 100 544 -100
28AUG26 9.25 C 0.00 0.00 0.00 0.05 0.00 47 0 345 0
28AUG26 9.50 C 0.00 0.00 0.00 0.04 0.00 48 0 590 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 0.00 48 0 1,084 0
28AUG26 10.00 C 0.00 0.00 0.00 0.02 0.00 47 0 720 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 246 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 35 0
29SEP26 4.90 C 0.00 0.00 0.00 1.99 -0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.89 -0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.66 -0.03 46 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.42 -0.07 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.23 -0.07 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.05 -0.04 42 0 0 0
29SEP26 6.25 C 0.87 0.87 0.87 0.91 -0.02 43 4 4 0
29SEP26 6.50 C 0.00 0.00 0.00 0.77 -0.03 43 0 3 0
29SEP26 6.75 C 0.00 0.00 0.00 0.65 -0.02 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.55 -0.01 44 0 31 0
29SEP26 7.25 C 0.42 0.42 0.42 0.46 -0.01 44 6 135 +2
29SEP26 7.50 C 0.00 0.00 0.00 0.38 -0.01 44 0 381 0
29SEP26 7.75 C 0.00 0.00 0.00 0.31 -0.02 44 0 625 0
29SEP26 8.00 C 0.25 0.25 0.25 0.26 -0.02 45 100 966 +100
29SEP26 8.25 C 0.00 0.00 0.00 0.22 -0.01 46 0 623 0
29SEP26 8.50 C 0.20 0.20 0.20 0.18 -0.01 46 400 461 -276
29SEP26 8.75 C 0.18 0.18 0.17 0.15 0.00 46 60 1,735 0
29SEP26 9.00 C 0.14 0.14 0.14 0.12 0.00 46 5 3,761 -5
29SEP26 9.25 C 0.13 0.13 0.13 0.10 0.00 46 30 237 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 0.00 46 0 513 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.01 45 0 495 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 0.00 46 0 640 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 0.00 46 0 541 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 0.00 46 0 1,209 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 377 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 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 53 0 264 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 569 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 220 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 280 0
30DEC26 4.90 C 0.00 0.00 0.00 2.07 +0.01 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.93 -0.04 39 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 1.75 -0.03 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.58 -0.03 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.42 -0.03 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.28 -0.02 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.14 -0.02 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.02 -0.02 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.90 -0.02 43 0 0 0
30DEC26 7.00 C 0.73 0.73 0.73 0.80 -0.02 44 2 356 0
30DEC26 7.25 C 0.00 0.00 0.00 0.71 -0.01 44 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 0.63 -0.01 44 0 19 0
30DEC26 7.75 C 0.00 0.00 0.00 0.55 -0.01 44 0 48 0
30DEC26 8.00 C 0.00 0.00 0.00 0.49 0.00 44 0 211 0
30DEC26 8.25 C 0.41 0.41 0.41 0.42 -0.02 44 5 189 0
30DEC26 8.50 C 0.00 0.00 0.00 0.38 -0.02 45 0 172 0
30DEC26 8.75 C 0.00 0.00 0.00 0.34 -0.01 45 0 212 0
30DEC26 9.00 C 0.00 0.00 0.00 0.30 -0.01 45 0 217 0
30DEC26 9.25 C 0.29 0.29 0.29 0.26 -0.01 45 2 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.23 0.00 46 0 87 0
30DEC26 9.75 C 0.00 0.00 0.00 0.20 -0.01 45 0 33 0
30DEC26 10.00 C 0.00 0.00 0.00 0.17 -0.01 45 0 51 0
30DEC26 10.50 C 0.17 0.17 0.17 0.13 -0.01 45 75 185 +75
30DEC26 11.00 C 0.00 0.00 0.00 0.10 0.00 45 0 116 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 0.00 46 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.06 0.00 46 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 47 0 80 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 0.00 47 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 46 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 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 2.15 -0.02 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.09 -0.01 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.92 -0.01 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.77 -0.01 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.62 -0.01 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.49 0.00 44 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 1.36 0.00 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.25 0.00 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.13 0.00 45 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 1.04 0.00 45 0 100 0
30MAR27 7.25 C 0.00 0.00 0.00 0.94 0.00 45 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 0.86 0.00 45 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 0.78 0.00 45 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 0.71 0.00 46 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 0.65 0.00 46 0 101 0
30MAR27 8.50 C 0.60 0.60 0.60 0.59 -0.01 46 3 163 0
30MAR27 8.75 C 0.00 0.00 0.00 0.53 -0.02 46 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 0.49 -0.02 46 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.45 -0.01 46 0 1 0
30MAR27 9.50 C 0.39 0.39 0.39 0.42 +0.01 47 2 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.38 0.00 47 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.35 +0.01 47 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.29 +0.01 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.24 +0.02 47 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.19 0.00 47 0 25 0
30MAR27 12.00 C 0.00 0.00 0.00 0.16 +0.01 47 0 12 0
30MAR27 12.50 C 0.00 0.00 0.00 0.13 0.00 47 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.11 +0.01 47 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.09 0.00 47 0 96 0
30MAR27 14.00 C 0.16 0.16 0.16 0.08 +0.01 48 2 30 -2
30MAR27 14.50 C 0.16 0.16 0.16 0.06 0.00 47 3 181 -3
29JUN27 4.90 C 0.00 0.00 0.00 2.25 -0.04 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.18 -0.04 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.02 -0.05 41 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.87 -0.05 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.74 -0.04 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.61 -0.04 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.48 -0.05 43 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.37 -0.05 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.26 -0.04 43 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.17 -0.04 43 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.08 -0.04 44 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.99 -0.04 44 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.91 -0.04 44 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.84 -0.04 44 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.77 -0.04 44 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 0.71 -0.04 44 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.65 -0.04 44 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.60 -0.03 44 0 6 0
29JUN27 9.25 C 0.57 0.57 0.57 0.57 -0.02 45 3 4 +3
29JUN27 9.50 C 0.00 0.00 0.00 0.53 -0.02 45 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.49 -0.03 45 0 11 0
TOTAL CALL 3,460 57,174 +110
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 239 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 330 0
29JUN26 6.00 P 0.02 0.02 0.01 0.01 -0.01 41 105 807 +95
29JUN26 6.25 P 0.06 0.06 0.06 0.04 0.00 43 246 1,328 +246
29JUN26 6.50 P 0.14 0.14 0.09 0.10 +0.01 43 178 1,224 -1
29JUN26 6.75 P 0.19 0.19 0.15 0.21 +0.02 44 37 992 +31
29JUN26 7.00 P 0.45 0.45 0.33 0.37 +0.03 46 22 965 -7
29JUN26 7.25 P 0.55 0.55 0.55 0.57 +0.04 48 16 1,721 0
29JUN26 7.50 P 0.00 0.00 0.00 0.80 +0.04 54 0 1,889 0
29JUN26 7.75 P 0.00 0.00 0.00 1.04 +0.09 61 0 1,102 0
29JUN26 8.00 P 1.25 1.25 1.25 1.30 +0.12 76 1 361 -1
29JUN26 8.25 P 0.00 0.00 0.00 1.54 +0.11 80 0 427 0
29JUN26 8.50 P 0.00 0.00 0.00 1.79 +0.06 89 0 416 0
29JUN26 8.75 P 0.00 0.00 0.00 2.04 +0.12 97 0 1,066 0
29JUN26 9.00 P 0.00 0.00 0.00 2.32 +0.15 122 0 472 0
29JUN26 9.25 P 0.00 0.00 0.00 2.54 +0.12 113 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 2.79 +0.10 120 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 3.05 +0.10 134 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 3.31 +0.10 147 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 3.80 +0.15 154 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 4.30 +0.11 166 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 4.79 +0.07 171 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 5.29 +0.11 181 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 5.82 +0.12 213 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.28 +0.09 191 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 6.79 +0.09 210 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.28 +0.10 209 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.79 +0.12 227 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.29 +0.11 235 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.79 +0.09 243 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.29 +0.12 251 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.78 +0.06 246 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 10.28 +0.06 253 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 45 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.04 0.00 45 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 0.07 +0.01 44 0 187 0
30JUL26 6.00 P 0.11 0.11 0.11 0.12 +0.01 44 5 670 0
30JUL26 6.25 P 0.18 0.18 0.18 0.19 +0.02 44 2 819 +2
30JUL26 6.50 P 0.30 0.30 0.27 0.29 +0.03 45 17 905 0
30JUL26 6.75 P 0.35 0.35 0.35 0.41 +0.04 45 100 628 -100
30JUL26 7.00 P 0.00 0.00 0.00 0.56 +0.05 46 0 662 0
30JUL26 7.25 P 0.00 0.00 0.00 0.73 +0.05 46 10 1,023 0
30JUL26 7.50 P 0.90 0.90 0.90 0.91 +0.04 46 15 1,298 0
30JUL26 7.75 P 0.00 0.00 0.00 1.13 +0.05 49 0 345 0
30JUL26 8.00 P 0.00 0.00 0.00 1.34 +0.04 49 0 900 0
30JUL26 8.25 P 0.00 0.00 0.00 1.57 +0.04 50 0 74 0
30JUL26 8.50 P 0.00 0.00 0.00 1.81 +0.07 53 0 160 0
30JUL26 8.75 P 0.00 0.00 0.00 2.05 +0.09 56 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 2.32 +0.10 65 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 2.55 +0.08 64 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 2.79 +0.08 65 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.05 +0.07 72 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 3.31 +0.08 79 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 3.81 +0.08 86 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.30 +0.10 90 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 4.79 +0.07 92 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.29 +0.05 97 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.82 +0.11 114 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.29 +0.08 108 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.79 +0.09 113 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.28 +0.08 113 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.03 +0.01 47 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.06 0.00 46 0 165 0
28AUG26 5.50 P 0.00 0.00 0.00 0.10 +0.01 46 0 182 0
28AUG26 5.75 P 0.00 0.00 0.00 0.15 +0.01 46 0 502 0
28AUG26 6.00 P 0.20 0.20 0.20 0.22 +0.02 46 2 515 +2
28AUG26 6.25 P 0.29 0.30 0.29 0.30 +0.02 45 300 362 -300
28AUG26 6.50 P 0.00 0.00 0.00 0.41 +0.03 46 0 556 0
28AUG26 6.75 P 0.00 0.00 0.00 0.54 +0.04 46 0 1,180 0
28AUG26 7.00 P 0.00 0.00 0.00 0.68 +0.04 46 0 868 0
28AUG26 7.25 P 0.00 0.00 0.00 0.85 +0.05 47 0 498 0
28AUG26 7.50 P 0.00 0.00 0.00 1.03 +0.05 47 0 406 0
28AUG26 7.75 P 0.00 0.00 0.00 1.21 +0.03 47 0 341 0
28AUG26 8.00 P 0.00 0.00 0.00 1.42 +0.04 48 0 32 0
28AUG26 8.25 P 0.00 0.00 0.00 1.63 +0.04 48 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.85 +0.03 48 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.10 +0.05 52 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.36 +0.08 58 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.60 +0.10 60 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.84 +0.10 62 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.08 +0.10 63 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.33 +0.10 66 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.81 +0.08 68 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.30 +0.09 71 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.79 +0.07 73 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 0.00 46 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 0.00 45 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 +0.01 46 0 319 0
29SEP26 5.50 P 0.16 0.17 0.16 0.16 +0.01 46 92 445 +90
29SEP26 5.75 P 0.23 0.23 0.23 0.23 +0.01 46 150 529 -144
29SEP26 6.00 P 0.31 0.32 0.31 0.31 +0.02 46 458 685 -89
29SEP26 6.25 P 0.00 0.00 0.00 0.41 +0.02 46 0 2,443 0
29SEP26 6.50 P 0.00 0.00 0.00 0.52 +0.03 46 0 960 0
29SEP26 6.75 P 0.60 0.60 0.60 0.65 +0.03 47 30 1,299 0
29SEP26 7.00 P 0.00 0.00 0.00 0.80 +0.03 47 0 2,542 0
29SEP26 7.25 P 0.92 0.92 0.90 0.96 +0.03 47 31 729 +16
29SEP26 7.50 P 0.00 0.00 0.00 1.13 +0.03 47 0 512 0
29SEP26 7.75 P 0.00 0.00 0.00 1.32 +0.03 48 0 311 0
29SEP26 8.00 P 0.00 0.00 0.00 1.52 +0.04 49 0 224 0
29SEP26 8.25 P 0.00 0.00 0.00 1.73 +0.05 50 0 3,166 0
29SEP26 8.50 P 0.00 0.00 0.00 1.94 +0.04 50 0 762 0
29SEP26 8.75 P 0.00 0.00 0.00 2.17 +0.05 52 0 154 0
29SEP26 9.00 P 0.00 0.00 0.00 2.40 +0.06 54 0 77 0
29SEP26 9.25 P 0.00 0.00 0.00 2.64 +0.07 56 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 2.88 +0.08 57 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 3.12 +0.07 59 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 3.36 +0.08 61 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 3.85 +0.09 64 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.33 +0.09 66 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 4.82 +0.09 69 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.33 +0.09 75 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.83 +0.11 79 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 6.33 +0.11 82 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.80 +0.08 80 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.30 +0.09 83 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.79 +0.08 84 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.33 +0.12 96 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.83 +0.12 99 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.33 +0.12 102 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 +0.01 45 0 480 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 +0.01 45 0 782 0
30DEC26 5.25 P 0.25 0.25 0.25 0.25 +0.02 46 30 160 +22
30DEC26 5.50 P 0.36 0.36 0.36 0.32 +0.02 46 50 182 -50
30DEC26 5.75 P 0.00 0.00 0.00 0.41 +0.02 46 0 376 0
30DEC26 6.00 P 0.00 0.00 0.00 0.50 +0.01 46 0 198 0
30DEC26 6.25 P 0.67 0.67 0.67 0.61 +0.01 46 30 184 +30
30DEC26 6.50 P 0.74 0.74 0.74 0.74 +0.02 46 1 488 0
30DEC26 6.75 P 0.88 0.88 0.88 0.87 +0.02 46 15 460 0
30DEC26 7.00 P 0.00 0.00 0.00 1.02 +0.02 46 0 283 0
30DEC26 7.25 P 0.00 0.00 0.00 1.18 +0.03 47 0 193 0
30DEC26 7.50 P 0.00 0.00 0.00 1.35 +0.03 47 0 123 0
30DEC26 7.75 P 0.00 0.00 0.00 1.52 +0.03 47 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 1.71 +0.03 48 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 1.90 +0.03 48 0 36 0
30DEC26 8.50 P 0.00 0.00 0.00 2.11 +0.04 49 0 143 0
30DEC26 8.75 P 0.00 0.00 0.00 2.31 +0.03 49 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 2.53 +0.04 50 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.75 +0.04 50 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.98 +0.04 51 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 3.21 +0.04 52 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 3.44 +0.04 53 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.92 +0.04 56 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.41 +0.04 59 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 4.91 +0.06 62 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 5.42 +0.09 67 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 5.91 +0.10 69 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 6.39 +0.10 70 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.88 +0.10 72 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.37 +0.10 74 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.86 +0.11 75 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.34 +0.10 76 0 5 0
30MAR27 4.90 P 0.28 0.28 0.28 0.28 +0.02 47 10 10 +10
30MAR27 5.00 P 0.00 0.00 0.00 0.31 +0.02 47 0 23 0
30MAR27 5.25 P 0.00 0.00 0.00 0.39 +0.03 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.47 +0.02 47 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.57 +0.03 47 0 18 0
30MAR27 6.00 P 0.00 0.00 0.00 0.68 +0.02 47 0 215 0
30MAR27 6.25 P 0.80 0.80 0.80 0.80 +0.03 47 30 118 0
30MAR27 6.50 P 0.00 0.00 0.00 0.94 +0.04 48 0 33 0
30MAR27 6.75 P 0.00 0.00 0.00 1.08 +0.05 48 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 1.23 +0.04 48 0 128 0
30MAR27 7.25 P 0.00 0.00 0.00 1.38 +0.04 48 0 103 0
30MAR27 7.50 P 0.00 0.00 0.00 1.55 +0.05 48 0 100 0
30MAR27 7.75 P 0.00 0.00 0.00 1.73 +0.06 49 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.90 +0.05 49 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 2.09 +0.05 49 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 2.29 +0.05 50 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 2.48 +0.05 50 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.69 +0.05 50 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 2.90 +0.05 51 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 3.11 +0.05 51 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 3.33 +0.05 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.56 +0.05 53 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 4.01 +0.05 53 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.48 +0.05 55 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.96 +0.05 57 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.45 +0.07 59 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 5.95 +0.10 62 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.43 +0.10 64 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.91 +0.10 65 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.39 +0.10 65 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.88 +0.10 67 0 0 0
29JUN27 4.90 P 0.41 0.41 0.41 0.35 0.00 45 5 55 +5
29JUN27 5.00 P 0.00 0.00 0.00 0.38 0.00 46 0 35 0
29JUN27 5.25 P 0.00 0.00 0.00 0.46 -0.01 45 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.56 0.00 46 0 2 0
29JUN27 5.75 P 0.00 0.00 0.00 0.66 -0.01 45 0 0 0
29JUN27 6.00 P 0.83 0.83 0.83 0.78 0.00 46 6 20 +6
29JUN27 6.25 P 0.00 0.00 0.00 0.90 0.00 46 0 14 0
29JUN27 6.50 P 0.00 0.00 0.00 1.03 -0.01 46 0 12 0
29JUN27 6.75 P 0.00 0.00 0.00 1.17 0.00 46 0 12 0
29JUN27 7.00 P 0.00 0.00 0.00 1.32 -0.01 46 0 72 0
29JUN27 7.25 P 0.00 0.00 0.00 1.48 0.00 46 0 27 0
29JUN27 7.50 P 0.00 0.00 0.00 1.64 0.00 46 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.82 0.00 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.99 0.00 47 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 2.18 +0.01 47 0 17 0
29JUN27 8.50 P 0.00 0.00 0.00 2.37 0.00 47 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.56 0.00 47 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.76 +0.01 48 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 2.97 +0.01 48 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.18 +0.01 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.39 +0.01 49 0 0 0
TOTAL PUT 1,994 52,565 -137
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$ 7.27
29JUN26 4.70 C 0.00 0.00 0.00 2.57 -0.23 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.47 -0.23 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.37 -0.28 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.27 -0.23 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.02 -0.23 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.77 -0.24 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.52 -0.23 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.27 -0.23 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.03 -0.23 44 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.78 -0.23 34 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.53 -0.23 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.29 -0.22 19 0 0 0
29JUN26 7.25 C 0.10 0.10 0.10 0.12 -0.16 21 60 70 +60
29JUN26 7.50 C 0.07 0.07 0.07 0.03 -0.08 20 7 429 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.03 24 0 133 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 226 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 105 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 68 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 102 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 100 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.29 -0.23 48 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.03 -0.27 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.79 -0.26 34 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.55 -0.25 38 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.29 -0.24 21 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.06 -0.22 30 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.80 -0.26 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.58 -0.21 21 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.40 -0.18 23 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.23 -0.13 21 0 0 0
30JUL26 7.50 C 0.16 0.16 0.16 0.13 -0.09 21 30 30 +30
30JUL26 7.75 C 0.00 0.00 0.00 0.07 -0.06 22 0 77 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 -0.04 22 0 175 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 -0.02 21 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 30 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 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 51 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.32 -0.24 49 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.08 -0.22 47 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.81 -0.24 33 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.58 -0.24 35 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.32 -0.23 27 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.08 -0.22 24 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.85 -0.21 23 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.67 -0.19 25 0 0 0
28AUG26 7.00 C 0.58 0.58 0.58 0.48 -0.14 24 30 30 +30
28AUG26 7.25 C 0.37 0.37 0.37 0.33 -0.11 23 30 30 +30
28AUG26 7.50 C 0.27 0.27 0.27 0.21 -0.09 22 60 60 +60
28AUG26 7.75 C 0.20 0.20 0.20 0.13 -0.07 22 30 30 +30
28AUG26 8.00 C 0.00 0.00 0.00 0.09 -0.04 24 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 34 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.58 -0.26 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.50 -0.24 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.42 -0.23 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.32 -0.24 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.08 -0.22 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.82 -0.23 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.59 -0.23 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.32 -0.24 16 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.10 -0.22 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.89 -0.20 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.70 -0.20 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.52 -0.18 22 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.38 -0.12 22 0 1,300 0
29SEP26 7.50 C 0.29 0.29 0.29 0.28 -0.08 23 45 875 +45
29SEP26 7.75 C 0.00 0.00 0.00 0.19 -0.06 22 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.12 -0.06 22 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 -0.04 22 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 -0.03 22 0 180 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 -0.02 22 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.51 -0.26 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.42 -0.25 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.32 -0.26 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.10 -0.23 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.86 -0.23 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.62 -0.23 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.40 -0.21 27 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.14 -0.24 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.94 -0.20 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.78 -0.19 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.61 -0.15 22 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.47 -0.14 22 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.36 -0.12 22 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.27 -0.11 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.19 -0.10 22 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 -0.07 22 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 -0.06 22 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.05 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.03 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.45 -0.23 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.34 -0.24 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.10 -0.23 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.87 -0.22 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.64 -0.22 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.42 -0.20 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.22 -0.20 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.03 -0.19 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.86 -0.15 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.71 -0.16 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.58 -0.14 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.47 -0.12 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.38 -0.11 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.30 -0.09 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.24 -0.07 23 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.19 -0.06 23 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 -0.05 23 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 -0.05 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 -0.03 23 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 -0.02 22 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.34 -0.25 26 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.10 -0.25 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.90 -0.22 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.65 -0.24 24 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.45 -0.22 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.26 -0.21 23 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.10 -0.18 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.94 -0.17 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.80 -0.13 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.67 -0.12 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.55 -0.11 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.46 -0.11 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.39 -0.10 23 0 6 0
29JUN27 8.25 C 0.00 0.00 0.00 0.33 -0.08 23 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.27 -0.07 23 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.22 -0.06 23 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.18 -0.06 23 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.15 -0.04 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.12 -0.04 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.10 -0.03 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 0 0
TOTAL CALL 292 8,884 +285
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 114 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 121 0
29JUN26 7.00 P 0.02 0.02 0.02 0.02 +0.01 21 10 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.09 +0.06 20 0 805 0
29JUN26 7.50 P 0.00 0.00 0.00 0.26 +0.14 22 0 349 0
29JUN26 7.75 P 0.38 0.38 0.38 0.48 +0.19 0 2 99 +2
29JUN26 8.00 P 0.00 0.00 0.00 0.73 +0.23 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.98 +0.23 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.25 +0.25 60 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.48 +0.23 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.74 +0.23 68 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.02 +0.27 95 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.27 +0.27 103 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.48 +0.23 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.77 +0.27 118 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.23 +0.23 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.76 +0.26 137 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.26 +0.26 149 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.04 +0.02 21 0 65 0
30JUL26 7.00 P 0.00 0.00 0.00 0.09 +0.04 21 0 31 0
30JUL26 7.25 P 0.00 0.00 0.00 0.19 +0.08 21 0 12 0
30JUL26 7.50 P 0.00 0.00 0.00 0.34 +0.13 21 0 32 0
30JUL26 7.75 P 0.00 0.00 0.00 0.52 +0.16 21 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.74 +0.20 21 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.98 +0.22 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.25 +0.25 33 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.51 +0.26 40 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.74 +0.23 38 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.02 +0.26 52 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.27 +0.27 56 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.48 +0.23 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.77 +0.27 63 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.24 +0.24 60 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.76 +0.26 74 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.26 +0.26 80 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.05 +0.03 24 0 20 0
28AUG26 6.75 P 0.00 0.00 0.00 0.09 +0.05 23 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.16 +0.07 22 0 0 0
28AUG26 7.25 P 0.24 0.24 0.24 0.26 +0.09 22 30 30 +30
28AUG26 7.50 P 0.00 0.00 0.00 0.41 +0.13 23 0 170 0
28AUG26 7.75 P 0.00 0.00 0.00 0.59 +0.16 24 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 0.78 +0.17 23 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.00 +0.23 23 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.25 +0.24 27 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.51 +0.25 32 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.74 +0.23 31 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.02 +0.26 41 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.27 +0.27 45 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.48 +0.23 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.77 +0.27 51 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.24 +0.24 48 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.76 +0.26 60 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.26 +0.26 65 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 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 36 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.02 23 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 +0.03 22 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 +0.06 23 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.20 +0.07 22 0 1,502 0
29SEP26 7.25 P 0.24 0.24 0.24 0.31 +0.10 22 75 1,385 +75
29SEP26 7.50 P 0.00 0.00 0.00 0.44 +0.12 21 0 720 0
29SEP26 7.75 P 0.00 0.00 0.00 0.62 +0.15 22 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.80 +0.16 22 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 1.00 +0.19 20 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.26 +0.23 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.51 +0.25 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.77 +0.26 33 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.02 +0.26 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.27 +0.26 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.50 +0.24 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.77 +0.26 44 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.27 +0.26 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.77 +0.26 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.26 +0.25 55 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 +0.01 24 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 +0.03 22 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 +0.05 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 +0.06 21 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.39 +0.10 22 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.53 +0.13 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.65 +0.11 21 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.81 +0.13 20 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.99 +0.12 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.22 +0.17 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.43 +0.21 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.65 +0.23 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.88 +0.22 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.11 +0.22 19 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.33 +0.20 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.57 +0.20 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.81 +0.22 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.32 +0.25 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.79 +0.23 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.28 +0.23 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 +0.02 23 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.09 +0.02 23 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.14 +0.04 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.20 +0.05 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.26 +0.05 22 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.35 +0.07 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.46 +0.08 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.59 +0.10 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.73 +0.11 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.89 +0.13 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.07 +0.12 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.26 +0.13 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.45 +0.17 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.68 +0.19 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.90 +0.20 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.13 +0.21 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.37 +0.22 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.62 +0.24 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.84 +0.23 12 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.33 +0.25 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.83 +0.26 19 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.29 +0.23 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.13 +0.03 23 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.18 +0.04 23 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.25 +0.05 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.34 +0.07 23 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.44 +0.08 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.55 +0.10 23 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.67 +0.10 22 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.82 +0.13 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.97 +0.12 22 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.17 +0.17 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.35 +0.17 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.54 +0.17 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.74 +0.18 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.96 +0.20 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.17 +0.21 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.40 +0.22 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.63 +0.25 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.86 +0.23 21 0 0 0
TOTAL PUT 117 9,788 +107
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$ 4.56
29JUN26 3.80 C 0.00 0.00 0.00 0.76 - 0 0 0 -
29JUN26 3.90 C 0.00 0.00 0.00 0.66 -0.15 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.56 -0.15 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.46 -0.16 0 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.36 -0.16 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.26 -0.15 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.18 -0.15 22 0 10 0
29JUN26 4.50 C 0.10 0.10 0.10 0.10 -0.13 20 30 49 +30
29JUN26 4.60 C 0.05 0.05 0.05 0.05 -0.09 20 20 35 +20
29JUN26 4.70 C 0.00 0.00 0.00 0.03 -0.06 25 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 -0.04 23 0 129 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 -0.02 30 0 83 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 713 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 2,518 0
29JUN26 5.50 C 0.01 0.01 0.01 0.01 0.00 63 30 1,369 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 74 0 2,815 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,618 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 95 0 412 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 105 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 114 0 501 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 122 0 51 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 130 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 138 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 166 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.76 - 0 0 0 -
30JUL26 3.90 C 0.00 0.00 0.00 0.66 -0.17 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.57 -0.17 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.48 -0.14 20 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.39 -0.16 20 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.31 -0.14 21 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.24 -0.12 22 0 0 0
30JUL26 4.50 C 0.24 0.24 0.24 0.18 -0.10 22 30 30 +30
30JUL26 4.60 C 0.13 0.13 0.13 0.13 -0.09 22 20 50 +20
30JUL26 4.70 C 0.00 0.00 0.00 0.09 -0.07 23 0 35 0
30JUL26 4.80 C 0.00 0.00 0.00 0.07 -0.05 24 0 106 0
30JUL26 4.90 C 0.04 0.04 0.04 0.04 -0.05 23 3 235 +3
30JUL26 5.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 902 0
30JUL26 5.25 C 0.03 0.03 0.02 0.01 -0.01 25 27 582 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 923 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 6,526 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 721 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 0 205 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 38 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 74 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.77 - 0 0 0 -
28AUG26 3.90 C 0.00 0.00 0.00 0.67 -0.18 0 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.58 -0.16 0 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.50 -0.15 21 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.42 -0.14 22 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.34 -0.13 21 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.26 -0.10 20 0 1 0
28AUG26 4.50 C 0.26 0.26 0.26 0.20 -0.11 20 30 30 +30
28AUG26 4.60 C 0.22 0.22 0.17 0.15 -0.09 20 51 61 +51
28AUG26 4.70 C 0.00 0.00 0.00 0.10 -0.08 19 0 1 0
28AUG26 4.80 C 0.13 0.13 0.13 0.07 -0.07 19 41 153 -9
28AUG26 4.90 C 0.11 0.11 0.11 0.05 -0.05 20 30 60 +20
28AUG26 5.00 C 0.09 0.09 0.07 0.03 -0.04 19 62 151 +20
28AUG26 5.25 C 0.00 0.00 0.00 0.01 -0.02 20 0 306 0
28AUG26 5.50 C 0.04 0.04 0.03 0.01 0.00 25 180 903 +180
28AUG26 5.75 C 0.02 0.02 0.02 0.01 0.00 30 100 7,748 +26
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 515 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 430 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.77 - 0 0 0 -
29SEP26 3.90 C 0.00 0.00 0.00 0.68 -0.17 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.59 -0.17 20 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.50 -0.16 20 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.44 -0.13 25 0 0 0
29SEP26 4.30 C 0.35 0.35 0.35 0.35 -0.15 22 1 1 +1
29SEP26 4.40 C 0.33 0.33 0.32 0.30 -0.12 25 60 61 +60
29SEP26 4.50 C 0.27 0.27 0.25 0.24 -0.11 24 40 46 +10
29SEP26 4.60 C 0.00 0.00 0.00 0.19 -0.09 24 0 90 0
29SEP26 4.70 C 0.00 0.00 0.00 0.15 -0.08 24 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 -0.07 24 0 120 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 -0.05 25 0 134 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 -0.04 25 0 2,350 0
29SEP26 5.25 C 0.08 0.08 0.07 0.03 -0.03 24 7 1,405 +2
29SEP26 5.50 C 0.05 0.05 0.05 0.02 -0.01 27 262 2,857 +260
29SEP26 5.75 C 0.05 0.05 0.05 0.01 -0.01 27 2 872 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 842 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.79 - 23 0 0 -
30DEC26 3.90 C 0.00 0.00 0.00 0.70 -0.15 23 0 0 0
30DEC26 4.00 C 0.59 0.59 0.59 0.61 -0.16 22 8 8 +8
30DEC26 4.10 C 0.00 0.00 0.00 0.54 -0.14 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.47 -0.14 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.42 -0.11 25 0 0 0
30DEC26 4.40 C 0.35 0.35 0.35 0.35 -0.13 24 90 90 +90
30DEC26 4.50 C 0.29 0.29 0.29 0.30 -0.12 24 3 8 +3
30DEC26 4.60 C 0.31 0.31 0.31 0.26 -0.10 25 11 41 +11
30DEC26 4.70 C 0.00 0.00 0.00 0.22 -0.09 25 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.18 -0.09 24 0 120 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 -0.08 24 0 900 0
30DEC26 5.00 C 0.00 0.00 0.00 0.13 -0.07 25 0 9,851 0
30DEC26 5.25 C 0.13 0.13 0.13 0.08 -0.06 24 13 1,303 0
30DEC26 5.50 C 0.11 0.11 0.11 0.05 -0.04 24 10 360 +10
30DEC26 5.75 C 0.00 0.00 0.00 0.03 -0.03 24 0 832 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 -0.02 25 0 602 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 -0.02 24 0 72 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 380 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 300 0
30MAR27 3.80 C 0.00 0.00 0.00 0.82 - 25 0 0 -
30MAR27 3.90 C 0.00 0.00 0.00 0.73 -0.14 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.65 -0.15 24 0 5 0
30MAR27 4.10 C 0.00 0.00 0.00 0.59 -0.13 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.53 -0.12 25 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.48 -0.11 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.43 -0.09 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.38 -0.09 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.33 -0.09 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.30 -0.07 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.26 -0.07 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.23 -0.06 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.20 -0.06 25 0 64 0
30MAR27 5.25 C 0.00 0.00 0.00 0.15 -0.04 25 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.10 -0.04 25 0 406 0
30MAR27 5.75 C 0.13 0.13 0.13 0.07 -0.03 25 100 162 +100
30MAR27 6.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 -0.01 26 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 21 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 -0.01 26 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 7.75 C 0.04 0.04 0.04 0.01 0.00 30 290 665 +290
30MAR27 8.00 C 0.04 0.04 0.04 0.01 0.00 31 160 1,129 +160
29JUN27 3.80 C 0.00 0.00 0.00 0.83 - 23 0 0 -
29JUN27 3.90 C 0.00 0.00 0.00 0.77 -0.14 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.70 -0.14 24 0 0 0
29JUN27 4.10 C 0.68 0.68 0.68 0.65 -0.13 25 6 26 +6
29JUN27 4.20 C 0.00 0.00 0.00 0.58 -0.13 24 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.53 -0.12 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.48 -0.11 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.44 -0.10 25 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.41 -0.09 25 0 0 0
29JUN27 4.70 C 0.36 0.36 0.36 0.37 -0.08 25 1 2 +1
29JUN27 4.80 C 0.38 0.38 0.38 0.34 -0.07 26 1 1 +1
29JUN27 4.90 C 0.00 0.00 0.00 0.30 -0.07 25 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.27 -0.07 25 0 9 0
29JUN27 5.25 C 0.00 0.00 0.00 0.21 -0.05 25 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.16 -0.04 25 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 0.12 -0.03 25 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 37 0
29JUN27 6.75 C 0.11 0.11 0.10 0.04 -0.01 26 25 55 +25
29JUN27 7.00 C 0.09 0.09 0.09 0.03 -0.01 26 2 72 +2
29JUN27 7.25 C 0.09 0.09 0.08 0.02 -0.01 26 20 91 -10
29JUN27 7.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 64 0
TOTAL CALL 1,766 63,311 +1,451
29JUN26 3.80 P 0.00 0.00 0.00 0.01 - 64 0 0 -
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 +0.01 24 0 124 0
29JUN26 4.50 P 0.03 0.05 0.03 0.05 +0.03 24 94 323 +94
29JUN26 4.60 P 0.05 0.10 0.05 0.10 +0.07 25 172 431 -10
29JUN26 4.70 P 0.17 0.17 0.17 0.17 +0.09 26 5 1,393 -5
29JUN26 4.80 P 0.00 0.00 0.00 0.25 +0.12 25 0 1,178 0
29JUN26 4.90 P 0.24 0.40 0.24 0.35 +0.14 32 7 1,666 0
29JUN26 5.00 P 0.39 0.49 0.39 0.45 +0.15 38 12 2,711 -1
29JUN26 5.25 P 0.63 0.63 0.63 0.71 +0.17 61 1 911 -156
29JUN26 5.50 P 0.00 0.00 0.00 0.97 +0.18 83 0 721 -4
29JUN26 5.75 P 0.00 0.00 0.00 1.19 +0.15 0 0 944 0
29JUN26 6.00 P 0.00 0.00 0.00 1.46 +0.16 101 0 176 0
29JUN26 6.25 P 0.00 0.00 0.00 1.71 +0.16 112 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.96 +0.16 123 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.22 +0.17 143 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.44 +0.15 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.71 +0.17 151 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.96 +0.16 160 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.21 +0.16 169 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.45 +0.15 161 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.71 +0.17 184 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.96 +0.17 191 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.21 +0.16 198 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 - 33 0 0 -
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30JUL26 4.30 P 0.03 0.03 0.03 0.05 +0.02 24 10 16 +10
30JUL26 4.40 P 0.06 0.07 0.06 0.07 +0.03 23 36 91 +36
30JUL26 4.50 P 0.07 0.12 0.07 0.11 +0.05 23 60 679 +60
30JUL26 4.60 P 0.10 0.15 0.10 0.16 +0.07 23 12 243 +9
30JUL26 4.70 P 0.00 0.00 0.00 0.22 +0.08 23 0 446 0
30JUL26 4.80 P 0.25 0.28 0.25 0.30 +0.11 25 35 440 +35
30JUL26 4.90 P 0.31 0.33 0.31 0.38 +0.12 26 102 928 -102
30JUL26 5.00 P 0.43 0.49 0.43 0.47 +0.13 27 5 1,454 0
30JUL26 5.25 P 0.00 0.00 0.00 0.71 +0.16 33 0 467 0
30JUL26 5.50 P 0.00 0.00 0.00 0.97 +0.17 45 0 150 0
30JUL26 5.75 P 0.00 0.00 0.00 1.21 +0.17 48 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.46 +0.16 55 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.71 +0.16 61 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.96 +0.16 66 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.22 +0.17 76 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.46 +0.16 77 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.72 +0.18 87 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.96 +0.16 86 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.21 +0.16 91 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.46 +0.16 95 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 - 21 0 0 -
28AUG26 3.90 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
28AUG26 4.20 P 0.07 0.07 0.07 0.07 +0.03 19 36 36 +36
28AUG26 4.30 P 0.07 0.07 0.07 0.10 +0.04 18 30 35 +30
28AUG26 4.40 P 0.14 0.14 0.14 0.15 +0.05 18 29 368 0
28AUG26 4.50 P 0.18 0.19 0.18 0.21 +0.07 18 74 134 +74
28AUG26 4.60 P 0.21 0.24 0.21 0.27 +0.08 17 22 104 +10
28AUG26 4.70 P 0.24 0.31 0.24 0.35 +0.10 17 89 177 +84
28AUG26 4.80 P 0.00 0.00 0.00 0.43 +0.11 16 0 174 0
28AUG26 4.90 P 0.00 0.00 0.00 0.51 +0.11 0 0 472 0
28AUG26 5.00 P 0.00 0.00 0.00 0.62 +0.14 18 0 248 0
28AUG26 5.25 P 0.00 0.00 0.00 0.84 +0.14 0 0 214 0
28AUG26 5.50 P 0.98 0.98 0.98 1.08 +0.15 0 200 311 0
28AUG26 5.75 P 0.00 0.00 0.00 1.32 +0.15 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.56 +0.15 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.80 +0.15 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.04 +0.15 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.28 +0.14 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.52 +0.14 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.76 +0.14 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.01 +0.15 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.26 +0.16 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.51 +0.17 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 - 23 0 0 -
29SEP26 3.90 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 +0.03 23 0 1 0
29SEP26 4.10 P 0.07 0.07 0.07 0.09 +0.02 22 50 81 +20
29SEP26 4.20 P 0.00 0.00 0.00 0.13 +0.04 23 0 80 0
29SEP26 4.30 P 0.16 0.16 0.16 0.17 +0.05 23 5 165 +5
29SEP26 4.40 P 0.00 0.00 0.00 0.22 +0.06 23 0 142 0
29SEP26 4.50 P 0.27 0.27 0.27 0.27 +0.06 22 5 278 +5
29SEP26 4.60 P 0.00 0.00 0.00 0.34 +0.08 23 0 241 0
29SEP26 4.70 P 0.00 0.00 0.00 0.41 +0.09 23 0 3,936 0
29SEP26 4.80 P 0.48 0.48 0.48 0.50 +0.12 25 6 677 -6
29SEP26 4.90 P 0.58 0.58 0.58 0.59 +0.13 26 1 481 +1
29SEP26 5.00 P 0.00 0.00 0.00 0.66 +0.14 24 0 2,377 0
29SEP26 5.25 P 0.00 0.00 0.00 0.89 +0.15 26 0 1,414 0
29SEP26 5.50 P 0.00 0.00 0.00 1.12 +0.16 25 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.35 +0.16 0 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.60 +0.17 0 0 78 0
29SEP26 6.25 P 0.00 0.00 0.00 1.84 +0.17 0 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 2.08 +0.17 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.33 +0.17 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.58 +0.18 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.82 +0.17 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.07 +0.17 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.32 +0.18 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.57 +0.18 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.82 +0.18 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.07 - 23 0 0 -
30DEC26 3.90 P 0.00 0.00 0.00 0.10 +0.01 24 0 309 0
30DEC26 4.00 P 0.00 0.00 0.00 0.13 +0.02 24 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.16 +0.02 23 0 685 0
30DEC26 4.20 P 0.00 0.00 0.00 0.20 +0.02 23 0 316 0
30DEC26 4.30 P 0.00 0.00 0.00 0.25 +0.04 24 0 102 0
30DEC26 4.40 P 0.00 0.00 0.00 0.29 +0.03 23 0 113 0
30DEC26 4.50 P 0.30 0.34 0.30 0.35 +0.05 23 48 7,658 +38
30DEC26 4.60 P 0.33 0.37 0.33 0.42 +0.07 24 61 233 +1
30DEC26 4.70 P 0.44 0.46 0.44 0.48 +0.07 24 37 121 +30
30DEC26 4.80 P 0.50 0.50 0.50 0.57 +0.10 25 2 177 -2
30DEC26 4.90 P 0.00 0.00 0.00 0.62 +0.09 23 0 1,401 0
30DEC26 5.00 P 0.00 0.00 0.00 0.71 +0.11 24 0 2,371 0
30DEC26 5.25 P 0.89 0.89 0.89 0.93 +0.14 26 100 1,556 -100
30DEC26 5.50 P 0.00 0.00 0.00 1.15 +0.15 26 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.38 +0.16 26 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.61 +0.16 22 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.85 +0.17 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.09 +0.17 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.34 +0.18 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.59 +0.18 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.84 +0.19 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.09 +0.19 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.32 +0.17 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.57 +0.18 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.82 +0.18 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.12 - 24 0 0 -
30MAR27 3.90 P 0.00 0.00 0.00 0.15 +0.03 24 0 24 0
30MAR27 4.00 P 0.00 0.00 0.00 0.18 +0.04 24 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.22 +0.05 24 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.26 +0.05 24 0 226 0
30MAR27 4.30 P 0.25 0.25 0.25 0.31 +0.06 24 50 1,130 +50
30MAR27 4.40 P 0.00 0.00 0.00 0.35 +0.06 24 0 22 0
30MAR27 4.50 P 0.39 0.39 0.39 0.41 +0.07 24 18 68 +18
30MAR27 4.60 P 0.00 0.00 0.00 0.46 +0.07 23 0 5 0
30MAR27 4.70 P 0.49 0.49 0.49 0.53 +0.09 24 3 63 +3
30MAR27 4.80 P 0.56 0.56 0.56 0.62 +0.12 25 50 395 +50
30MAR27 4.90 P 0.58 0.58 0.58 0.66 +0.10 23 1 111 +1
30MAR27 5.00 P 0.00 0.00 0.00 0.74 +0.11 24 0 115 0
30MAR27 5.25 P 0.00 0.00 0.00 0.98 +0.16 27 0 107 0
30MAR27 5.50 P 1.17 1.17 1.17 1.15 +0.12 23 1 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.38 +0.14 23 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.63 +0.16 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.86 +0.16 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.10 +0.16 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.34 +0.16 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.59 +0.17 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.84 +0.18 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.09 +0.18 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.33 +0.17 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.57 +0.17 0 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.16 - 25 0 0 -
29JUN27 3.90 P 0.15 0.17 0.15 0.19 +0.03 24 9 14 +9
29JUN27 4.00 P 0.00 0.00 0.00 0.23 +0.04 25 0 9 0
29JUN27 4.10 P 0.00 0.00 0.00 0.26 +0.04 24 0 13 0
29JUN27 4.20 P 0.00 0.00 0.00 0.30 +0.04 24 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.35 +0.05 24 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.40 +0.06 24 0 65 0
29JUN27 4.50 P 0.42 0.45 0.42 0.45 +0.04 24 6 41 +6
29JUN27 4.60 P 0.48 0.49 0.48 0.51 +0.07 24 3 8 +3
29JUN27 4.70 P 0.00 0.00 0.00 0.58 +0.08 24 0 303 0
29JUN27 4.80 P 0.00 0.00 0.00 0.65 +0.09 25 0 9 0
29JUN27 4.90 P 0.00 0.00 0.00 0.73 +0.11 25 0 5 0
29JUN27 5.00 P 0.00 0.00 0.00 0.80 +0.11 25 0 131 0
29JUN27 5.25 P 0.00 0.00 0.00 1.00 +0.12 26 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.22 +0.14 27 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.42 +0.14 26 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.64 +0.13 26 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.88 +0.15 26 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.10 +0.14 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.34 +0.15 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.59 +0.16 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.84 +0.17 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.09 +0.18 0 0 0 0
TOTAL PUT 1,487 47,487 +332
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 26.72
29JUN26 15.00 C 0.00 0.00 0.00 11.73 -1.05 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.23 -1.03 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.73 -1.00 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.23 -1.01 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.73 -0.99 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.23 -1.07 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.74 -1.00 87 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.24 -1.07 80 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.74 -1.10 74 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.24 -1.00 68 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.74 -0.99 62 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.74 -1.00 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.74 -1.00 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.75 -1.00 40 0 694 0
29JUN26 24.00 C 0.00 0.00 0.00 2.79 -0.97 40 0 290 0
29JUN26 25.00 C 1.68 1.68 1.68 1.85 -0.93 35 9 300 0
29JUN26 26.00 C 0.00 0.00 0.00 1.14 -0.78 38 0 431 0
29JUN26 27.00 C 0.73 0.73 0.46 0.62 -0.60 39 25 519 +25
29JUN26 28.00 C 0.60 0.60 0.22 0.29 -0.41 40 3 610 0
29JUN26 29.00 C 0.21 0.21 0.12 0.13 -0.23 41 40 1,559 -23
29JUN26 30.00 C 0.10 0.10 0.07 0.05 -0.13 41 12 413 0
29JUN26 31.00 C 0.03 0.04 0.03 0.02 -0.06 43 11 2,359 -10
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 608 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 449 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 197 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 144 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 165 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 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 87 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 92 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 97 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 9.28 -1.19 45 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.78 -1.02 40 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.29 -1.02 45 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.79 -1.05 41 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.30 -0.99 42 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.81 -0.99 42 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.85 -0.97 42 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.93 -0.94 42 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.06 -1.04 42 0 46 0
30JUL26 24.00 C 0.00 0.00 0.00 3.27 -0.82 42 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 2.49 -0.80 40 0 153 0
30JUL26 26.00 C 2.39 2.40 1.65 1.90 -0.62 41 65 316 +60
30JUL26 27.00 C 1.52 1.52 1.23 1.42 -0.52 41 221 530 +215
30JUL26 28.00 C 1.38 1.38 0.97 1.03 -0.41 42 89 960 +46
30JUL26 29.00 C 0.66 0.66 0.66 0.73 -0.32 42 2 412 -2
30JUL26 30.00 C 0.64 0.64 0.58 0.50 -0.27 42 10 335 +5
30JUL26 31.00 C 0.43 0.43 0.43 0.35 -0.20 42 30 234 0
30JUL26 32.00 C 0.25 0.25 0.25 0.24 -0.13 43 1 166 0
30JUL26 33.00 C 0.00 0.00 0.00 0.15 -0.10 43 0 35 0
30JUL26 34.00 C 0.00 0.00 0.00 0.10 -0.06 43 0 39 0
30JUL26 35.00 C 0.00 0.00 0.00 0.06 -0.04 43 0 25 0
30JUL26 36.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 16 0
30JUL26 37.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 20 0
28AUG26 18.00 C 0.00 0.00 0.00 8.84 -0.96 41 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.37 -0.95 44 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.83 -1.29 31 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.30 -1.11 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.81 -1.27 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.85 -1.11 25 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.16 -1.06 41 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.34 -1.00 41 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 3.62 -0.87 41 0 0 0
28AUG26 25.00 C 3.11 3.11 3.01 2.87 -0.79 39 30 73 -15
28AUG26 26.00 C 2.16 2.16 2.16 2.30 -0.65 39 15 162 0
28AUG26 27.00 C 1.93 1.93 1.92 1.83 -0.55 40 65 178 +15
28AUG26 28.00 C 1.54 1.54 1.34 1.52 -0.39 42 61 62 +19
28AUG26 29.00 C 1.02 1.02 1.02 1.17 -0.35 42 3 46 0
28AUG26 30.00 C 0.00 0.00 0.00 0.89 -0.30 42 0 115 0
28AUG26 31.00 C 0.00 0.00 0.00 0.67 -0.27 42 0 117 0
28AUG26 32.00 C 0.00 0.00 0.00 0.49 -0.22 41 0 194 0
28AUG26 33.00 C 0.40 0.40 0.40 0.36 -0.17 41 1 205 0
28AUG26 34.00 C 0.00 0.00 0.00 0.26 -0.14 41 0 100 0
28AUG26 35.00 C 0.00 0.00 0.00 0.19 -0.10 41 0 6 0
28AUG26 36.00 C 0.00 0.00 0.00 0.14 -0.07 42 0 28 0
28AUG26 37.00 C 0.00 0.00 0.00 0.10 -0.05 42 0 9 0
29SEP26 17.50 C 0.00 0.00 0.00 9.44 -1.03 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.94 -0.92 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.45 -0.99 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.99 -1.13 41 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 7.30 -1.40 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.88 -1.37 18 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.20 -1.04 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.24 -1.20 36 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 4.65 -0.93 41 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 3.96 -0.76 41 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 3.24 -0.76 39 0 423 0
29SEP26 26.00 C 2.75 2.75 2.75 2.70 -0.63 39 6 226 +6
29SEP26 27.00 C 2.62 2.62 2.62 2.25 -0.53 40 15 1,133 0
29SEP26 28.00 C 0.00 0.00 0.00 1.83 -0.47 40 0 478 0
29SEP26 29.00 C 0.00 0.00 0.00 1.49 -0.41 40 0 105 0
29SEP26 30.00 C 1.38 1.38 1.38 1.20 -0.36 40 2 162 +2
29SEP26 31.00 C 0.00 0.00 0.00 0.96 -0.33 40 0 49 0
29SEP26 32.00 C 0.00 0.00 0.00 0.79 -0.26 41 0 171 0
29SEP26 33.00 C 0.00 0.00 0.00 0.64 -0.20 41 0 78 0
29SEP26 34.00 C 0.00 0.00 0.00 0.50 -0.16 41 0 66 0
29SEP26 35.00 C 0.00 0.00 0.00 0.39 -0.13 41 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 0.30 -0.11 41 0 38 0
29SEP26 37.00 C 0.00 0.00 0.00 0.23 -0.09 41 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.18 -0.07 41 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.14 -0.05 41 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.11 -0.04 41 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 32 0
30DEC26 17.50 C 0.00 0.00 0.00 9.44 -1.09 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.94 -1.14 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.45 -1.18 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.03 -1.15 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.61 -1.25 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.21 -1.18 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.58 -0.97 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.70 -1.12 34 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.05 -1.02 35 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.41 -0.95 36 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.84 -0.88 36 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.44 -0.70 38 0 130 0
30DEC26 27.00 C 0.00 0.00 0.00 2.91 -0.62 37 0 207 0
30DEC26 28.00 C 0.00 0.00 0.00 2.52 -0.56 37 0 139 0
30DEC26 29.00 C 0.00 0.00 0.00 2.23 -0.54 38 0 93 0
30DEC26 30.00 C 0.00 0.00 0.00 1.91 -0.45 38 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 1.62 -0.45 38 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 1.37 -0.42 38 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 1.15 -0.37 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.97 -0.33 38 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.81 -0.29 38 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.68 -0.26 38 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 0.57 -0.22 38 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.47 -0.20 38 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.39 -0.17 38 0 54 0
30MAR27 17.50 C 0.00 0.00 0.00 9.61 -1.25 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.18 -1.26 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.77 -1.21 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.32 -1.25 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.99 -1.17 36 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.61 -1.15 37 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.83 -1.17 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.22 -1.05 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.61 -1.01 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.01 -0.95 38 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.50 -0.86 38 0 30 0
30MAR27 26.00 C 4.04 4.04 4.04 4.09 -0.73 39 15 78 +15
30MAR27 27.00 C 0.00 0.00 0.00 3.53 -0.79 38 0 47 0
30MAR27 28.00 C 0.00 0.00 0.00 3.19 -0.59 39 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 2.80 -0.64 38 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 2.41 -0.56 38 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.21 -0.45 39 0 2,002 0
30MAR27 32.00 C 0.00 0.00 0.00 1.92 -0.51 38 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.70 -0.45 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.49 -0.41 38 0 9 0
30MAR27 35.00 C 0.00 0.00 0.00 1.31 -0.38 39 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 1.15 -0.33 38 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.99 -0.33 38 0 28 0
29JUN27 18.00 C 0.00 0.00 0.00 9.45 -1.21 37 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 9.13 -1.13 38 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 8.76 -1.10 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 8.39 -1.14 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 8.01 -1.13 38 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 7.33 -1.08 38 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 6.69 -1.03 38 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.06 -1.01 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 5.48 -1.00 38 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.01 -0.90 38 0 1 0
29JUN27 26.00 C 0.00 0.00 0.00 4.63 -0.77 39 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 4.09 -0.82 38 0 1 0
29JUN27 28.00 C 0.00 0.00 0.00 3.83 -0.56 39 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.48 -0.53 39 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.17 -0.50 39 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.89 -0.46 40 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.58 -0.43 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.35 -0.40 39 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.14 -0.34 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.93 -0.31 40 0 2 0
29JUN27 36.00 C 0.00 0.00 0.00 1.73 -0.30 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.56 -0.27 39 0 0 0
TOTAL CALL 731 20,444 +358
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 134 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 121 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 245 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 315 0
29JUN26 22.00 P 0.03 0.03 0.03 0.01 0.00 51 32 374 +21
29JUN26 23.00 P 0.05 0.05 0.05 0.02 +0.01 45 2 762 -2
29JUN26 24.00 P 0.08 0.08 0.08 0.06 +0.03 42 1 503 -1
29JUN26 25.00 P 0.16 0.16 0.16 0.17 +0.09 40 30 811 0
29JUN26 26.00 P 0.46 0.52 0.46 0.42 +0.19 40 4 607 0
29JUN26 27.00 P 0.72 0.95 0.72 0.93 +0.40 42 57 478 +11
29JUN26 28.00 P 1.52 1.58 1.52 1.60 +0.59 43 30 242 0
29JUN26 29.00 P 2.52 2.52 2.52 2.46 +0.78 47 200 3,229 -162
29JUN26 30.00 P 0.00 0.00 0.00 3.41 +0.98 54 0 125 0
29JUN26 31.00 P 0.00 0.00 0.00 4.41 +0.98 65 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 5.44 +1.06 79 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.47 +1.19 92 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.35 +0.94 83 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.33 +0.84 86 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.56 +1.13 129 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.35 +0.97 105 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.51 +1.23 139 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.60 +1.32 158 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.28 +1.00 0 0 15 0
29JUN26 41.00 P 0.00 0.00 0.00 14.54 +1.26 165 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 50 0
30JUL26 20.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 31 0
30JUL26 21.00 P 0.00 0.00 0.00 0.07 +0.03 43 0 130 0
30JUL26 22.00 P 0.00 0.00 0.00 0.15 +0.07 43 0 106 0
30JUL26 23.00 P 0.25 0.35 0.25 0.28 +0.12 43 100 425 +45
30JUL26 24.00 P 0.42 0.54 0.42 0.49 +0.20 43 16 215 +6
30JUL26 25.00 P 0.71 0.86 0.71 0.79 +0.28 43 64 104 +1
30JUL26 26.00 P 1.00 1.23 1.00 1.19 +0.38 43 30 286 +9
30JUL26 27.00 P 1.40 1.80 1.38 1.71 +0.49 44 80 322 +35
30JUL26 28.00 P 1.80 2.40 1.80 2.33 +0.60 44 45 294 +25
30JUL26 29.00 P 0.00 0.00 0.00 2.95 +0.62 42 0 137 0
30JUL26 30.00 P 0.00 0.00 0.00 3.71 +0.74 42 0 52 0
30JUL26 31.00 P 0.00 0.00 0.00 4.69 +0.85 48 0 28 0
30JUL26 32.00 P 0.00 0.00 0.00 5.60 +0.90 50 0 24 0
30JUL26 33.00 P 0.00 0.00 0.00 6.55 +1.01 53 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.54 +0.98 58 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.54 +1.05 63 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.56 +1.13 69 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.56 +1.00 73 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28AUG26 18.50 P 0.11 0.11 0.11 0.03 +0.01 41 15 15 +15
28AUG26 19.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.07 +0.03 41 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.10 +0.04 41 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.18 +0.06 41 0 35 0
28AUG26 22.00 P 0.00 0.00 0.00 0.32 +0.11 41 0 72 0
28AUG26 23.00 P 0.60 0.60 0.60 0.51 +0.16 41 4 56 0
28AUG26 24.00 P 0.00 0.00 0.00 0.78 +0.23 42 0 8 0
28AUG26 25.00 P 0.00 0.00 0.00 1.13 +0.30 42 0 136 0
28AUG26 26.00 P 1.62 1.62 1.62 1.48 +0.31 40 8 96 +8
28AUG26 27.00 P 2.11 2.11 2.11 2.09 +0.49 42 15 90 +15
28AUG26 28.00 P 0.00 0.00 0.00 2.70 +0.58 43 0 41 0
28AUG26 29.00 P 0.00 0.00 0.00 3.38 +0.66 43 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 4.13 +0.80 44 0 30 0
28AUG26 31.00 P 0.00 0.00 0.00 4.94 +0.77 45 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.80 +0.89 46 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 6.70 +0.87 48 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.64 +1.07 50 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.61 +1.04 53 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.60 +1.17 56 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.58 +0.97 59 0 0 0
29SEP26 17.50 P 0.14 0.14 0.14 0.05 +0.02 42 15 42 +15
29SEP26 18.00 P 0.00 0.00 0.00 0.07 +0.03 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 +0.03 41 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 +0.04 41 0 69 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 +0.06 41 0 117 0
29SEP26 20.00 P 0.00 0.00 0.00 0.21 +0.07 41 0 162 0
29SEP26 21.00 P 0.44 0.44 0.44 0.34 +0.11 41 1 125 0
29SEP26 22.00 P 0.00 0.00 0.00 0.53 +0.16 41 0 70 0
29SEP26 23.00 P 0.72 0.72 0.72 0.78 +0.22 41 5 79 -5
29SEP26 24.00 P 1.05 1.05 1.05 1.09 +0.28 41 15 1,401 -5
29SEP26 25.00 P 0.00 0.00 0.00 1.48 +0.36 42 0 555 0
29SEP26 26.00 P 0.00 0.00 0.00 1.93 +0.43 42 0 282 0
29SEP26 27.00 P 0.00 0.00 0.00 2.45 +0.49 42 0 190 0
29SEP26 28.00 P 3.08 3.08 3.08 3.06 +0.59 42 15 280 -15
29SEP26 29.00 P 0.00 0.00 0.00 3.72 +0.65 43 0 94 0
29SEP26 30.00 P 0.00 0.00 0.00 4.45 +0.70 43 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.14 +0.66 42 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.98 +0.80 43 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.91 +0.93 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.81 +1.00 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.74 +1.16 49 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.69 +1.16 50 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.58 +0.97 50 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.51 +0.98 50 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.66 +1.06 59 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.46 +0.93 54 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.59 +1.31 61 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 +0.03 38 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.22 +0.04 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.28 +0.05 38 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.34 +0.06 38 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.42 +0.07 38 0 50 0
30DEC26 20.00 P 0.58 0.58 0.58 0.51 +0.09 38 15 135 +15
30DEC26 21.00 P 0.00 0.00 0.00 0.72 +0.11 38 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 0.99 +0.15 38 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.32 +0.21 38 0 154 0
30DEC26 24.00 P 1.83 1.83 1.83 1.70 +0.24 38 45 62 +45
30DEC26 25.00 P 1.85 2.32 1.85 2.13 +0.28 39 18 69 +2
30DEC26 26.00 P 2.79 2.79 2.79 2.63 +0.35 39 15 78 +15
30DEC26 27.00 P 0.00 0.00 0.00 3.14 +0.38 38 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 3.79 +0.48 39 0 91 0
30DEC26 29.00 P 0.00 0.00 0.00 4.45 +0.51 39 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 5.15 +0.66 40 0 215 0
30DEC26 31.00 P 0.00 0.00 0.00 5.88 +0.67 40 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 6.67 +0.71 41 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.47 +0.77 41 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.32 +0.81 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.18 +0.85 42 0 34 0
30DEC26 36.00 P 0.00 0.00 0.00 10.08 +0.90 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.98 +0.94 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.91 +0.98 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.85 +1.07 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.36 +0.04 38 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.44 +0.06 38 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 0.52 +0.06 38 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.62 +0.07 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.73 +0.09 38 0 67 0
30MAR27 20.00 P 0.00 0.00 0.00 0.84 +0.09 38 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.12 +0.13 39 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.44 +0.18 39 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.80 +0.24 39 0 21 0
30MAR27 24.00 P 2.00 2.00 2.00 2.23 +0.33 39 8 109 0
30MAR27 25.00 P 2.45 2.45 2.45 2.69 +0.39 39 1 1,529 -1
30MAR27 26.00 P 3.26 3.26 3.26 3.21 +0.46 39 15 27 +15
30MAR27 27.00 P 3.39 3.39 3.39 3.73 +0.48 39 15 42 +15
30MAR27 28.00 P 0.00 0.00 0.00 4.37 +0.53 39 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 5.02 +0.52 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.71 +0.72 40 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 6.44 +0.76 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.18 +0.79 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.98 +0.84 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.76 +0.84 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.62 +0.90 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.45 +0.91 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.35 +0.97 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.71 +0.13 39 0 39 0
29JUN27 18.50 P 0.00 0.00 0.00 0.82 +0.14 39 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.94 +0.15 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.07 +0.17 39 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.22 +0.20 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.53 +0.23 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.89 +0.27 40 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 2.27 +0.34 39 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.69 +0.36 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.16 +0.44 39 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.67 +0.46 39 0 30 0
29JUN27 27.00 P 0.00 0.00 0.00 4.25 +0.54 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.79 +0.53 39 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.41 +0.58 39 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.09 +0.62 39 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.84 +0.73 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.55 +0.73 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.31 +0.76 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.11 +0.80 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.91 +0.82 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.74 +0.85 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.59 +0.87 41 0 0 0
TOTAL PUT 916 18,125 +122
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 0.00 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.55 0.00 22 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.33 0.00 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.32 0.00 26 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 0.00 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.58 0.00 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.33 0.00 21 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 0.00 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.61 0.00 22 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 22 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 0.78 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.62 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.48 -0.01 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 0.27 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 21 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 30 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 3.36 -0.01 0 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 2.63 -0.01 19 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 0.00 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.94 0.00 22 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 1.13 -0.01 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 0.56 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.46 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.30 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.19 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 0.00 22 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 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.83 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.63 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 0.00 335 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 308 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.49 0.00 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.98 0.00 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.48 +0.01 40 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.98 +0.01 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.48 +0.01 61 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.98 +0.01 70 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 0.02 -0.01 20 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 0.28 -0.01 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.39 -0.01 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 2.48 +0.01 26 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.98 +0.01 30 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 0.66 -0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.81 -0.01 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 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.98 +0.01 24 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 22 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 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.63 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.76 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.91 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.24 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.62 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.04 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.49 0.00 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.98 0.00 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.47 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.97 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.47 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.25
29JUN26 1.70 C 0.00 0.00 0.00 0.55 - 0 0 0 -
29JUN26 1.75 C 0.00 0.00 0.00 0.50 -0.07 0 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.45 -0.07 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.40 -0.07 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.35 -0.07 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.30 -0.07 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.25 -0.07 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.16 -0.06 35 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.09 -0.04 39 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
29JUN26 2.40 C 0.01 0.01 0.01 0.01 -0.01 34 20 20 +20
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 71 0 212 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 82 0 109 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 92 0 83 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 101 0 107 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 110 0 50 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 118 0 95 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 126 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 134 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 141 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 148 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 155 0 109 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 162 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 168 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 174 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 180 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 185 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 206 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 211 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 221 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 236 0 2 0
30JUL26 1.70 C 0.00 0.00 0.00 0.56 - 46 0 0 -
30JUL26 1.75 C 0.00 0.00 0.00 0.51 -0.06 42 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.46 -0.06 38 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.41 -0.06 33 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.36 -0.06 29 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.31 -0.06 25 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.27 -0.06 30 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.19 -0.05 30 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.12 -0.05 29 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.08 -0.04 32 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.02 -0.01 37 0 2 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 -0.01 36 0 88 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 41 0 62 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 46 0 466 0
30JUL26 3.00 C 0.01 0.01 0.01 0.01 0.00 51 4 157 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 56 0 28 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 60 0 185 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 68 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 72 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 79 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 85 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 88 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.56 - 27 0 0 -
28AUG26 1.75 C 0.00 0.00 0.00 0.52 -0.06 39 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.47 -0.06 35 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.42 -0.06 31 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.38 -0.06 34 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.33 -0.06 30 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.29 -0.06 31 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.22 -0.05 32 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.17 -0.04 35 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.04 -0.02 35 0 64 0
28AUG26 2.70 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.02 -0.01 37 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 39 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 42 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 52 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 60 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.57 - 32 0 0 -
29SEP26 1.75 C 0.00 0.00 0.00 0.52 -0.07 29 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.48 -0.06 33 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.43 -0.06 29 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.39 -0.06 31 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.35 -0.06 31 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.32 -0.05 33 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.25 -0.05 33 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.20 -0.04 34 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.16 -0.02 36 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.12 -0.03 36 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 10 0
29SEP26 2.60 C 0.07 0.07 0.07 0.07 -0.01 37 98 123 +98
29SEP26 2.70 C 0.00 0.00 0.00 0.05 -0.01 37 0 96 0
29SEP26 2.80 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.03 0.00 38 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.02 0.00 38 0 291 0
29SEP26 3.10 C 0.02 0.02 0.02 0.01 0.00 35 4 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 38 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 43 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 45 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 48 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 209 0
29SEP26 3.80 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 0.01 0.00 54 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30DEC26 1.70 C 0.00 0.00 0.00 0.60 - 32 0 0 -
30DEC26 1.75 C 0.00 0.00 0.00 0.56 -0.06 33 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.52 -0.06 33 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.49 -0.05 35 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.45 -0.05 34 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.42 -0.05 35 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.38 -0.05 34 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.32 -0.05 34 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.28 -0.03 36 50 50 +50
30DEC26 2.30 C 0.00 0.00 0.00 0.23 -0.03 36 50 50 +50
30DEC26 2.40 C 0.00 0.00 0.00 0.19 -0.04 36 0 100 0
30DEC26 2.50 C 0.00 0.00 0.00 0.16 -0.03 36 0 100 0
30DEC26 2.60 C 0.00 0.00 0.00 0.13 -0.03 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.10 -0.03 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.04 -0.02 35 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 3 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 4.70 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 0.01 0.00 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
30MAR27 1.70 C 0.00 0.00 0.00 0.64 - 35 0 0 -
30MAR27 1.75 C 0.00 0.00 0.00 0.61 -0.05 37 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.57 -0.05 36 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.54 -0.05 37 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.51 -0.04 37 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.47 -0.05 36 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.44 -0.05 36 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.39 -0.04 37 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.34 -0.04 37 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.30 -0.03 37 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.26 -0.03 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.23 -0.02 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.20 -0.03 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.17 -0.02 38 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.06 -0.01 39 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.20 C 0.04 0.04 0.04 0.01 0.00 35 2 0 -2
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.68 - 36 0 0 -
29JUN27 1.75 C 0.00 0.00 0.00 0.64 -0.06 35 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.61 -0.05 36 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.58 -0.05 37 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.55 -0.05 37 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.52 -0.04 37 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.49 -0.04 37 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.44 -0.04 37 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.39 -0.04 37 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.35 -0.03 37 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.31 -0.03 37 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.27 -0.03 37 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.25 -0.02 38 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.22 -0.02 38 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.19 -0.02 38 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.17 -0.02 38 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29JUN27 3.60 C 0.08 0.08 0.08 0.07 -0.01 38 2 2 +2
TOTAL CALL 230 4,264 +218
29JUN26 1.70 P 0.00 0.00 0.00 0.01 - 106 0 0 -
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.08 +0.03 33 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.16 +0.05 35 0 34 0
29JUN26 2.50 P 0.25 0.25 0.25 0.25 +0.06 0 1 95 0
29JUN26 2.60 P 0.00 0.00 0.00 0.35 +0.06 0 0 73 0
29JUN26 2.70 P 0.00 0.00 0.00 0.45 +0.06 0 0 12 0
29JUN26 2.80 P 0.00 0.00 0.00 0.55 +0.06 0 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.65 +0.06 0 0 180 -1
29JUN26 3.00 P 0.00 0.00 0.00 0.75 +0.06 0 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.85 +0.06 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.95 +0.06 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.05 +0.06 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.15 +0.06 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.25 +0.06 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.35 +0.06 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.45 +0.06 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.55 +0.06 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.65 +0.06 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.85 +0.06 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.95 +0.06 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 2.05 +0.06 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 2.15 +0.06 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 2.25 +0.06 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.35 +0.06 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.45 +0.06 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.55 +0.06 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.65 +0.06 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.75 +0.06 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 3.00 +0.06 0 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.19 +0.04 32 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.28 +0.06 37 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.36 +0.05 34 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.46 +0.06 40 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.55 +0.06 0 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.65 +0.06 0 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.75 +0.06 0 0 4 0
30JUL26 3.10 P 0.00 0.00 0.00 0.85 +0.06 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.95 +0.06 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.05 +0.06 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.15 +0.06 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.25 +0.06 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.35 +0.06 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.45 +0.06 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.55 +0.06 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.65 +0.06 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.85 +0.06 0 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 - 42 0 0 -
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.17 +0.04 37 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.23 +0.05 36 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.30 +0.05 36 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.38 +0.05 36 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.47 +0.06 37 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.56 +0.05 37 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.66 +0.06 41 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.75 +0.06 0 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.85 +0.06 0 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.95 +0.06 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.05 +0.06 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.15 +0.06 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.25 +0.06 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.35 +0.06 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.45 +0.06 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.55 +0.06 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.65 +0.06 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 - 35 0 0 -
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.04 +0.01 33 0 4 0
29SEP26 2.00 P 0.00 0.00 0.00 0.06 +0.02 35 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.09 +0.01 34 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.13 +0.03 34 0 9 0
29SEP26 2.30 P 0.00 0.00 0.00 0.19 +0.03 35 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.26 +0.05 37 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.33 +0.05 37 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.41 +0.06 39 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.50 +0.07 41 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.58 +0.06 40 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.67 +0.06 40 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.77 +0.06 44 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.86 +0.06 43 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.95 +0.05 0 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.05 +0.06 0 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 1.15 +0.06 0 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 1.25 +0.06 0 0 103 0
29SEP26 3.60 P 0.00 0.00 0.00 1.35 +0.06 0 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 1.45 +0.06 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.55 +0.06 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.65 +0.06 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.85 +0.06 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.95 +0.06 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.05 +0.06 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.15 +0.06 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.25 +0.06 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.35 +0.06 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.45 +0.06 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.55 +0.06 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.65 +0.06 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.75 +0.06 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.00 +0.06 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.03 - 34 0 0 -
30DEC26 1.75 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.15 +0.03 36 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.19 +0.03 35 50 52 +50
30DEC26 2.30 P 0.00 0.00 0.00 0.25 +0.03 36 50 50 +50
30DEC26 2.40 P 0.00 0.00 0.00 0.31 +0.04 36 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.38 +0.04 37 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.45 +0.04 36 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.53 +0.04 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.62 +0.05 39 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.70 +0.05 38 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.79 +0.05 39 0 20 0
30DEC26 3.10 P 0.91 0.91 0.91 0.88 +0.05 40 3 65 -3
30DEC26 3.20 P 0.00 0.00 0.00 0.97 +0.05 40 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.07 +0.06 42 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.16 +0.06 41 0 17 0
30DEC26 3.50 P 1.28 1.29 1.28 1.25 +0.05 0 30 78 -30
30DEC26 3.60 P 0.00 0.00 0.00 1.35 +0.06 0 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 1.45 +0.06 0 0 0 -10
30DEC26 3.80 P 0.00 0.00 0.00 1.55 +0.06 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.65 +0.06 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.75 +0.06 0 0 0 -3
30DEC26 4.10 P 0.00 0.00 0.00 1.85 +0.06 0 0 0 -30
30DEC26 4.20 P 0.00 0.00 0.00 1.95 +0.06 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.05 +0.06 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.15 +0.06 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.25 +0.06 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.35 +0.06 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.45 +0.06 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.55 +0.06 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.65 +0.06 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.75 +0.06 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.00 +0.06 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.06 - 36 0 0 -
30MAR27 1.75 P 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.09 +0.02 37 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.12 +0.02 37 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.15 +0.02 36 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.20 +0.03 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.24 +0.02 36 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.30 +0.04 37 0 3 0
30MAR27 2.40 P 0.00 0.00 0.00 0.36 +0.03 37 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.42 +0.03 36 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.50 +0.04 38 0 4 0
30MAR27 2.70 P 0.00 0.00 0.00 0.57 +0.03 38 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.66 +0.05 40 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.74 +0.05 40 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.82 +0.04 39 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.91 +0.05 40 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.99 +0.05 39 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.09 +0.06 41 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.18 +0.06 41 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.27 +0.06 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.37 +0.06 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.46 +0.05 41 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.56 +0.07 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.66 +0.06 45 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.85 +0.06 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.95 +0.06 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.05 +0.06 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.15 +0.06 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.25 +0.06 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.35 +0.06 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.45 +0.06 0 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.08 - 36 0 0 -
29JUN27 1.75 P 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.15 +0.03 37 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.17 +0.03 37 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.19 +0.03 37 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.23 +0.02 37 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.28 +0.03 37 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.33 +0.03 36 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.40 +0.04 37 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.47 +0.04 38 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.54 +0.04 38 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.61 +0.05 38 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.69 +0.05 39 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.77 +0.05 39 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.84 +0.04 38 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.93 +0.05 39 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.01 +0.05 38 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.10 +0.05 39 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.19 +0.05 39 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.28 +0.05 39 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.38 +0.06 41 0 0 0
TOTAL PUT 134 2,917 +23
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$ 18.59
26JUN26 14.50 C 0.00 0.00 0.00 4.10 - 59 0 0 -
26JUN26 15.00 C 0.00 0.00 0.00 3.60 - 50 0 0 -
26JUN26 15.50 C 0.00 0.00 0.00 3.10 - 41 0 0 -
26JUN26 16.00 C 0.00 0.00 0.00 2.60 - 30 0 0 -
26JUN26 16.50 C 0.00 0.00 0.00 2.10 - 0 0 0 -
26JUN26 17.00 C 0.00 0.00 0.00 1.62 - 36 0 0 -
26JUN26 17.50 C 0.00 0.00 0.00 1.16 - 35 0 0 -
26JUN26 18.00 C 0.00 0.00 0.00 0.76 - 35 0 0 -
26JUN26 18.50 C 0.00 0.00 0.00 0.45 - 36 0 0 -
26JUN26 19.00 C 0.00 0.00 0.00 0.24 - 36 0 0 -
26JUN26 19.50 C 0.00 0.00 0.00 0.11 - 36 0 0 -
26JUN26 20.00 C 0.00 0.00 0.00 0.04 - 35 0 0 -
26JUN26 21.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
26JUN26 22.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
26JUN26 23.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
26JUN26 24.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
26JUN26 25.00 C 0.00 0.00 0.00 0.01 - 86 0 0 -
26JUN26 26.00 C 0.00 0.00 0.00 0.01 - 96 0 0 -
26JUN26 27.00 C 0.00 0.00 0.00 0.01 - 105 0 0 -
29JUN26 10.50 C 0.00 0.00 0.00 8.10 -0.45 110 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.60 -0.47 97 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.10 -0.49 82 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.60 -0.47 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.10 -0.47 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.60 -0.48 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.10 -0.48 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.60 -0.47 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.10 -0.47 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.60 -0.45 0 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 3.10 -0.51 0 0 4 0
29JUN26 16.00 C 0.00 0.00 0.00 2.61 -0.45 40 0 4 0
29JUN26 16.50 C 0.00 0.00 0.00 2.12 -0.44 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.64 -0.44 35 0 10 0
29JUN26 17.50 C 1.40 1.49 1.40 1.17 -0.44 31 15 75 -5
29JUN26 18.00 C 0.93 0.95 0.93 0.80 -0.37 34 30 19 +15
29JUN26 18.50 C 0.61 0.61 0.41 0.51 -0.29 35 62 276 +15
29JUN26 19.00 C 0.39 0.51 0.23 0.29 -0.23 35 226 678 +154
29JUN26 19.50 C 0.24 0.27 0.14 0.15 -0.16 35 153 2,315 +1
29JUN26 20.00 C 0.14 0.17 0.10 0.08 -0.10 36 55 1,132 +17
29JUN26 21.00 C 0.04 0.04 0.04 0.02 -0.03 39 3 761 +3
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 608 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 335 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 319 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 914 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 621 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 97 0 390 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 104 0 338 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 111 0 81 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 117 0 61 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 130 0 38 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 135 0 72 0
03JUL26 14.50 C 0.00 0.00 0.00 4.11 - 49 0 0 -
03JUL26 15.00 C 0.00 0.00 0.00 3.61 - 42 0 0 -
03JUL26 15.50 C 0.00 0.00 0.00 3.11 - 35 0 0 -
03JUL26 16.00 C 0.00 0.00 0.00 2.62 - 37 0 0 -
03JUL26 16.50 C 0.00 0.00 0.00 2.15 - 39 0 0 -
03JUL26 17.00 C 0.00 0.00 0.00 1.70 - 39 0 0 -
03JUL26 17.50 C 0.00 0.00 0.00 1.29 - 39 0 0 -
03JUL26 18.00 C 0.00 0.00 0.00 0.94 - 39 0 0 -
03JUL26 18.50 C 0.00 0.00 0.00 0.65 - 39 0 0 -
03JUL26 19.00 C 0.00 0.00 0.00 0.42 - 39 0 0 -
03JUL26 19.50 C 0.00 0.00 0.00 0.26 - 39 0 0 -
03JUL26 20.00 C 0.00 0.00 0.00 0.15 - 38 0 0 -
03JUL26 21.00 C 0.00 0.00 0.00 0.04 - 38 0 0 -
03JUL26 22.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
03JUL26 23.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
03JUL26 24.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
03JUL26 25.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
03JUL26 26.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
03JUL26 27.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
30JUL26 13.50 C 0.00 0.00 0.00 5.14 -0.48 39 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.65 -0.47 40 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.12 -0.51 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.63 -0.57 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.23 -0.45 39 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.70 -0.49 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.30 -0.46 34 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.93 -0.39 36 0 0 0
30JUL26 17.50 C 1.58 1.58 1.58 1.59 -0.37 37 6 42 +6
30JUL26 18.00 C 0.00 0.00 0.00 1.29 -0.32 37 0 34 0
30JUL26 18.50 C 1.16 1.16 1.05 1.03 -0.27 38 7 191 +2
30JUL26 19.00 C 0.96 0.96 0.77 0.81 -0.24 38 5 120 -1
30JUL26 19.50 C 0.70 0.70 0.69 0.63 -0.20 38 2 168 0
30JUL26 20.00 C 0.54 0.63 0.47 0.48 -0.19 38 220 402 +130
30JUL26 21.00 C 0.34 0.39 0.28 0.28 -0.10 39 123 469 +26
30JUL26 22.00 C 0.20 0.20 0.16 0.15 -0.06 40 5 152 +1
30JUL26 23.00 C 0.15 0.15 0.12 0.07 -0.04 39 108 301 -31
30JUL26 24.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 277 0
30JUL26 25.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 201 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 164 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 70 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 118 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 225 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 87 0
28AUG26 13.50 C 0.00 0.00 0.00 5.24 -0.46 46 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.67 -0.55 25 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.23 -0.52 36 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.88 -0.41 44 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.41 -0.44 40 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.06 -0.37 43 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.63 -0.36 40 0 0 0
28AUG26 17.00 C 2.38 2.38 2.23 2.28 -0.26 40 19 21 +19
28AUG26 17.50 C 0.00 0.00 0.00 1.90 -0.44 38 0 106 0
28AUG26 18.00 C 1.80 1.80 1.65 1.62 -0.33 38 6 99 +1
28AUG26 18.50 C 1.58 1.58 1.39 1.38 -0.28 39 5 103 0
28AUG26 19.00 C 1.34 1.34 1.33 1.15 -0.26 39 16 59 +13
28AUG26 19.50 C 0.00 0.00 0.00 0.96 -0.24 39 0 43 0
28AUG26 20.00 C 0.91 0.95 0.91 0.80 -0.21 39 28 160 +28
28AUG26 21.00 C 0.64 0.66 0.64 0.56 -0.14 41 35 170 +34
28AUG26 22.00 C 0.46 0.46 0.37 0.37 -0.10 41 87 108 -15
28AUG26 23.00 C 0.29 0.29 0.29 0.23 -0.07 40 30 60 0
28AUG26 24.00 C 0.20 0.20 0.20 0.14 -0.05 40 54 410 +38
28AUG26 25.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 133 0
28AUG26 26.00 C 0.12 0.12 0.12 0.06 -0.01 41 147 166 +116
28AUG26 27.00 C 0.09 0.09 0.09 0.03 -0.02 40 2 16 -2
28AUG26 28.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 12 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 56 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 121 0
29SEP26 10.50 C 0.00 0.00 0.00 8.19 -0.51 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.70 -0.56 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.23 -0.49 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.65 -0.55 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.15 -0.61 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.74 -0.50 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.24 -0.56 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.88 -0.45 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.46 -0.45 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.90 -0.55 35 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.65 -0.37 42 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.27 -0.37 42 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.86 -0.35 40 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 2.48 -0.38 38 0 754 0
29SEP26 17.50 C 0.00 0.00 0.00 2.16 -0.38 38 0 101 0
29SEP26 18.00 C 0.00 0.00 0.00 1.90 -0.31 39 0 225 0
29SEP26 18.50 C 0.00 0.00 0.00 1.65 -0.29 39 0 69 0
29SEP26 19.00 C 1.65 1.65 1.57 1.44 -0.26 39 32 172 +17
29SEP26 19.50 C 1.24 1.24 1.24 1.24 -0.25 39 1 231 0
29SEP26 20.00 C 0.00 0.00 0.00 1.07 -0.24 39 0 236 0
29SEP26 21.00 C 0.00 0.00 0.00 0.82 -0.17 41 0 148 0
29SEP26 22.00 C 0.00 0.00 0.00 0.59 -0.13 41 0 211 0
29SEP26 23.00 C 0.00 0.00 0.00 0.41 -0.11 40 0 233 0
29SEP26 24.00 C 0.36 0.36 0.36 0.29 -0.07 40 6 532 +6
29SEP26 25.00 C 0.00 0.00 0.00 0.20 -0.05 40 0 177 0
29SEP26 26.00 C 0.21 0.21 0.21 0.14 -0.04 41 15 154 0
29SEP26 27.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 61 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 152 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 144 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 73 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 47 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 98 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29SEP26 34.00 C 0.06 0.09 0.06 0.01 0.00 43 955 508 +2
30DEC26 10.50 C 0.00 0.00 0.00 8.27 -0.57 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.77 -0.61 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.30 -0.59 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.91 -0.52 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.44 -0.55 40 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 6.01 -0.53 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.61 -0.51 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.20 -0.52 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.87 -0.41 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.50 -0.42 42 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 4.13 -0.37 41 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.76 -0.38 40 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.48 -0.36 41 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.15 -0.38 40 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 2.88 -0.34 41 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 2.66 -0.25 41 0 46 0
30DEC26 18.50 C 0.00 0.00 0.00 2.34 -0.32 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.13 -0.29 40 0 348 0
30DEC26 19.50 C 0.00 0.00 0.00 1.93 -0.28 40 0 386 0
30DEC26 20.00 C 0.00 0.00 0.00 1.75 -0.27 40 0 367 0
30DEC26 21.00 C 0.00 0.00 0.00 1.44 -0.23 41 0 45 0
30DEC26 22.00 C 1.28 1.32 1.28 1.18 -0.19 41 44 84 +42
30DEC26 23.00 C 1.07 1.10 1.00 0.97 -0.14 41 10 93 +5
30DEC26 24.00 C 0.00 0.00 0.00 0.78 -0.12 41 0 39 0
30DEC26 25.00 C 0.71 0.71 0.71 0.62 -0.10 41 2 88 +2
30DEC26 26.00 C 0.00 0.00 0.00 0.50 -0.08 41 0 34 0
30DEC26 27.00 C 0.00 0.00 0.00 0.39 -0.07 41 0 23 0
30DEC26 28.00 C 0.00 0.00 0.00 0.31 -0.06 41 0 51 0
30DEC26 29.00 C 0.37 0.37 0.37 0.25 -0.04 41 15 23 +12
30DEC26 30.00 C 0.00 0.00 0.00 0.19 -0.04 41 0 27 0
30DEC26 31.00 C 0.00 0.00 0.00 0.15 -0.03 41 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 30 0
30DEC26 34.00 C 0.20 0.20 0.19 0.08 -0.01 41 3 31 0
30MAR27 10.50 C 0.00 0.00 0.00 8.48 -0.55 44 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 8.00 -0.62 42 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.58 -0.56 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.20 -0.52 44 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.80 -0.50 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.29 -0.59 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.97 -0.51 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.52 -0.56 40 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.28 -0.41 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.80 -0.52 40 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.46 -0.51 40 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.26 -0.38 42 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.97 -0.35 42 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.66 -0.37 41 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 3.41 -0.34 41 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 3.16 -0.31 41 0 38 0
30MAR27 18.50 C 2.87 2.87 2.87 2.86 -0.37 40 15 146 +15
30MAR27 19.00 C 0.00 0.00 0.00 2.67 -0.32 40 0 128 0
30MAR27 19.50 C 0.00 0.00 0.00 2.48 -0.29 41 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 2.29 -0.29 41 0 218 0
30MAR27 21.00 C 0.00 0.00 0.00 1.98 -0.23 41 0 135 0
30MAR27 22.00 C 0.00 0.00 0.00 1.71 -0.21 41 0 21 0
30MAR27 23.00 C 0.00 0.00 0.00 1.46 -0.17 42 0 18 0
30MAR27 24.00 C 0.00 0.00 0.00 1.26 -0.13 42 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 1.07 -0.11 42 0 6 0
30MAR27 26.00 C 0.00 0.00 0.00 0.91 -0.09 42 0 6 0
30MAR27 27.00 C 0.92 0.92 0.92 0.77 -0.08 42 9 10 +8
30MAR27 28.00 C 0.79 0.79 0.77 0.65 -0.06 42 25 26 +21
30MAR27 29.00 C 0.00 0.00 0.00 0.54 -0.06 42 0 1 0
30MAR27 30.00 C 0.00 0.00 0.00 0.46 -0.05 42 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.39 -0.04 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.33 -0.03 42 0 5 0
30MAR27 33.00 C 0.00 0.00 0.00 0.27 -0.04 41 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 0.23 -0.03 42 0 26 0
29JUN27 13.50 C 0.00 0.00 0.00 6.30 -0.40 46 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.94 -0.38 45 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.59 -0.38 45 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.25 -0.37 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.93 -0.36 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.61 -0.37 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.33 -0.35 43 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.06 -0.33 43 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.80 -0.32 43 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.56 -0.31 43 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 3.29 -0.33 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.09 -0.30 42 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 2.90 -0.28 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.71 -0.26 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.38 -0.22 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.10 -0.17 43 0 4 0
29JUN27 23.00 C 0.00 0.00 0.00 1.83 -0.16 43 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.59 -0.13 43 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.38 -0.13 42 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.20 -0.10 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.05 -0.09 42 0 18 0
29JUN27 28.00 C 0.00 0.00 0.00 0.90 -0.09 42 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.79 -0.07 42 0 0 0
TOTAL CALL 2,581 23,347 +695
26JUN26 14.50 P 0.00 0.00 0.00 0.01 - 77 0 0 -
26JUN26 15.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
26JUN26 15.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
26JUN26 16.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
26JUN26 16.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
26JUN26 17.00 P 0.00 0.00 0.00 0.02 - 36 0 0 -
26JUN26 17.50 P 0.00 0.00 0.00 0.06 - 35 0 0 -
26JUN26 18.00 P 0.00 0.00 0.00 0.16 - 36 0 0 -
26JUN26 18.50 P 0.00 0.00 0.00 0.35 - 36 0 0 -
26JUN26 19.00 P 0.00 0.00 0.00 0.63 - 35 0 0 -
26JUN26 19.50 P 0.00 0.00 0.00 1.01 - 36 0 0 -
26JUN26 20.00 P 0.00 0.00 0.00 1.44 - 35 0 0 -
26JUN26 21.00 P 0.00 0.00 0.00 2.41 - 0 0 0 -
26JUN26 22.00 P 0.00 0.00 0.00 3.41 - 0 0 0 -
26JUN26 23.00 P 0.00 0.00 0.00 4.41 - 0 0 0 -
26JUN26 24.00 P 0.00 0.00 0.00 5.41 - 0 0 0 -
26JUN26 25.00 P 0.00 0.00 0.00 6.41 - 0 0 0 -
26JUN26 26.00 P 0.00 0.00 0.00 7.41 - 0 0 0 -
26JUN26 27.00 P 0.00 0.00 0.00 8.41 - 0 0 0 -
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 139 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 129 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 119 0 68 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 109 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 91 0 108 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 74 0 527 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 355 0
29JUN26 15.00 P 0.01 0.01 0.01 0.01 0.00 58 2 521 -2
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 397 0
29JUN26 16.00 P 0.02 0.02 0.02 0.01 0.00 43 17 3,269 0
29JUN26 16.50 P 0.04 0.05 0.04 0.02 +0.01 39 3 565 0
29JUN26 17.00 P 0.04 0.08 0.04 0.04 +0.02 36 49 773 -19
29JUN26 17.50 P 0.08 0.14 0.08 0.11 +0.05 37 178 470 +119
29JUN26 18.00 P 0.16 0.30 0.14 0.23 +0.09 37 273 475 +115
29JUN26 18.50 P 0.34 0.51 0.29 0.43 +0.16 37 353 529 +15
29JUN26 19.00 P 0.58 0.82 0.58 0.72 +0.24 38 60 1,076 -40
29JUN26 19.50 P 0.00 0.00 0.00 1.09 +0.31 39 0 566 0
29JUN26 20.00 P 1.33 1.58 1.33 1.52 +0.37 42 11 939 +5
29JUN26 21.00 P 2.48 2.48 2.48 2.49 +0.47 55 2 396 -2
29JUN26 22.00 P 0.00 0.00 0.00 3.51 +0.55 73 0 414 0
29JUN26 23.00 P 0.00 0.00 0.00 4.54 +0.58 92 0 164 -86
29JUN26 24.00 P 0.00 0.00 0.00 5.44 +0.48 81 0 16 0
29JUN26 25.00 P 0.00 0.00 0.00 6.60 +0.64 128 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.48 +0.52 114 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.59 +0.63 149 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.59 +0.63 159 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.44 +0.48 128 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.48 +0.52 152 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.44 +0.48 143 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.59 +0.60 197 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.59 +0.60 206 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.44 +0.45 164 0 0 0
03JUL26 14.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
03JUL26 15.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
03JUL26 15.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
03JUL26 16.00 P 0.00 0.00 0.00 0.02 - 41 0 0 -
03JUL26 16.50 P 0.00 0.00 0.00 0.04 - 39 0 0 -
03JUL26 17.00 P 0.00 0.00 0.00 0.09 - 39 0 0 -
03JUL26 17.50 P 0.00 0.00 0.00 0.18 - 39 0 0 -
03JUL26 18.00 P 0.00 0.00 0.00 0.33 - 39 0 0 -
03JUL26 18.50 P 0.00 0.00 0.00 0.54 - 39 0 0 -
03JUL26 19.00 P 0.00 0.00 0.00 0.82 - 39 0 0 -
03JUL26 19.50 P 0.00 0.00 0.00 1.15 - 39 0 0 -
03JUL26 20.00 P 0.00 0.00 0.00 1.55 - 39 0 0 -
03JUL26 21.00 P 0.00 0.00 0.00 2.49 - 47 0 0 -
03JUL26 22.00 P 0.00 0.00 0.00 3.51 - 63 0 0 -
03JUL26 23.00 P 0.00 0.00 0.00 4.54 - 79 0 0 -
03JUL26 24.00 P 0.00 0.00 0.00 5.44 - 70 0 0 -
03JUL26 25.00 P 0.00 0.00 0.00 6.60 - 110 0 0 -
03JUL26 26.00 P 0.00 0.00 0.00 7.48 - 99 0 0 -
03JUL26 27.00 P 0.00 0.00 0.00 8.59 - 129 0 0 -
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 31 0
30JUL26 14.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 55 0
30JUL26 15.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 41 0
30JUL26 15.50 P 0.12 0.12 0.12 0.09 +0.03 39 15 52 +3
30JUL26 16.00 P 0.14 0.14 0.14 0.15 +0.05 39 10 366 0
30JUL26 16.50 P 0.21 0.25 0.21 0.24 +0.07 40 21 231 +2
30JUL26 17.00 P 0.31 0.42 0.28 0.35 +0.09 39 3 194 +1
30JUL26 17.50 P 0.47 0.54 0.47 0.51 +0.13 40 21 152 0
30JUL26 18.00 P 0.54 0.73 0.54 0.71 +0.18 40 56 148 +2
30JUL26 18.50 P 0.87 0.98 0.85 0.94 +0.21 40 159 345 +22
30JUL26 19.00 P 1.03 1.27 1.03 1.22 +0.25 40 47 299 +29
30JUL26 19.50 P 1.39 1.39 1.39 1.54 +0.28 41 1 100 +1
30JUL26 20.00 P 0.00 0.00 0.00 1.90 +0.32 41 0 124 0
30JUL26 21.00 P 2.46 2.46 2.46 2.71 +0.37 43 2 141 -1
30JUL26 22.00 P 0.00 0.00 0.00 3.61 +0.43 47 0 62 0
30JUL26 23.00 P 0.00 0.00 0.00 4.57 +0.50 52 0 51 0
30JUL26 24.00 P 5.53 5.53 5.51 5.53 +0.52 55 49 115 +30
30JUL26 25.00 P 0.00 0.00 0.00 6.60 +0.61 68 0 134 0
30JUL26 26.00 P 7.49 7.49 7.49 7.63 +0.67 77 3 75 +3
30JUL26 27.00 P 0.00 0.00 0.00 8.59 +0.63 79 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.59 +0.63 85 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.56 +0.60 87 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.59 +0.59 95 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.60 +0.64 101 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.60 +0.61 106 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.61 +0.62 111 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.47 +0.48 97 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 0.11 +0.03 41 0 13 0
28AUG26 15.00 P 0.20 0.20 0.20 0.16 +0.04 40 2 42 -2
28AUG26 15.50 P 0.00 0.00 0.00 0.24 +0.06 41 0 61 0
28AUG26 16.00 P 0.00 0.00 0.00 0.34 +0.08 41 0 91 0
28AUG26 16.50 P 0.00 0.00 0.00 0.47 +0.11 41 0 124 0
28AUG26 17.00 P 0.57 0.59 0.57 0.62 +0.12 41 30 90 +15
28AUG26 17.50 P 0.76 0.76 0.76 0.81 +0.16 41 1 50 +1
28AUG26 18.00 P 0.92 1.07 0.92 1.02 +0.19 41 90 163 +71
28AUG26 18.50 P 1.26 1.26 1.26 1.27 +0.23 41 1 91 +1
28AUG26 19.00 P 1.35 1.56 1.35 1.55 +0.26 41 121 129 -60
28AUG26 19.50 P 1.76 1.85 1.76 1.86 +0.28 42 16 139 +16
28AUG26 20.00 P 1.98 1.98 1.98 2.20 +0.30 42 9 99 +9
28AUG26 21.00 P 2.81 2.93 2.81 2.95 +0.35 43 23 32 -2
28AUG26 22.00 P 0.00 0.00 0.00 3.77 +0.46 44 0 49 0
28AUG26 23.00 P 0.00 0.00 0.00 4.61 +0.40 43 0 21 0
28AUG26 24.00 P 0.00 0.00 0.00 5.64 +0.54 51 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 6.60 +0.58 54 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.63 +0.64 61 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.59 +0.62 63 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.59 +0.63 67 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.56 +0.60 69 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.59 +0.59 76 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.60 +0.62 80 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.60 +0.61 84 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 96 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 +0.02 41 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.10 +0.02 41 0 293 0
29SEP26 14.00 P 0.00 0.00 0.00 0.15 +0.03 41 0 274 0
29SEP26 14.50 P 0.23 0.23 0.23 0.21 +0.04 40 2 160 0
29SEP26 15.00 P 0.00 0.00 0.00 0.29 +0.05 41 1 151 -1
29SEP26 15.50 P 0.00 0.00 0.00 0.39 +0.07 40 0 230 0
29SEP26 16.00 P 0.00 0.00 0.00 0.52 +0.09 41 0 285 0
29SEP26 16.50 P 0.00 0.00 0.00 0.66 +0.10 40 0 581 0
29SEP26 17.00 P 0.87 0.87 0.85 0.84 +0.14 41 40 1,023 0
29SEP26 17.50 P 0.00 0.00 0.00 1.04 +0.17 41 0 222 0
29SEP26 18.00 P 0.00 0.00 0.00 1.27 +0.20 41 0 219 0
29SEP26 18.50 P 0.00 0.00 0.00 1.52 +0.23 41 0 190 0
29SEP26 19.00 P 1.59 1.59 1.59 1.81 +0.25 41 15 173 +15
29SEP26 19.50 P 2.09 2.09 2.09 2.11 +0.27 42 15 120 0
29SEP26 20.00 P 2.33 2.33 2.29 2.44 +0.30 42 16 143 -1
29SEP26 21.00 P 3.24 3.24 3.21 3.16 +0.33 42 2 116 -2
29SEP26 22.00 P 0.00 0.00 0.00 3.89 +0.32 41 0 69 0
29SEP26 23.00 P 0.00 0.00 0.00 4.74 +0.36 42 0 728 0
29SEP26 24.00 P 0.00 0.00 0.00 5.73 +0.50 47 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 6.68 +0.54 50 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 7.63 +0.56 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.59 +0.58 54 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 9.59 +0.60 57 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 10.56 +0.59 59 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 11.59 +0.59 65 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 12.60 +0.62 68 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.60 +0.61 72 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.61 +0.62 75 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.58 +0.59 76 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 +0.01 42 0 3 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.09 +0.01 41 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 +0.02 41 0 73 0
30DEC26 12.50 P 0.25 0.25 0.25 0.19 +0.04 41 2 35 +2
30DEC26 13.00 P 0.00 0.00 0.00 0.25 +0.04 41 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.33 +0.05 41 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.42 +0.06 41 1 57 +1
30DEC26 14.50 P 0.00 0.00 0.00 0.53 +0.07 41 0 130 0
30DEC26 15.00 P 0.00 0.00 0.00 0.66 +0.09 41 0 102 0
30DEC26 15.50 P 0.00 0.00 0.00 0.81 +0.11 41 0 165 0
30DEC26 16.00 P 0.00 0.00 0.00 0.98 +0.14 41 0 224 0
30DEC26 16.50 P 0.00 0.00 0.00 1.16 +0.16 41 0 96 0
30DEC26 17.00 P 0.00 0.00 0.00 1.36 +0.18 41 0 831 0
30DEC26 17.50 P 1.41 1.41 1.41 1.58 +0.20 41 1 90 0
30DEC26 18.00 P 0.00 0.00 0.00 1.82 +0.21 41 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 2.08 +0.23 41 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 2.37 +0.26 41 0 70 0
30DEC26 19.50 P 0.00 0.00 0.00 2.68 +0.29 42 0 346 0
30DEC26 20.00 P 0.00 0.00 0.00 3.01 +0.31 42 0 354 0
30DEC26 21.00 P 3.44 3.44 3.44 3.65 +0.30 42 15 172 +15
30DEC26 22.00 P 0.00 0.00 0.00 4.37 +0.33 42 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 5.10 +0.30 41 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 5.98 +0.37 43 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.84 +0.38 43 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 7.74 +0.39 44 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.62 +0.38 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.67 +0.53 48 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.60 +0.57 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.59 +0.59 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.60 +0.59 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.60 +0.61 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.61 +0.62 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.58 +0.59 59 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 +0.02 42 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.16 +0.02 41 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.22 +0.04 42 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.29 +0.05 42 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.37 +0.06 42 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.46 +0.06 42 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.57 +0.07 42 0 4 0
30MAR27 14.00 P 0.71 0.71 0.71 0.70 +0.09 42 3 86 0
30MAR27 14.50 P 0.00 0.00 0.00 0.84 +0.10 42 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.99 +0.12 42 0 370 0
30MAR27 15.50 P 0.00 0.00 0.00 1.15 +0.13 42 0 232 0
30MAR27 16.00 P 0.00 0.00 0.00 1.32 +0.14 41 0 52 0
30MAR27 16.50 P 1.40 1.40 1.40 1.52 +0.16 41 15 44 +15
30MAR27 17.00 P 0.00 0.00 0.00 1.73 +0.18 41 0 305 0
30MAR27 17.50 P 0.00 0.00 0.00 1.96 +0.20 41 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.20 +0.21 41 0 43 0
30MAR27 18.50 P 0.00 0.00 0.00 2.47 +0.22 41 0 208 0
30MAR27 19.00 P 0.00 0.00 0.00 2.75 +0.25 41 0 136 0
30MAR27 19.50 P 0.00 0.00 0.00 3.05 +0.26 41 0 150 0
30MAR27 20.00 P 0.00 0.00 0.00 3.37 +0.30 41 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 4.04 +0.31 42 0 286 0
30MAR27 22.00 P 4.52 4.52 4.52 4.72 +0.30 41 15 17 +11
30MAR27 23.00 P 0.00 0.00 0.00 5.46 +0.31 41 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 6.25 +0.32 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.05 +0.30 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.97 +0.38 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.80 +0.37 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.73 +0.42 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.74 +0.56 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.68 +0.58 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.65 +0.62 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.60 +0.61 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.61 +0.62 50 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.59 +0.60 52 0 0 0
29JUN27 13.50 P 0.89 0.89 0.89 0.89 +0.08 42 3 4 +3
29JUN27 14.00 P 0.00 0.00 0.00 1.04 +0.09 42 0 9 0
29JUN27 14.50 P 0.00 0.00 0.00 1.20 +0.11 42 0 4 0
29JUN27 15.00 P 0.00 0.00 0.00 1.38 +0.13 42 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.56 +0.14 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.76 +0.15 41 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 1.98 +0.17 41 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.21 +0.18 41 0 2 0
29JUN27 17.50 P 0.00 0.00 0.00 2.46 +0.19 41 0 1 0
29JUN27 18.00 P 2.63 2.63 2.63 2.71 +0.20 41 1 3 +1
29JUN27 18.50 P 0.00 0.00 0.00 2.99 +0.23 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.27 +0.22 40 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 3.56 +0.23 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.87 +0.26 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.53 +0.26 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.23 +0.31 40 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 5.94 +0.32 40 0 35 0
29JUN27 24.00 P 0.00 0.00 0.00 6.70 +0.34 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.48 +0.35 40 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 8.40 +0.44 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.15 +0.38 40 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 10.00 +0.41 40 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.88 +0.40 40 0 0 0
TOTAL PUT 1,775 27,592 +305
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$ 9.22
29JUN26 4.90 C 0.00 0.00 0.00 4.34 -0.52 178 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.24 -0.51 173 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.99 -0.51 160 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.74 -0.53 148 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.47 -0.53 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.24 -0.54 125 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.99 -0.51 115 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.74 -0.51 104 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.48 -0.52 79 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.25 -0.52 93 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.98 -0.54 62 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.75 -0.53 73 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.50 -0.52 64 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.25 -0.51 54 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.98 -0.55 30 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.74 -0.54 30 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 0.53 -0.49 33 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.33 -0.45 30 0 0 0
29JUN26 9.25 C 0.28 0.28 0.21 0.19 -0.38 31 45 60 +45
29JUN26 9.50 C 0.00 0.00 0.00 0.10 -0.28 32 0 54 0
29JUN26 9.75 C 0.00 0.00 0.00 0.05 -0.19 33 0 100 0
29JUN26 10.00 C 0.09 0.09 0.09 0.02 -0.12 32 3 149 -3
29JUN26 10.50 C 0.00 0.00 0.00 0.01 -0.03 41 0 299 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 298 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 79 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 83 0 61 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 92 0 83 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 108 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 130 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.27 -0.50 49 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.99 -0.57 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.76 -0.55 35 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.52 -0.55 33 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.31 -0.53 36 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.09 -0.51 35 0 0 0
30JUL26 8.50 C 0.87 0.87 0.87 0.90 -0.48 35 10 10 +10
30JUL26 8.75 C 0.00 0.00 0.00 0.72 -0.42 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.57 -0.37 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.43 -0.34 34 0 26 0
30JUL26 9.50 C 0.00 0.00 0.00 0.33 -0.27 35 0 43 0
30JUL26 9.75 C 0.00 0.00 0.00 0.25 -0.22 35 0 79 0
30JUL26 10.00 C 0.00 0.00 0.00 0.18 -0.18 35 0 49 0
30JUL26 10.50 C 0.00 0.00 0.00 0.09 -0.13 35 0 105 0
30JUL26 11.00 C 0.00 0.00 0.00 0.04 -0.08 35 0 81 0
30JUL26 11.50 C 0.00 0.00 0.00 0.02 -0.04 36 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 16 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.27 -0.56 38 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.06 -0.52 43 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.80 -0.55 37 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.60 -0.51 39 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.39 -0.49 39 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.19 -0.47 38 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.02 -0.44 38 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.85 -0.42 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.71 -0.36 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.58 -0.31 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.48 -0.27 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.39 -0.24 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.32 -0.20 38 0 52 0
28AUG26 10.50 C 0.00 0.00 0.00 0.21 -0.14 39 0 164 0
28AUG26 11.00 C 0.00 0.00 0.00 0.13 -0.11 39 0 55 0
28AUG26 11.50 C 0.00 0.00 0.00 0.08 -0.07 39 0 45 0
28AUG26 12.00 C 0.00 0.00 0.00 0.05 -0.05 40 0 942 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 -0.04 37 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.50 -0.53 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.26 -0.52 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.02 -0.51 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.78 -0.48 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.54 -0.48 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.30 -0.53 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.07 -0.51 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.85 -0.50 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.64 -0.47 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.44 -0.47 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.25 -0.46 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.10 -0.41 38 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 0.93 -0.40 36 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.79 -0.36 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.68 -0.31 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.57 -0.27 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.48 -0.24 36 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.41 -0.21 37 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.28 -0.17 37 0 63 0
29SEP26 11.00 C 0.00 0.00 0.00 0.20 -0.12 38 0 84 0
29SEP26 11.50 C 0.00 0.00 0.00 0.14 -0.09 38 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 -0.07 38 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 -0.05 38 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 -0.03 37 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.52 -0.55 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.29 -0.54 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.06 -0.52 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.83 -0.52 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.61 -0.51 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.40 -0.49 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.19 -0.48 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.99 -0.48 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.81 -0.45 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.64 -0.44 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.48 -0.42 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.33 -0.40 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.19 -0.38 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.06 -0.36 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.94 -0.34 36 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.82 -0.33 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.73 -0.30 35 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.65 -0.27 35 0 2 0
30DEC26 10.50 C 0.49 0.49 0.49 0.51 -0.23 36 1 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.40 -0.18 36 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.32 -0.14 37 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.24 -0.13 36 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 0.18 -0.11 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.14 -0.09 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 -0.08 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 -0.05 37 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 -0.05 37 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.03 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.54 -0.48 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.36 -0.46 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.18 -0.46 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.02 -0.44 38 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.86 -0.42 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.71 -0.40 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.57 -0.39 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.44 -0.37 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.31 -0.36 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.19 -0.35 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.09 -0.32 36 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.99 -0.30 36 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.88 -0.30 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.73 -0.22 36 0 20 0
30MAR27 11.00 C 0.00 0.00 0.00 0.61 -0.18 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.50 -0.16 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.42 -0.14 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.35 -0.12 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.28 -0.11 37 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.23 -0.09 37 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.19 -0.07 37 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 -0.06 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.12 -0.05 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 -0.04 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.64 -0.44 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.50 -0.40 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.35 -0.37 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.17 -0.38 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.02 -0.40 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.87 -0.40 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.74 -0.39 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.61 -0.37 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.48 -0.36 36 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.38 -0.34 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.28 -0.31 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.18 -0.30 36 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 1.10 -0.28 36 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.94 -0.26 36 0 1 0
29JUN27 11.00 C 0.00 0.00 0.00 0.81 -0.23 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.68 -0.22 36 0 2 0
29JUN27 12.00 C 0.00 0.00 0.00 0.59 -0.18 37 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.50 -0.17 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.42 -0.15 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.36 -0.13 37 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.31 -0.11 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.26 -0.10 37 0 4 0
TOTAL CALL 59 4,669 +52
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 2 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 0.00 139 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 118 0 4 0
29JUN26 6.25 P 0.01 0.01 0.01 0.01 0.00 108 1 2 -1
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 99 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 80 0 9 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 77 0
29JUN26 8.50 P 0.02 0.02 0.02 0.02 +0.01 34 1 173 -1
29JUN26 8.75 P 0.04 0.04 0.04 0.05 +0.04 33 15 112 -15
29JUN26 9.00 P 0.11 0.11 0.11 0.11 +0.09 32 15 72 +15
29JUN26 9.25 P 0.14 0.20 0.14 0.23 +0.17 34 45 163 0
29JUN26 9.50 P 0.00 0.00 0.00 0.38 +0.25 33 0 60 0
29JUN26 9.75 P 0.00 0.00 0.00 0.57 +0.33 32 0 93 0
29JUN26 10.00 P 0.00 0.00 0.00 0.79 +0.40 30 0 110 0
29JUN26 10.50 P 0.00 0.00 0.00 1.29 +0.51 44 0 234 0
29JUN26 11.00 P 0.00 0.00 0.00 1.79 +0.54 57 0 240 0
29JUN26 11.50 P 0.00 0.00 0.00 2.29 +0.54 68 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.78 +0.53 0 0 0 -20
29JUN26 12.50 P 0.00 0.00 0.00 3.29 +0.52 89 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.79 +0.52 98 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.28 +0.53 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.78 +0.53 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.29 +0.54 123 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.79 +0.53 131 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.29 +0.52 139 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.78 +0.53 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 2 0
30JUL26 7.75 P 0.04 0.04 0.04 0.04 +0.03 37 1 11 -1
30JUL26 8.00 P 0.00 0.00 0.00 0.06 +0.03 35 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 0.10 +0.06 35 0 28 0
30JUL26 8.50 P 0.00 0.00 0.00 0.15 +0.08 35 0 10 0
30JUL26 8.75 P 0.00 0.00 0.00 0.23 +0.12 35 0 60 0
30JUL26 9.00 P 0.00 0.00 0.00 0.33 +0.16 36 0 43 0
30JUL26 9.25 P 0.40 0.40 0.40 0.45 +0.20 35 5 50 +5
30JUL26 9.50 P 0.54 0.54 0.54 0.60 +0.25 36 15 49 +15
30JUL26 9.75 P 0.00 0.00 0.00 0.75 +0.28 35 0 249 0
30JUL26 10.00 P 0.00 0.00 0.00 0.93 +0.32 35 0 78 0
30JUL26 10.50 P 0.00 0.00 0.00 1.35 +0.42 36 0 4 0
30JUL26 11.00 P 0.00 0.00 0.00 1.83 +0.50 41 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 2.30 +0.53 42 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 2.78 +0.52 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.29 +0.52 50 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.79 +0.52 55 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.28 +0.53 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.78 +0.53 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.29 +0.54 69 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.79 +0.53 74 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.29 +0.52 78 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.78 +0.53 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.06 +0.03 39 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.09 +0.05 39 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.13 +0.06 38 0 12 0
28AUG26 8.00 P 0.00 0.00 0.00 0.19 +0.08 39 0 3 0
28AUG26 8.25 P 0.00 0.00 0.00 0.26 +0.11 39 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.34 +0.13 39 0 3 0
28AUG26 8.75 P 0.00 0.00 0.00 0.44 +0.16 39 0 61 0
28AUG26 9.00 P 0.53 0.53 0.53 0.56 +0.19 39 4 11 +4
28AUG26 9.25 P 0.00 0.00 0.00 0.70 +0.23 39 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 0.85 +0.26 39 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 1.02 +0.30 40 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 1.21 +0.34 41 0 60 0
28AUG26 10.50 P 0.00 0.00 0.00 1.61 +0.39 42 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 2.04 +0.43 44 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 2.50 +0.47 46 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.98 +0.49 49 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.46 +0.49 52 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.94 +0.52 54 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.43 +0.53 57 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.93 +0.49 61 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.42 +0.49 63 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.93 +0.51 69 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.46 +0.55 78 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.96 +0.60 82 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 6.00 P 0.03 0.03 0.03 0.01 0.00 38 1 8 -1
29SEP26 6.25 P 0.00 0.00 0.00 0.02 +0.01 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 +0.02 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 +0.03 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 +0.04 38 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 +0.05 39 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 +0.07 38 0 25 0
29SEP26 7.75 P 0.00 0.00 0.00 0.20 +0.08 38 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.27 +0.11 38 0 16 0
29SEP26 8.25 P 0.33 0.33 0.33 0.35 +0.13 38 15 10 -13
29SEP26 8.50 P 0.00 0.00 0.00 0.44 +0.16 38 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 0.55 +0.18 38 0 25 0
29SEP26 9.00 P 0.68 0.68 0.68 0.67 +0.21 38 5 31 +5
29SEP26 9.25 P 0.00 0.00 0.00 0.81 +0.24 39 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.95 +0.26 38 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.13 +0.30 39 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 1.29 +0.32 39 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 1.68 +0.37 40 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.10 +0.42 41 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.55 +0.46 43 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 3.01 +0.48 45 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 3.48 +0.50 46 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.96 +0.51 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.44 +0.46 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.93 +0.47 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.42 +0.47 54 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.93 +0.49 59 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 6.46 +0.53 66 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.96 +0.53 69 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 +0.01 36 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 7 0
30DEC26 6.25 P 0.12 0.12 0.12 0.07 +0.02 37 1 9 -1
30DEC26 6.50 P 0.00 0.00 0.00 0.10 +0.03 37 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 +0.04 36 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.17 +0.05 36 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 0.22 +0.06 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.29 +0.08 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.35 +0.09 36 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 0.44 +0.11 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.53 +0.13 36 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.64 +0.15 37 0 2 0
30DEC26 8.75 P 0.66 0.66 0.66 0.76 +0.17 37 15 16 +14
30DEC26 9.00 P 0.77 0.77 0.77 0.86 +0.17 36 15 46 +15
30DEC26 9.25 P 0.89 0.89 0.89 1.00 +0.19 36 15 43 +15
30DEC26 9.50 P 0.00 0.00 0.00 1.17 +0.24 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.33 +0.28 37 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.50 +0.30 38 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.86 +0.34 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.25 +0.38 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.66 +0.40 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.09 +0.43 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.54 +0.46 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.00 +0.48 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.47 +0.49 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.95 +0.49 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.44 +0.49 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.93 +0.49 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.46 +0.53 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.96 +0.53 54 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.29 +0.09 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.36 +0.10 37 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.43 +0.12 37 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.52 +0.14 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.61 +0.15 37 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 0.72 +0.17 38 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.82 +0.18 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.95 +0.21 37 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 1.07 +0.22 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.20 +0.22 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.34 +0.27 37 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.49 +0.29 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.66 +0.33 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.00 +0.31 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.37 +0.34 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.77 +0.38 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.18 +0.40 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.60 +0.42 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.05 +0.45 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.51 +0.47 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.98 +0.50 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.45 +0.50 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.93 +0.49 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.46 +0.53 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.96 +0.53 47 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.40 +0.08 37 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.48 +0.09 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.57 +0.11 38 0 4 0
29JUN27 7.75 P 0.00 0.00 0.00 0.66 +0.12 38 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.76 +0.13 38 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 0.87 +0.15 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.99 +0.16 38 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 1.12 +0.18 38 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.25 +0.20 38 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.39 +0.21 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.54 +0.23 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.69 +0.23 38 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.85 +0.24 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.18 +0.29 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.54 +0.32 38 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.92 +0.34 39 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.30 +0.35 38 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.72 +0.39 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.12 +0.39 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.59 +0.45 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.04 +0.47 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.52 +0.48 40 0 0 0
TOTAL PUT 169 4,103 +35
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$ 56.00
29JUN26 14.00 C 0.00 0.00 0.00 42.38 -4.18 464 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 41.51 -4.55 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 41.01 -4.72 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 40.72 -4.58 388 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 40.30 -4.58 401 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 39.76 -4.44 381 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 39.15 -4.41 337 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 38.51 -4.71 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 38.30 -4.47 365 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 37.52 -4.76 211 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 37.11 -4.56 291 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 36.52 -4.55 198 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 36.01 -4.81 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 35.02 -4.69 177 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 34.09 -4.68 244 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 33.30 -4.51 291 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 32.02 -4.68 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 31.08 -4.64 207 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 30.30 -4.51 254 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 29.22 -4.55 228 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 28.13 -4.57 197 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 27.00 -4.61 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 26.11 -4.47 173 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 25.48 -4.33 225 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 24.33 -4.25 196 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 23.32 -4.44 186 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 22.03 -4.67 88 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 21.07 -4.60 121 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.03 -4.73 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.03 -4.79 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 18.05 -4.69 91 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 17.03 -4.72 0 0 2 0
29JUN26 40.00 C 0.00 0.00 0.00 16.02 -4.84 0 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 15.24 -4.32 111 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.32 -4.50 111 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 13.45 -4.30 114 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 12.08 -4.82 67 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 11.34 -4.25 91 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 10.44 -4.15 90 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 9.47 -4.53 85 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 8.52 -4.10 80 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 7.61 -4.26 76 0 1 0
29JUN26 50.00 C 7.16 7.16 6.54 6.54 -4.46 65 94 123 0
29JUN26 52.50 C 4.53 4.53 4.53 4.63 -3.79 65 8 120 +8
29JUN26 55.00 C 0.00 0.00 0.00 3.17 -2.97 68 0 87 0
29JUN26 57.50 C 2.90 2.90 1.88 1.88 -2.64 64 85 563 +58
29JUN26 60.00 C 1.80 1.80 1.09 1.09 -1.88 64 125 975 -14
29JUN26 62.50 C 1.70 1.78 0.63 0.63 -1.33 66 91 861 -23
29JUN26 65.00 C 1.15 1.15 0.39 0.32 -0.90 66 599 947 -164
29JUN26 67.50 C 0.43 0.43 0.27 0.16 -0.54 66 16 445 -15
29JUN26 70.00 C 0.52 0.52 0.15 0.07 -0.31 65 1,124 998 -48
29JUN26 72.50 C 0.27 0.27 0.10 0.04 -0.16 68 408 664 -116
29JUN26 75.00 C 0.18 0.18 0.14 0.02 -0.08 69 29 1,791 +29
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.04 70 0 604 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.02 76 0 3,349 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 513 0
29JUN26 85.00 C 0.04 0.04 0.04 0.01 0.00 87 4 557 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 93 0 162 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 98 1 575 -1
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 103 0 251 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 108 0 173 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 112 0 277 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 117 0 205 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 121 0 134 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 125 0 112 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 130 0 293 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 134 0 249 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 138 0 398 0
30JUL26 43.00 C 0.00 0.00 0.00 14.06 -3.72 74 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.18 -4.22 72 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.29 -3.73 70 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.57 -3.99 71 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.38 -4.22 62 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.99 -3.84 69 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.28 -3.70 69 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.50 -3.66 67 0 0 0
30JUL26 52.50 C 7.94 7.94 7.00 6.99 -3.29 67 13 81 +10
30JUL26 55.00 C 5.85 5.88 5.44 5.51 -3.11 65 72 120 +30
30JUL26 57.50 C 5.14 5.14 4.40 4.42 -2.71 65 20 133 0
30JUL26 60.00 C 4.23 4.23 3.46 3.48 -2.04 66 13 317 0
30JUL26 62.50 C 4.32 4.32 3.00 2.69 -1.91 65 50 166 -15
30JUL26 65.00 C 3.50 3.50 2.35 2.05 -1.66 65 17 869 +2
30JUL26 67.50 C 2.74 2.74 2.74 1.55 -1.38 65 10 111 0
30JUL26 70.00 C 2.25 2.25 1.58 1.16 -1.12 65 132 580 +3
30JUL26 72.50 C 1.77 1.77 1.77 0.87 -0.90 65 1 342 0
30JUL26 75.00 C 1.14 1.14 1.11 0.64 -0.71 65 16 690 -1
30JUL26 77.50 C 0.00 0.00 0.00 0.47 -0.56 65 0 104 0
30JUL26 80.00 C 0.00 0.00 0.00 0.34 -0.44 65 0 140 0
30JUL26 82.50 C 0.80 0.80 0.80 0.25 -0.34 65 45 93 +15
30JUL26 85.00 C 0.00 0.00 0.00 0.18 -0.26 65 0 797 0
30JUL26 87.50 C 0.00 0.00 0.00 0.13 -0.19 65 0 363 0
30JUL26 90.00 C 0.38 0.38 0.38 0.09 -0.15 64 16 808 +1
30JUL26 92.50 C 0.00 0.00 0.00 0.07 -0.11 65 0 426 0
30JUL26 95.00 C 0.00 0.00 0.00 0.05 -0.08 65 0 67 0
30JUL26 97.50 C 0.00 0.00 0.00 0.04 -0.06 66 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 0.03 -0.04 66 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.02 -0.03 66 0 124 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 86 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.02 66 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 775 0
28AUG26 43.00 C 0.00 0.00 0.00 14.60 -4.18 66 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.11 -4.02 70 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.44 -3.78 71 0 4 0
28AUG26 46.00 C 0.00 0.00 0.00 12.64 -3.77 69 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.89 -3.73 68 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 11.00 -3.48 65 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 10.61 -3.47 68 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 9.95 -2.88 68 0 24 0
28AUG26 52.50 C 0.00 0.00 0.00 8.27 -2.97 65 0 15 0
28AUG26 55.00 C 7.20 7.20 7.20 7.09 -3.01 66 15 15 +15
28AUG26 57.50 C 7.30 7.30 6.00 6.06 -2.36 66 10 45 +8
28AUG26 60.00 C 6.60 6.60 5.20 5.22 -2.10 68 22 57 +10
28AUG26 62.50 C 4.69 4.69 4.69 4.39 -2.11 68 5 164 +5
28AUG26 65.00 C 5.06 5.06 4.00 3.66 -1.94 67 53 461 +53
28AUG26 67.50 C 3.58 3.58 3.58 3.04 -1.71 67 2 120 +2
28AUG26 70.00 C 4.20 4.20 3.00 2.52 -1.50 67 16 108 0
28AUG26 72.50 C 0.00 0.00 0.00 2.08 -1.30 67 0 30 0
28AUG26 75.00 C 0.00 0.00 0.00 1.71 -1.13 67 0 120 0
28AUG26 77.50 C 0.00 0.00 0.00 1.40 -0.98 67 0 63 0
28AUG26 80.00 C 0.00 0.00 0.00 1.15 -0.83 67 0 47 0
28AUG26 82.50 C 0.00 0.00 0.00 0.94 -0.71 67 0 58 0
28AUG26 85.00 C 0.00 0.00 0.00 0.76 -0.61 67 0 85 0
28AUG26 87.50 C 0.00 0.00 0.00 0.62 -0.52 67 0 41 0
28AUG26 90.00 C 0.00 0.00 0.00 0.50 -0.44 67 0 39 0
28AUG26 92.50 C 0.00 0.00 0.00 0.41 -0.37 67 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.33 -0.31 67 0 47 0
28AUG26 97.50 C 0.94 0.94 0.94 0.27 -0.26 67 7 46 +7
28AUG26 100.00 C 0.00 0.00 0.00 0.21 -0.23 66 0 76 0
28AUG26 102.50 C 0.00 0.00 0.00 0.18 -0.18 67 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.14 -0.16 66 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.12 -0.12 67 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.10 -0.09 67 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.08 -0.08 67 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 35.17 -4.61 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 34.67 -4.21 112 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 33.64 -4.31 105 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 32.64 -4.32 100 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 31.71 -4.14 99 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 30.54 -4.44 87 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 29.74 -4.32 91 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 28.80 -4.22 89 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 28.08 -4.03 94 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 26.66 -4.49 76 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 25.97 -4.17 83 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 24.64 -4.73 68 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 24.11 -4.01 79 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 22.81 -4.53 67 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 21.86 -4.52 65 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 21.02 -4.40 66 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 20.44 -3.99 71 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 19.25 -4.24 64 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 18.36 -4.29 63 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 17.89 -3.74 68 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 16.63 -4.14 60 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.16 -3.66 65 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.45 -3.79 65 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 14.70 -3.68 65 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.14 -3.43 66 0 27 0
29SEP26 46.00 C 0.00 0.00 0.00 13.26 -3.55 64 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.68 -3.72 65 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.06 -3.60 65 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 11.45 -3.56 64 0 1 0
29SEP26 50.00 C 10.55 10.55 10.55 11.17 -3.19 67 1 11 +1
29SEP26 52.50 C 0.00 0.00 0.00 9.48 -3.36 64 0 282 0
29SEP26 55.00 C 8.46 8.48 8.46 8.37 -3.06 65 32 1,249 +30
29SEP26 57.50 C 8.46 8.46 8.46 7.42 -2.39 66 15 1,633 +15
29SEP26 60.00 C 0.00 0.00 0.00 6.58 -2.20 67 2 1,673 0
29SEP26 62.50 C 0.00 0.00 0.00 5.77 -2.12 67 0 947 0
29SEP26 65.00 C 0.00 0.00 0.00 5.00 -2.13 67 0 516 0
29SEP26 67.50 C 0.00 0.00 0.00 4.32 -1.93 67 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 3.73 -1.75 67 0 365 0
29SEP26 72.50 C 4.04 4.04 4.04 3.22 -1.57 67 15 202 0
29SEP26 75.00 C 3.59 3.59 3.59 2.77 -1.41 67 15 1,150 0
29SEP26 77.50 C 0.00 0.00 0.00 2.38 -1.26 67 0 749 0
29SEP26 80.00 C 2.84 2.84 2.83 2.04 -1.13 67 30 989 +15
29SEP26 82.50 C 0.00 0.00 0.00 1.75 -1.01 67 0 40 0
29SEP26 85.00 C 2.50 2.50 2.38 1.50 -0.90 66 32 289 0
29SEP26 87.50 C 0.00 0.00 0.00 1.29 -0.79 66 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 1.10 -0.71 66 0 216 0
29SEP26 92.50 C 1.83 1.83 1.83 0.95 -0.62 66 15 490 0
29SEP26 95.00 C 1.69 1.69 1.69 0.81 -0.55 66 30 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.69 -0.49 66 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.59 -0.43 66 0 2,045 0
29SEP26 102.50 C 0.00 0.00 0.00 0.51 -0.37 66 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.43 -0.33 66 0 15 0
29SEP26 107.50 C 0.00 0.00 0.00 0.37 -0.29 66 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.32 -0.25 66 0 117 0
29SEP26 112.50 C 1.04 1.04 1.04 0.27 -0.23 66 56 416 0
30DEC26 38.00 C 0.00 0.00 0.00 20.66 -3.95 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 20.18 -3.66 64 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 19.22 -4.00 61 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 18.76 -3.49 64 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.86 -3.97 61 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 17.42 -3.45 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.82 -3.32 63 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.27 -3.53 64 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.70 -3.45 64 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 15.14 -3.15 64 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.49 -3.38 63 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 14.15 -3.15 65 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.64 -3.10 65 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 12.48 -3.13 65 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 11.41 -2.68 65 0 1,522 0
30DEC26 57.50 C 11.53 11.53 10.50 10.05 -3.09 63 3 2,541 +3
30DEC26 60.00 C 0.00 0.00 0.00 9.12 -3.30 63 0 1,959 0
30DEC26 62.50 C 10.57 10.57 10.57 8.37 -2.74 64 15 903 0
30DEC26 65.00 C 9.80 9.82 9.57 7.78 -2.63 65 45 557 0
30DEC26 67.50 C 0.00 0.00 0.00 7.05 -2.66 65 0 305 0
30DEC26 70.00 C 0.00 0.00 0.00 6.39 -2.51 65 0 564 0
30DEC26 72.50 C 0.00 0.00 0.00 5.79 -2.37 65 0 39 0
30DEC26 75.00 C 0.00 0.00 0.00 5.24 -2.24 65 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 4.75 -2.10 65 0 240 0
30DEC26 80.00 C 5.50 5.50 5.50 4.30 -1.98 65 2 126 -2
30DEC26 82.50 C 0.00 0.00 0.00 3.90 -1.85 65 0 120 0
30DEC26 85.00 C 0.00 0.00 0.00 3.53 -1.74 64 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 3.20 -1.63 64 0 18 0
30DEC26 90.00 C 4.31 4.31 4.31 2.90 -1.53 64 15 57 0
30DEC26 92.50 C 0.00 0.00 0.00 2.63 -1.43 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 2.38 -1.35 64 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 2.16 -1.26 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.96 -1.17 64 0 58 0
30DEC26 102.50 C 0.00 0.00 0.00 1.78 -1.10 64 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 1.61 -1.03 64 0 200 0
30DEC26 107.50 C 0.00 0.00 0.00 1.47 -0.95 64 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 1.33 -0.90 64 0 227 0
30DEC26 112.50 C 0.00 0.00 0.00 1.21 -0.83 64 0 92 0
30MAR27 43.00 C 0.00 0.00 0.00 19.15 -3.23 63 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 18.63 -3.15 63 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.12 -3.08 64 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.59 -3.30 64 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.09 -3.17 64 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.59 -3.10 64 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 16.12 -3.04 64 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.68 -3.13 64 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 14.60 -2.97 65 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 13.66 -2.84 65 0 0 0
30MAR27 57.50 C 13.14 13.14 13.14 12.77 -2.30 66 21 21 0
30MAR27 60.00 C 0.00 0.00 0.00 11.91 -2.64 66 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 11.15 -2.46 66 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 10.35 -2.62 66 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 9.61 -2.56 66 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 8.92 -2.44 66 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 8.29 -2.32 66 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 7.70 -2.22 66 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 7.15 -2.12 66 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 6.65 -2.01 66 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 6.19 -1.91 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.75 -1.82 65 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 5.35 -1.73 65 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.98 -1.65 65 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 4.64 -1.56 65 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 4.32 -1.49 65 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 4.03 -1.41 65 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 3.76 -1.34 65 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 3.51 -1.27 65 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.27 -1.21 65 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 3.05 -1.15 65 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 2.85 -1.09 65 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 2.66 -1.04 65 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 20.61 -3.14 65 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 20.09 -3.11 64 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 19.59 -3.06 64 0 5 0
29JUN27 46.00 C 0.00 0.00 0.00 19.09 -3.03 64 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 18.64 -3.19 65 0 1 0
29JUN27 48.00 C 0.00 0.00 0.00 18.18 -3.14 65 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 17.75 -3.07 65 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.32 -3.03 65 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 16.33 -2.89 65 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 15.31 -2.89 65 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 14.49 -2.78 66 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 13.62 -2.73 66 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 12.75 -2.75 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.00 -2.77 65 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 11.29 -2.79 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.58 -2.73 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.92 -2.69 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 9.37 -2.54 65 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 8.82 -2.39 65 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.28 -2.35 65 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 7.76 -2.32 65 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.35 -2.19 65 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.94 -2.06 65 0 2 0
TOTAL CALL 3,463 56,863 -79
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 286 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 266 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 259 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 253 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 230 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 219 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 214 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 204 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 195 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 186 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 178 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 170 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 162 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 154 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 147 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 140 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 133 0 6 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 127 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 121 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 114 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 109 0 13 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 103 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 97 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 92 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 86 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 66 0
29JUN26 44.00 P 0.00 0.00 0.00 0.04 +0.03 67 0 75 0
29JUN26 45.00 P 0.00 0.00 0.00 0.06 +0.05 65 0 297 0
29JUN26 46.00 P 0.15 0.15 0.15 0.10 +0.08 65 86 176 +41
29JUN26 47.00 P 0.00 0.00 0.00 0.16 +0.13 66 0 223 0
29JUN26 48.00 P 0.27 0.27 0.27 0.24 +0.19 65 3 233 0
29JUN26 49.00 P 0.37 0.41 0.37 0.35 +0.27 65 115 356 +70
29JUN26 50.00 P 0.43 0.56 0.43 0.48 +0.35 64 330 563 +259
29JUN26 52.50 P 0.90 1.12 0.90 1.06 +0.73 64 87 338 +28
29JUN26 55.00 P 0.96 1.81 0.96 1.98 +1.23 64 52 357 -7
29JUN26 57.50 P 1.88 2.99 1.88 3.41 +1.94 66 18 416 -4
29JUN26 60.00 P 2.97 4.50 2.68 5.07 +2.53 65 49 1,051 -10
29JUN26 62.50 P 4.65 5.47 4.65 7.07 +3.09 65 6 1,172 +2
29JUN26 65.00 P 0.00 0.00 0.00 9.27 +3.69 65 0 405 0
29JUN26 67.50 P 0.00 0.00 0.00 11.61 +4.03 65 0 349 0
29JUN26 70.00 P 12.50 12.50 12.50 14.04 +4.21 65 1 519 -1
29JUN26 72.50 P 0.00 0.00 0.00 16.51 +4.35 66 0 216 0
29JUN26 75.00 P 0.00 0.00 0.00 19.17 +4.69 99 0 235 0
29JUN26 77.50 P 0.00 0.00 0.00 21.50 +4.24 0 0 409 0
29JUN26 80.00 P 0.00 0.00 0.00 24.13 +4.68 112 0 270 0
29JUN26 82.50 P 0.00 0.00 0.00 26.50 +4.44 0 0 116 -15
29JUN26 85.00 P 0.00 0.00 0.00 29.00 +4.39 0 0 376 0
29JUN26 87.50 P 0.00 0.00 0.00 31.52 +4.31 111 0 181 0
29JUN26 90.00 P 0.00 0.00 0.00 34.00 +4.54 0 0 46 0
29JUN26 92.50 P 0.00 0.00 0.00 36.50 +4.43 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 39.05 +4.60 139 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 41.57 +4.62 149 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 44.25 +4.80 181 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 46.50 +4.47 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 49.00 +4.55 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 51.50 +4.51 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 54.00 +4.50 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 56.51 +4.56 158 0 0 0
30JUL26 43.00 P 0.61 0.61 0.61 0.59 +0.31 65 2 12 +2
30JUL26 44.00 P 0.68 0.74 0.68 0.75 +0.39 65 60 45 0
30JUL26 45.00 P 0.94 0.94 0.94 0.91 +0.45 65 1 80 0
30JUL26 46.00 P 0.00 0.00 0.00 1.08 +0.50 64 0 62 0
30JUL26 47.00 P 0.00 0.00 0.00 1.31 +0.60 64 0 74 0
30JUL26 48.00 P 1.17 1.17 1.17 1.56 +0.70 64 2 85 -2
30JUL26 49.00 P 1.77 1.80 1.77 1.85 +0.82 64 5 237 +5
30JUL26 50.00 P 0.00 0.00 0.00 2.17 +0.95 64 0 203 0
30JUL26 52.50 P 3.10 3.10 3.10 3.10 +1.23 64 65 398 +65
30JUL26 55.00 P 4.05 4.23 4.05 4.23 +1.55 63 3 143 +3
30JUL26 57.50 P 5.75 5.75 5.75 5.75 +1.98 65 2 499 0
30JUL26 60.00 P 7.10 7.10 7.10 7.39 +2.38 67 3 173 0
30JUL26 62.50 P 0.00 0.00 0.00 9.21 +2.72 68 0 135 0
30JUL26 65.00 P 0.00 0.00 0.00 11.15 +3.04 69 0 1,040 0
30JUL26 67.50 P 12.20 12.20 12.20 13.22 +3.60 71 1 267 +1
30JUL26 70.00 P 0.00 0.00 0.00 15.40 +3.58 72 0 179 0
30JUL26 72.50 P 0.00 0.00 0.00 17.68 +3.81 75 0 319 0
30JUL26 75.00 P 0.00 0.00 0.00 19.91 +3.87 75 0 449 0
30JUL26 77.50 P 0.00 0.00 0.00 22.11 +3.81 73 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 24.20 +3.92 65 0 225 0
30JUL26 82.50 P 0.00 0.00 0.00 26.50 +4.04 0 0 227 0
30JUL26 85.00 P 0.00 0.00 0.00 29.05 +3.75 64 0 134 0
30JUL26 87.50 P 0.00 0.00 0.00 31.52 +4.17 64 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 34.00 +4.13 0 0 75 0
30JUL26 92.50 P 0.00 0.00 0.00 36.50 +4.43 0 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 39.05 +4.58 78 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 41.57 +4.37 83 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 44.25 +4.80 98 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 46.50 +4.47 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 49.00 +4.55 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 51.68 +4.69 103 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 54.19 +4.62 107 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 56.65 +4.59 107 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 1.37 +0.54 66 0 2 0
28AUG26 44.00 P 0.00 0.00 0.00 1.58 +0.59 65 0 10 0
28AUG26 45.00 P 0.00 0.00 0.00 1.84 +0.69 65 0 55 0
28AUG26 46.00 P 0.00 0.00 0.00 2.11 +0.75 65 0 1 0
28AUG26 47.00 P 0.00 0.00 0.00 2.40 +0.83 65 0 40 0
28AUG26 48.00 P 0.00 0.00 0.00 2.74 +0.95 65 0 16 0
28AUG26 49.00 P 0.00 0.00 0.00 3.08 +1.01 65 0 181 0
28AUG26 50.00 P 3.30 3.30 3.26 3.44 +1.10 65 27 62 +27
28AUG26 52.50 P 0.00 0.00 0.00 4.49 +1.34 65 0 286 0
28AUG26 55.00 P 0.00 0.00 0.00 5.79 +1.64 65 0 211 0
28AUG26 57.50 P 5.70 5.70 5.70 7.27 +1.89 66 170 185 +153
28AUG26 60.00 P 6.92 6.92 6.92 8.96 +2.26 68 9 506 0
28AUG26 62.50 P 9.48 9.48 9.48 10.78 +2.51 70 15 15 +4
28AUG26 65.00 P 0.00 0.00 0.00 12.63 +2.77 70 0 55 0
28AUG26 67.50 P 0.00 0.00 0.00 14.41 +2.84 69 0 79 0
28AUG26 70.00 P 0.00 0.00 0.00 16.51 +3.09 71 0 83 0
28AUG26 72.50 P 0.00 0.00 0.00 18.63 +3.30 72 0 137 0
28AUG26 75.00 P 0.00 0.00 0.00 20.63 +3.25 70 0 93 0
28AUG26 77.50 P 0.00 0.00 0.00 22.87 +3.40 71 0 95 0
28AUG26 80.00 P 0.00 0.00 0.00 25.33 +3.72 75 0 45 0
28AUG26 82.50 P 0.00 0.00 0.00 27.38 +3.59 71 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 29.94 +3.94 76 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 32.04 +3.80 72 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 34.43 +3.90 72 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 37.04 +4.22 78 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 39.58 +4.23 82 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 41.90 +4.15 80 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 44.25 +4.19 78 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 46.51 +3.83 66 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 49.00 +3.94 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 51.68 +4.44 83 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 54.19 +4.49 86 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 56.65 +4.48 86 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 +0.01 69 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 +0.02 69 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.04 +0.02 68 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 +0.02 67 0 62 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 +0.03 67 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 +0.04 66 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.12 +0.05 66 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.16 +0.06 66 0 0 0
29SEP26 30.00 P 0.26 0.26 0.26 0.21 +0.09 66 166 344 +166
29SEP26 31.00 P 0.00 0.00 0.00 0.27 +0.11 66 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.34 +0.14 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.43 +0.17 66 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.52 +0.20 66 0 3 0
29SEP26 35.00 P 0.50 0.50 0.50 0.61 +0.21 65 30 86 0
29SEP26 36.00 P 0.00 0.00 0.00 0.73 +0.24 65 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.87 +0.28 65 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 1.03 +0.34 65 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.20 +0.41 65 0 253 0
29SEP26 40.00 P 0.00 0.00 0.00 1.40 +0.47 65 0 82 0
29SEP26 41.00 P 1.36 1.38 1.35 1.62 +0.52 65 150 184 +150
29SEP26 42.00 P 1.52 1.53 1.52 1.84 +0.58 65 120 120 +104
29SEP26 43.00 P 0.00 0.00 0.00 2.11 +0.66 65 0 33 0
29SEP26 44.00 P 0.00 0.00 0.00 2.39 +0.72 65 0 46 0
29SEP26 45.00 P 0.00 0.00 0.00 2.67 +0.78 65 0 175 0
29SEP26 46.00 P 0.00 0.00 0.00 3.01 +0.88 65 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 3.36 +0.94 65 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.71 +1.01 65 0 62 0
29SEP26 49.00 P 0.00 0.00 0.00 4.09 +1.11 65 0 50 0
29SEP26 50.00 P 4.20 4.20 4.20 4.52 +1.19 65 15 304 +15
29SEP26 52.50 P 0.00 0.00 0.00 5.61 +1.40 64 0 139 0
29SEP26 55.00 P 6.73 6.95 6.73 6.94 +1.58 65 17 965 0
29SEP26 57.50 P 0.00 0.00 0.00 8.49 +1.80 66 0 1,642 0
29SEP26 60.00 P 10.05 10.05 10.05 10.19 +2.18 67 3 1,637 0
29SEP26 62.50 P 0.00 0.00 0.00 12.03 +2.42 69 0 939 0
29SEP26 65.00 P 0.00 0.00 0.00 13.81 +2.60 70 0 101 0
29SEP26 67.50 P 0.00 0.00 0.00 15.58 +2.64 69 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 17.68 +2.98 71 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 19.72 +3.11 71 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 21.86 +3.32 72 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 24.06 +3.45 74 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 26.28 +3.60 74 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 28.48 +3.62 75 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 30.79 +3.72 76 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 32.82 +3.49 73 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 35.01 +3.37 72 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 37.74 +3.78 78 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 40.00 +3.64 77 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 42.34 +3.80 77 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 44.84 +3.72 80 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 46.90 +3.47 73 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 49.51 +3.76 78 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 52.14 +4.04 83 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 54.29 +3.84 77 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 56.71 +3.92 77 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.23 +0.36 63 0 303 0
30DEC26 39.00 P 0.00 0.00 0.00 2.49 +0.38 63 0 285 0
30DEC26 40.00 P 0.00 0.00 0.00 2.79 +0.45 63 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 3.09 +0.51 63 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 3.39 +0.51 63 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.74 +0.56 63 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 4.11 +0.63 63 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 4.47 +0.69 63 0 0 0
30DEC26 46.00 P 4.62 4.62 4.62 4.84 +0.71 62 15 15 0
30DEC26 47.00 P 5.06 5.06 5.06 5.26 +0.76 62 15 115 +15
30DEC26 48.00 P 5.44 5.50 5.42 5.70 +0.83 62 175 194 +175
30DEC26 49.00 P 0.00 0.00 0.00 6.14 +0.89 62 0 1 0
30DEC26 50.00 P 5.69 5.69 5.69 6.59 +0.96 62 15 306 0
30DEC26 52.50 P 0.00 0.00 0.00 7.93 +1.18 63 0 31 0
30DEC26 55.00 P 9.10 9.10 9.10 9.40 +1.53 64 3 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 10.97 +1.75 64 0 2,464 0
30DEC26 60.00 P 11.32 11.32 11.32 12.71 +1.98 66 45 1,869 -15
30DEC26 62.50 P 0.00 0.00 0.00 14.14 +1.77 64 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 16.07 +2.06 66 0 83 0
30DEC26 67.50 P 0.00 0.00 0.00 17.95 +2.06 67 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 19.91 +2.19 67 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 21.89 +2.38 68 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.89 +2.49 68 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 25.99 +2.64 69 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 28.09 +2.78 69 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 30.25 +2.89 70 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 32.47 +3.01 71 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.67 +3.10 71 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 36.89 +3.17 72 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 39.21 +3.26 73 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 41.40 +3.21 73 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 43.67 +3.24 73 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 45.98 +3.25 73 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 48.28 +3.21 73 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 50.61 +3.20 74 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 52.93 +3.18 74 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 55.28 +3.13 74 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 57.62 +3.16 74 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.31 +0.85 63 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 5.70 +0.86 63 0 22 0
30MAR27 45.00 P 0.00 0.00 0.00 6.12 +0.89 63 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 6.58 +0.97 63 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 7.04 +1.04 63 0 61 0
30MAR27 48.00 P 0.00 0.00 0.00 7.50 +1.11 63 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 7.96 +1.12 63 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 8.43 +1.13 63 0 68 0
30MAR27 52.50 P 0.00 0.00 0.00 9.77 +1.32 63 0 29 0
30MAR27 55.00 P 10.12 10.12 10.12 11.19 +1.50 63 15 17 +15
30MAR27 57.50 P 0.00 0.00 0.00 12.80 +1.74 64 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 14.22 +1.60 63 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 15.96 +1.78 64 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 17.87 +1.91 65 0 403 0
30MAR27 67.50 P 0.00 0.00 0.00 19.73 +1.94 65 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 21.50 +1.85 65 0 267 0
30MAR27 72.50 P 22.00 22.00 22.00 23.63 +2.34 66 1 800 0
30MAR27 75.00 P 24.00 24.00 24.00 25.66 +2.42 67 1 582 +1
30MAR27 77.50 P 0.00 0.00 0.00 27.71 +2.42 68 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 29.82 +2.55 68 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 31.91 +2.66 69 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 34.05 +2.81 69 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 36.18 +2.85 69 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 38.37 +2.91 70 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 40.57 +2.98 70 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 42.72 +2.99 70 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 44.99 +3.06 71 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 47.23 +3.05 71 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 49.49 +3.06 71 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 51.76 +3.07 72 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 54.04 +3.08 72 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 56.34 +3.05 72 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 58.64 +3.00 72 0 5 0
29JUN27 43.00 P 5.58 5.58 5.58 6.54 +0.72 63 2 6 +2
29JUN27 44.00 P 0.00 0.00 0.00 7.01 +0.80 63 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.47 +0.87 62 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.94 +0.94 62 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 8.40 +0.93 62 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.87 +0.93 62 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.37 +0.96 62 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.91 +1.03 62 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 11.27 +1.21 62 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.62 +1.21 62 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.24 +1.47 62 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.97 +1.62 63 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.74 +1.76 64 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.57 +1.86 64 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.45 +1.95 65 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.24 +1.89 65 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.28 +2.09 66 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 27.28 +2.11 66 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 29.23 +2.09 66 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 31.30 +2.19 67 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 33.37 +2.28 68 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 35.45 +2.37 68 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 37.59 +2.52 68 0 0 0
TOTAL PUT 1,900 37,277 +1,249
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$ 30.10
29JUN26 19.50 C 0.00 0.00 0.00 10.62 -0.80 90 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.12 -0.80 84 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.12 -0.80 73 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.12 -0.80 61 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.12 -0.80 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 6.12 -0.80 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 5.12 -0.80 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 4.12 -0.80 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.13 -0.80 28 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.17 -0.77 28 0 0 0
29JUN26 29.00 C 1.17 1.17 1.17 1.27 -0.72 25 15 15 +15
29JUN26 30.00 C 0.74 0.74 0.38 0.64 -0.52 27 586 559 +364
29JUN26 31.00 C 0.26 0.26 0.16 0.26 -0.28 28 34 520 -23
29JUN26 32.00 C 0.09 0.09 0.08 0.08 -0.13 28 85 506 -4
29JUN26 33.00 C 0.05 0.05 0.05 0.02 -0.05 28 13 346 -13
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 1,583 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,832 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,403 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 222 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 331 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 189 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 67 0 146 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 72 0 95 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 77 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 81 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 86 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 90 0 240 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 95 0 107 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 99 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 103 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 107 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 111 0 86 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 120 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 129 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 137 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 145 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 152 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 159 0 10 0
30JUL26 19.50 C 0.00 0.00 0.00 10.66 -0.80 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.17 -0.80 46 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.17 -0.80 36 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.17 -0.80 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.18 -0.80 31 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.19 -0.91 30 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.21 -0.93 29 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.26 -0.76 28 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.37 -0.72 29 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.55 -0.66 28 0 0 0
30JUL26 29.00 C 1.77 1.82 1.66 1.80 -0.62 27 135 135 +135
30JUL26 30.00 C 1.20 1.24 0.98 1.24 -0.51 28 63 363 +14
30JUL26 31.00 C 1.00 1.00 0.67 0.82 -0.36 28 161 321 +105
30JUL26 32.00 C 0.59 0.61 0.35 0.51 -0.24 28 39 516 +6
30JUL26 33.00 C 0.33 0.33 0.28 0.30 -0.17 28 33 413 -3
30JUL26 34.00 C 0.16 0.16 0.12 0.17 -0.12 28 25 311 +15
30JUL26 35.00 C 0.12 0.12 0.09 0.10 -0.06 29 32 491 +2
30JUL26 36.00 C 0.00 0.00 0.00 0.05 -0.04 29 0 154 0
30JUL26 37.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 90 0
30JUL26 38.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 307 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 397 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 153 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 116 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.71 -0.80 35 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.21 -0.80 27 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.22 -0.80 31 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.17 -0.99 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.18 -1.01 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.19 -1.03 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.36 -0.92 30 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.47 -0.71 29 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.65 -0.66 29 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 2.86 -0.64 28 0 0 0
28AUG26 29.00 C 2.22 2.22 2.14 2.19 -0.62 28 45 45 +45
28AUG26 30.00 C 1.40 1.67 1.40 1.66 -0.49 28 34 349 +4
28AUG26 31.00 C 1.15 1.21 1.07 1.23 -0.38 29 168 204 +73
28AUG26 32.00 C 0.81 0.82 0.76 0.88 -0.29 29 34 246 -2
28AUG26 33.00 C 0.50 0.50 0.50 0.62 -0.23 29 2 111 +2
28AUG26 34.00 C 0.40 0.40 0.38 0.42 -0.18 29 4 523 -2
28AUG26 35.00 C 0.00 0.00 0.00 0.29 -0.12 29 0 80 0
28AUG26 36.00 C 0.00 0.00 0.00 0.20 -0.07 30 0 97 0
28AUG26 37.00 C 0.18 0.18 0.14 0.13 -0.05 30 83 142 +62
28AUG26 38.00 C 0.10 0.10 0.09 0.08 -0.03 30 45 214 +42
28AUG26 39.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 219 0
28AUG26 40.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 145 0
28AUG26 41.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29SEP26 19.50 C 0.00 0.00 0.00 10.75 -0.80 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.21 -0.84 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.22 -0.95 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.17 -1.03 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.21 -1.02 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.29 -1.05 19 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.41 -0.97 26 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 4.65 -0.69 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.87 -0.64 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.12 -0.62 29 0 20 0
29SEP26 29.00 C 2.49 2.49 2.49 2.49 -0.58 29 15 30 +15
29SEP26 30.00 C 2.03 2.03 1.79 1.96 -0.50 29 185 173 +172
29SEP26 31.00 C 1.72 1.72 1.38 1.52 -0.40 29 65 195 +45
29SEP26 32.00 C 1.01 1.11 1.01 1.16 -0.33 29 16 192 +16
29SEP26 33.00 C 0.80 0.80 0.76 0.87 -0.28 29 5 192 +2
29SEP26 34.00 C 0.61 0.61 0.61 0.64 -0.24 29 15 135 -15
29SEP26 35.00 C 0.47 0.48 0.47 0.49 -0.16 30 11 96 -1
29SEP26 36.00 C 0.00 0.00 0.00 0.35 -0.12 30 0 47 0
29SEP26 37.00 C 0.28 0.28 0.24 0.25 -0.09 30 30 1,069 -21
29SEP26 38.00 C 0.25 0.25 0.25 0.17 -0.07 30 4 48 0
29SEP26 39.00 C 0.00 0.00 0.00 0.12 -0.04 30 0 49 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 284 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 352 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 393 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 157 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 67 0
29SEP26 45.00 C 0.09 0.09 0.09 0.01 -0.01 30 33 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 35 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 37 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.76 -0.90 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.21 -0.85 0 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 9.22 -0.95 0 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 8.26 -0.99 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.35 -1.00 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.49 -0.96 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.66 -0.93 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.96 -0.63 30 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 4.27 -0.57 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.64 -0.52 30 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.09 -0.45 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.53 -0.47 29 0 15 0
30DEC26 31.00 C 2.13 2.13 2.13 2.11 -0.45 30 7 40 +7
30DEC26 32.00 C 1.67 1.67 1.67 1.75 -0.35 30 30 110 +30
30DEC26 33.00 C 1.44 1.47 1.44 1.46 -0.31 30 82 209 +82
30DEC26 34.00 C 0.00 0.00 0.00 1.20 -0.29 30 0 127 0
30DEC26 35.00 C 0.00 0.00 0.00 0.99 -0.24 30 0 28 0
30DEC26 36.00 C 0.00 0.00 0.00 0.82 -0.18 30 0 69 0
30DEC26 37.00 C 0.00 0.00 0.00 0.68 -0.14 31 0 159 0
30DEC26 38.00 C 0.00 0.00 0.00 0.55 -0.11 31 0 223 0
30DEC26 39.00 C 0.47 0.47 0.47 0.44 -0.10 31 2 38 -2
30DEC26 40.00 C 0.00 0.00 0.00 0.35 -0.08 30 0 41 0
30DEC26 41.00 C 0.00 0.00 0.00 0.28 -0.06 30 0 67 0
30DEC26 42.00 C 0.00 0.00 0.00 0.22 -0.06 30 0 92 0
30DEC26 43.00 C 0.00 0.00 0.00 0.18 -0.03 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 0.00 31 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 0.00 31 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 32 0
30MAR27 19.50 C 0.00 0.00 0.00 10.77 -0.89 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.29 -0.79 30 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 9.34 -0.83 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.43 -0.82 29 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 7.57 -0.78 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.78 -0.71 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.10 -0.61 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.41 -0.75 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.67 -0.80 29 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 4.09 -0.62 29 0 0 0
30MAR27 29.00 C 3.63 3.63 3.56 3.62 -0.53 30 45 51 +45
30MAR27 30.00 C 3.51 3.51 3.51 3.16 -0.55 30 15 60 +15
30MAR27 31.00 C 0.00 0.00 0.00 2.75 -0.49 30 0 232 0
30MAR27 32.00 C 0.00 0.00 0.00 2.38 -0.44 30 0 361 0
30MAR27 33.00 C 0.00 0.00 0.00 2.05 -0.38 30 0 200 0
30MAR27 34.00 C 1.76 1.76 1.76 1.76 -0.34 30 7 15 0
30MAR27 35.00 C 0.00 0.00 0.00 1.50 -0.34 30 0 143 0
30MAR27 36.00 C 1.29 1.29 1.29 1.28 -0.30 30 17 129 +3
30MAR27 37.00 C 1.30 1.30 1.30 1.09 -0.29 30 2 33 +2
30MAR27 38.00 C 0.00 0.00 0.00 0.91 -0.27 30 0 31 0
30MAR27 39.00 C 0.00 0.00 0.00 0.78 -0.23 30 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 0.65 -0.21 30 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.55 -0.18 30 0 93 0
30MAR27 42.00 C 0.00 0.00 0.00 0.46 -0.15 30 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.38 -0.15 30 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.32 -0.12 30 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.26 -0.12 30 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.22 -0.09 30 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.18 -0.08 30 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.15 -0.07 30 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.13 -0.05 30 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.10 -0.05 29 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.06 -0.04 29 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 10.86 -0.80 31 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.40 -0.77 31 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.53 -0.74 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.60 -0.82 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.93 -0.69 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.20 -0.66 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.53 -0.62 31 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.77 -0.72 30 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.16 -0.72 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.64 -0.59 30 0 40 0
29JUN27 29.00 C 0.00 0.00 0.00 4.15 -0.59 30 0 4 0
29JUN27 30.00 C 0.00 0.00 0.00 3.72 -0.46 30 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 3.31 -0.46 30 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 2.95 -0.39 30 0 34 0
29JUN27 33.00 C 2.60 2.64 2.60 2.61 -0.37 30 3 3 +3
29JUN27 34.00 C 0.00 0.00 0.00 2.32 -0.32 30 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.05 -0.30 30 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 1.81 -0.27 30 0 0 0
29JUN27 37.00 C 1.70 1.70 1.70 1.60 -0.24 30 1 1 0
29JUN27 38.00 C 0.00 0.00 0.00 1.44 -0.20 31 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 1.30 -0.13 31 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.15 -0.13 31 0 19 0
29JUN27 41.00 C 0.00 0.00 0.00 1.01 -0.14 31 0 24 0
29JUN27 42.00 C 0.00 0.00 0.00 0.87 -0.14 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.75 -0.15 31 0 6 0
29JUN27 44.00 C 0.00 0.00 0.00 0.66 -0.12 31 0 11 0
29JUN27 45.00 C 0.00 0.00 0.00 0.58 -0.11 31 0 0 0
TOTAL CALL 2,226 24,567 +1,235
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 112 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 45 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 47 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 29 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 112 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 114 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 67 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 122 0
29JUN26 28.00 P 0.10 0.12 0.10 0.05 +0.04 29 38 329 +15
29JUN26 29.00 P 0.13 0.33 0.13 0.19 +0.13 28 70 656 +7
29JUN26 30.00 P 0.36 0.82 0.36 0.55 +0.31 29 741 1,090 +326
29JUN26 31.00 P 0.83 1.39 0.83 1.14 +0.50 28 45 1,235 +4
29JUN26 32.00 P 2.27 2.30 2.18 1.96 +0.68 28 7 1,518 -1
29JUN26 33.00 P 3.20 3.20 3.20 2.91 +0.77 29 3 930 -3
29JUN26 34.00 P 0.00 0.00 0.00 3.90 +0.80 0 0 603 0
29JUN26 35.00 P 0.00 0.00 0.00 5.05 +0.95 66 0 1,601 -91
29JUN26 36.00 P 0.00 0.00 0.00 5.90 +0.80 0 0 150 0
29JUN26 37.00 P 0.00 0.00 0.00 7.11 +1.01 90 0 122 0
29JUN26 38.00 P 0.00 0.00 0.00 8.12 +1.02 99 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 8.90 +0.80 0 0 33 0
29JUN26 40.00 P 0.00 0.00 0.00 9.90 +0.80 0 0 20 0
29JUN26 41.00 P 0.00 0.00 0.00 10.90 +0.80 0 0 66 0
29JUN26 42.00 P 0.00 0.00 0.00 11.90 +0.80 0 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 12.90 +0.80 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.90 +0.80 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.90 +0.80 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.90 +0.80 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.90 +0.80 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.12 +1.02 167 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.12 +1.02 172 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 20.12 +1.02 177 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 22.62 +1.02 190 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 24.90 +0.80 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 27.62 +1.02 213 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 30.12 +1.02 224 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 32.62 +1.02 235 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 35.12 +1.02 245 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 49 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30JUL26 25.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 151 0
30JUL26 26.00 P 0.17 0.18 0.17 0.08 +0.04 29 16 311 +1
30JUL26 27.00 P 0.30 0.30 0.29 0.19 +0.09 29 5 596 -3
30JUL26 28.00 P 0.38 0.53 0.38 0.38 +0.16 29 34 132 +23
30JUL26 29.00 P 0.60 0.80 0.60 0.68 +0.25 29 34 233 +8
30JUL26 30.00 P 1.22 1.23 1.18 1.12 +0.35 29 72 352 +51
30JUL26 31.00 P 1.79 1.79 1.79 1.70 +0.49 30 10 626 +10
30JUL26 32.00 P 0.00 0.00 0.00 2.34 +0.55 29 0 503 0
30JUL26 33.00 P 0.00 0.00 0.00 3.13 +0.64 29 0 486 0
30JUL26 34.00 P 0.00 0.00 0.00 4.00 +0.70 28 0 739 0
30JUL26 35.00 P 0.00 0.00 0.00 5.05 +0.86 36 0 113 0
30JUL26 36.00 P 0.00 0.00 0.00 5.90 +0.77 0 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 7.11 +1.00 48 0 17 0
30JUL26 38.00 P 0.00 0.00 0.00 8.12 +1.02 53 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.90 +0.80 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.90 +0.80 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.90 +0.80 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.90 +0.80 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.90 +0.80 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.90 +0.80 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.90 +0.80 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.90 +0.80 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.90 +0.80 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 18.12 +1.02 89 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
28AUG26 23.00 P 0.11 0.11 0.10 0.03 +0.01 31 39 53 +39
28AUG26 24.00 P 0.15 0.15 0.15 0.06 +0.03 30 15 59 +15
28AUG26 25.00 P 0.18 0.18 0.18 0.12 +0.05 30 5 81 +5
28AUG26 26.00 P 0.32 0.32 0.32 0.24 +0.10 30 4 341 +4
28AUG26 27.00 P 0.48 0.51 0.48 0.41 +0.15 30 31 352 0
28AUG26 28.00 P 0.80 0.80 0.80 0.68 +0.22 30 10 204 +10
28AUG26 29.00 P 1.00 1.11 1.00 1.04 +0.30 30 3 526 +3
28AUG26 30.00 P 1.56 1.56 1.42 1.50 +0.39 30 66 1,015 -21
28AUG26 31.00 P 0.00 0.00 0.00 2.07 +0.51 31 0 198 0
28AUG26 32.00 P 0.00 0.00 0.00 2.66 +0.53 29 0 282 0
28AUG26 33.00 P 0.00 0.00 0.00 3.39 +0.64 29 0 251 0
28AUG26 34.00 P 0.00 0.00 0.00 4.20 +0.66 29 0 114 0
28AUG26 35.00 P 0.00 0.00 0.00 5.07 +0.71 30 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 6.12 +0.88 35 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.11 +0.95 39 0 16 0
28AUG26 38.00 P 0.00 0.00 0.00 8.12 +1.00 42 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 8.90 +0.80 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.90 +0.80 0 0 6 0
28AUG26 41.00 P 0.00 0.00 0.00 10.90 +0.80 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.90 +0.80 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.90 +0.80 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.90 +0.80 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.90 +0.80 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.90 +0.80 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 +0.03 31 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.11 +0.04 30 0 41 0
29SEP26 24.00 P 0.30 0.31 0.30 0.20 +0.07 30 22 109 +22
29SEP26 25.00 P 0.00 0.00 0.00 0.34 +0.11 30 0 239 0
29SEP26 26.00 P 0.62 0.62 0.62 0.55 +0.16 30 10 109 +10
29SEP26 27.00 P 0.95 0.95 0.95 0.83 +0.22 30 2 83 +2
29SEP26 28.00 P 1.08 1.30 1.08 1.19 +0.28 30 9 76 -5
29SEP26 29.00 P 1.74 1.74 1.74 1.64 +0.36 31 15 450 +15
29SEP26 30.00 P 2.04 2.24 2.04 2.17 +0.45 31 34 197 -32
29SEP26 31.00 P 2.84 2.84 2.84 2.78 +0.54 31 15 241 0
29SEP26 32.00 P 0.00 0.00 0.00 3.39 +0.52 30 0 121 0
29SEP26 33.00 P 0.00 0.00 0.00 4.13 +0.49 30 0 1,750 0
29SEP26 34.00 P 0.00 0.00 0.00 4.92 +0.64 30 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 5.94 +0.85 34 0 987 0
29SEP26 36.00 P 0.00 0.00 0.00 6.84 +0.92 35 0 176 0
29SEP26 37.00 P 0.00 0.00 0.00 7.78 +0.97 37 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 8.72 +0.99 38 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 9.71 +1.04 41 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 10.64 +1.02 42 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 11.62 +1.04 44 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 12.62 +1.07 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.60 +1.04 48 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 14.58 +1.05 50 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 15.56 +1.02 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.54 +1.08 53 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 17.53 +1.09 55 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.51 +1.08 56 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 19.50 +1.06 57 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.52 +1.10 60 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 22.99 +1.06 64 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 25.47 +1.06 68 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 27.95 +1.06 71 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.42 +1.05 75 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.66 +0.81 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 35.39 +1.06 81 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 +0.03 31 0 9 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 +0.03 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.15 +0.05 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.24 +0.07 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.38 +0.11 31 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.56 +0.14 31 0 125 0
30DEC26 25.00 P 0.84 0.84 0.84 0.79 +0.18 31 2 69 +2
30DEC26 26.00 P 0.00 0.00 0.00 1.08 +0.23 31 0 51 0
30DEC26 27.00 P 0.00 0.00 0.00 1.43 +0.27 31 0 118 0
30DEC26 28.00 P 0.00 0.00 0.00 1.84 +0.33 31 0 66 0
30DEC26 29.00 P 2.34 2.34 2.30 2.29 +0.39 31 37 216 +20
30DEC26 30.00 P 0.00 0.00 0.00 2.81 +0.44 31 0 198 0
30DEC26 31.00 P 0.00 0.00 0.00 3.37 +0.49 30 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 4.01 +0.58 30 0 118 0
30DEC26 33.00 P 4.76 4.76 4.76 4.71 +0.56 30 1 142 -1
30DEC26 34.00 P 0.00 0.00 0.00 5.45 +0.60 30 0 178 0
30DEC26 35.00 P 0.00 0.00 0.00 6.41 +0.86 33 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 7.17 +0.83 32 0 85 0
30DEC26 37.00 P 0.00 0.00 0.00 8.04 +0.87 33 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 8.93 +0.87 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 9.86 +0.92 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 10.77 +0.98 35 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 11.77 +1.04 37 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 12.65 +0.95 36 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 13.67 +1.02 38 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 14.65 +1.06 40 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 15.59 +1.03 40 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 16.54 +1.03 40 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 17.57 +1.01 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.51 +1.03 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.54 +1.01 45 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 20.52 +1.05 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 22.99 +1.06 49 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.47 +1.06 52 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 27.95 +1.06 54 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.42 +1.05 57 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.66 +0.81 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.39 +1.06 62 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.14 +0.02 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.27 +0.03 30 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.41 +0.06 30 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.58 +0.06 30 0 0 0
30MAR27 24.00 P 1.00 1.00 1.00 0.80 +0.08 30 1 33 +1
30MAR27 25.00 P 1.19 1.19 1.19 1.07 +0.10 30 10 35 +10
30MAR27 26.00 P 0.00 0.00 0.00 1.40 +0.14 30 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 1.78 +0.19 30 0 32 0
30MAR27 28.00 P 0.00 0.00 0.00 2.21 +0.26 30 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 2.70 +0.30 30 0 51 0
30MAR27 30.00 P 2.95 2.95 2.95 3.25 +0.41 30 1 54 +1
30MAR27 31.00 P 0.00 0.00 0.00 3.68 +0.31 29 0 145 0
30MAR27 32.00 P 0.00 0.00 0.00 4.49 +0.54 31 0 330 0
30MAR27 33.00 P 0.00 0.00 0.00 5.18 +0.64 31 0 241 0
30MAR27 34.00 P 0.00 0.00 0.00 5.92 +0.67 31 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 6.68 +0.76 31 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 7.47 +0.76 32 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 8.30 +0.80 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 9.14 +0.82 32 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.08 +0.89 33 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.97 +0.84 34 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 11.89 +0.92 34 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 12.65 +0.77 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.67 +0.87 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.65 +0.92 35 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.59 +0.92 35 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.54 +0.91 35 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.57 +0.98 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.51 +0.96 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.54 +1.01 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.52 +1.02 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.99 +1.03 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.47 +1.05 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.95 +1.05 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.42 +1.05 49 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.29 +0.05 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.35 +0.05 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.50 +0.08 31 0 0 0
29JUN27 22.00 P 0.84 0.84 0.84 0.70 +0.13 31 30 30 +30
29JUN27 23.00 P 1.10 1.13 1.10 0.92 +0.13 31 18 18 +18
29JUN27 24.00 P 0.00 0.00 0.00 1.19 +0.15 31 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 1.52 +0.20 31 0 0 0
29JUN27 26.00 P 1.97 2.01 1.97 1.87 +0.22 31 2 4 +2
29JUN27 27.00 P 0.00 0.00 0.00 2.29 +0.26 32 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 2.75 +0.30 32 0 16 0
29JUN27 29.00 P 3.41 3.41 3.41 3.25 +0.32 32 15 15 +15
29JUN27 30.00 P 0.00 0.00 0.00 3.81 +0.38 32 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 4.39 +0.42 32 0 32 0
29JUN27 32.00 P 0.00 0.00 0.00 5.04 +0.50 32 0 30 0
29JUN27 33.00 P 5.69 5.77 5.62 5.71 +0.54 32 18 16 +16
29JUN27 34.00 P 0.00 0.00 0.00 6.42 +0.52 33 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 6.96 +0.42 31 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 7.72 +0.55 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.51 +0.58 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.31 +0.59 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.16 +0.64 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.01 +0.64 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.89 +0.67 31 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.03 +0.93 35 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.68 +0.69 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.84 +0.95 35 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.59 +0.77 32 0 0 0
TOTAL PUT 1,490 26,557 +528
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$ 10.10
29JUN26 7.75 C 0.00 0.00 0.00 2.36 -0.11 65 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.11 -0.11 58 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.91 -0.06 85 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.66 -0.06 75 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.40 -0.07 62 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.12 -0.10 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.89 -0.09 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.65 -0.10 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.47 -0.06 36 0 52 0
29JUN26 10.00 C 0.15 0.15 0.15 0.29 -0.07 33 8 1,138 0
29JUN26 10.50 C 0.04 0.15 0.03 0.10 -0.03 34 292 592 +6
29JUN26 11.00 C 0.01 0.01 0.01 0.03 -0.01 37 300 2,877 -300
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2,541 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3,475 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2,774 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3,226 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,401 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 87 0 902 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 94 0 743 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 102 0 734 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 109 0 1,596 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,943 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 122 0 1,209 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 128 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 134 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 140 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 146 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 151 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 157 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 162 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 171 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 189 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 197 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 220 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 227 0 1 0
30JUL26 7.75 C 0.00 0.00 0.00 2.42 -0.05 78 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.11 -0.11 43 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.92 -0.05 64 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.66 -0.06 55 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.40 -0.07 46 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.14 -0.09 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.92 -0.09 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.73 -0.07 37 0 0 0
30JUL26 9.75 C 0.39 0.65 0.39 0.55 -0.05 36 145 310 +85
30JUL26 10.00 C 0.27 0.50 0.27 0.44 -0.01 39 2,142 1,814 +1,289
30JUL26 10.50 C 0.15 0.28 0.15 0.24 0.00 38 320 617 -10
30JUL26 11.00 C 0.00 0.00 0.00 0.13 0.00 38 0 768 0
30JUL26 11.50 C 0.00 0.00 0.00 0.07 +0.01 39 0 565 0
30JUL26 12.00 C 0.03 0.06 0.03 0.04 +0.01 40 165 1,118 -15
30JUL26 12.50 C 0.00 0.00 0.00 0.02 0.00 40 0 415 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 418 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 109 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 2.42 -0.05 65 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.11 -0.11 39 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.92 -0.05 53 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.66 -0.07 46 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.40 -0.10 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.22 -0.02 42 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.02 -0.06 41 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.85 -0.05 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.70 -0.02 39 0 0 0
28AUG26 10.00 C 0.41 0.62 0.41 0.57 -0.03 39 45 64 +4
28AUG26 10.50 C 0.28 0.43 0.28 0.39 -0.02 39 30 891 0
28AUG26 11.00 C 0.30 0.30 0.30 0.26 -0.02 39 1 353 0
28AUG26 11.50 C 0.00 0.00 0.00 0.16 -0.02 38 0 210 0
28AUG26 12.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.07 0.00 40 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.03 0.00 41 0 310 0
28AUG26 14.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 121 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 2.42 -0.05 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.14 -0.08 46 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.92 -0.06 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.66 -0.09 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.41 -0.09 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.22 -0.08 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.11 -0.05 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.97 -0.04 40 0 0 0
29SEP26 9.75 C 0.89 0.89 0.86 0.83 -0.02 39 30 30 +30
29SEP26 10.00 C 0.76 0.76 0.76 0.71 -0.03 39 30 212 +30
29SEP26 10.50 C 0.57 0.57 0.57 0.53 -0.02 39 15 386 +15
29SEP26 11.00 C 0.00 0.00 0.00 0.38 -0.03 39 0 368 0
29SEP26 11.50 C 0.00 0.00 0.00 0.27 -0.03 39 0 101 0
29SEP26 12.00 C 0.00 0.00 0.00 0.19 -0.02 39 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 0.13 -0.02 38 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 397 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 0.00 39 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 0.00 39 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 72 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30DEC26 7.75 C 0.00 0.00 0.00 2.42 -0.05 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.24 -0.01 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.02 -0.04 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.87 -0.02 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.69 -0.04 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.57 -0.02 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.42 -0.02 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.31 -0.01 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.22 +0.02 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.10 0.00 41 0 71 0
30DEC26 10.50 C 0.00 0.00 0.00 0.91 0.00 41 0 40 0
30DEC26 11.00 C 0.69 0.69 0.69 0.72 -0.02 40 15 149 0
30DEC26 11.50 C 0.60 0.63 0.60 0.59 -0.01 40 77 288 +30
30DEC26 12.00 C 0.46 0.52 0.46 0.49 -0.01 40 60 430 +60
30DEC26 12.50 C 0.00 0.00 0.00 0.40 -0.01 41 0 340 0
30DEC26 13.00 C 0.28 0.28 0.28 0.33 0.00 41 15 251 +15
30DEC26 13.50 C 0.27 0.29 0.27 0.27 0.00 41 105 246 +105
30DEC26 14.00 C 0.20 0.20 0.19 0.21 0.00 41 87 136 +22
30DEC26 14.50 C 0.21 0.21 0.21 0.17 0.00 41 127 139 +108
30DEC26 15.00 C 0.16 0.16 0.16 0.14 +0.01 41 20 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 0.00 41 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 0.00 41 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 0.00 41 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 +0.01 42 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 199 0
30MAR27 7.75 C 0.00 0.00 0.00 2.60 -0.02 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.41 -0.04 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.22 -0.07 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.08 -0.06 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.95 -0.04 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.80 -0.04 40 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 1.69 -0.02 40 0 0 0
30MAR27 9.50 C 1.25 1.25 1.25 1.55 -0.01 40 4 4 0
30MAR27 9.75 C 1.20 1.20 1.20 1.44 -0.01 40 4 0 -4
30MAR27 10.00 C 1.10 1.10 1.10 1.34 0.00 40 10 0 -10
30MAR27 10.50 C 0.00 0.00 0.00 1.19 +0.02 41 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.97 -0.01 40 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 0.82 -0.01 39 0 90 0
30MAR27 12.00 C 0.69 0.69 0.69 0.72 -0.01 40 15 32 +15
30MAR27 12.50 C 0.59 0.64 0.59 0.62 -0.01 40 30 221 +30
30MAR27 13.00 C 0.00 0.00 0.00 0.53 0.00 41 0 117 0
30MAR27 13.50 C 0.00 0.00 0.00 0.45 -0.01 41 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.38 0.00 41 0 45 0
30MAR27 14.50 C 0.00 0.00 0.00 0.32 0.00 40 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.27 0.00 41 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.23 0.00 41 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.19 0.00 40 0 2 0
30MAR27 16.50 C 0.21 0.21 0.21 0.16 0.00 40 1 3 0
30MAR27 17.00 C 0.15 0.15 0.15 0.14 +0.01 41 5 5 +5
30MAR27 17.50 C 0.00 0.00 0.00 0.12 +0.01 41 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.10 0.00 41 0 126 0
29JUN27 7.75 C 0.00 0.00 0.00 2.75 -0.05 40 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.57 -0.05 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.42 -0.04 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.28 -0.03 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.19 +0.01 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.02 -0.03 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.90 -0.02 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.78 -0.02 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.67 -0.02 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.60 +0.01 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.37 -0.03 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.24 +0.01 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.09 -0.02 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.91 -0.04 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.81 -0.01 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.71 -0.02 40 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.63 -0.03 40 0 3 0
29JUN27 14.00 C 0.53 0.53 0.53 0.56 0.00 41 2 17 +2
29JUN27 14.50 C 0.00 0.00 0.00 0.48 -0.02 40 0 0 0
29JUN27 15.00 C 0.38 0.38 0.38 0.42 -0.02 40 5 35 +5
TOTAL CALL 4,105 49,856 +1,517
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 0.01 0.01 0.01 0.01 0.00 45 240 491 +229
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 345 0
29JUN26 9.25 P 0.05 0.05 0.05 0.02 0.00 35 288 1,124 +288
29JUN26 9.50 P 0.00 0.00 0.00 0.05 +0.02 35 0 718 0
29JUN26 9.75 P 0.19 0.23 0.18 0.10 +0.02 34 17 1,043 +5
29JUN26 10.00 P 0.22 0.22 0.16 0.19 +0.04 34 322 1,900 +311
29JUN26 10.50 P 0.72 0.72 0.42 0.49 +0.06 34 65 1,175 -50
29JUN26 11.00 P 0.00 0.00 0.00 0.93 +0.09 39 0 4,187 0
29JUN26 11.50 P 0.00 0.00 0.00 1.40 +0.07 0 0 4,093 0
29JUN26 12.00 P 2.17 2.17 2.17 1.90 +0.06 0 23 1,650 -48
29JUN26 12.50 P 0.00 0.00 0.00 2.42 +0.07 72 0 452 0
29JUN26 13.00 P 0.00 0.00 0.00 2.90 +0.06 0 0 445 0
29JUN26 13.50 P 0.00 0.00 0.00 3.42 +0.07 92 0 66 0
29JUN26 14.00 P 0.00 0.00 0.00 3.98 +0.14 129 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.40 +0.04 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.90 +0.05 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.40 +0.06 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.92 +0.07 134 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.40 +0.04 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.92 +0.06 149 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.42 +0.06 156 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.95 +0.11 184 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.42 +0.08 168 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.92 +0.08 174 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.40 +0.05 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.90 +0.06 0 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 10.92 +0.08 197 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.92 +0.07 207 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.90 +0.06 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.90 +0.05 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.92 +0.07 236 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.95 +0.10 272 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.92 +0.07 252 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.92 +0.08 260 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.06 +0.02 39 0 23 0
30JUL26 8.50 P 0.00 0.00 0.00 0.09 +0.03 38 0 40 0
30JUL26 8.75 P 0.00 0.00 0.00 0.14 +0.04 38 0 255 0
30JUL26 9.00 P 0.19 0.19 0.19 0.20 +0.05 37 2 551 0
30JUL26 9.25 P 0.37 0.37 0.26 0.28 +0.06 37 137 980 +130
30JUL26 9.50 P 0.47 0.47 0.37 0.38 +0.06 37 131 1,078 +131
30JUL26 9.75 P 0.50 0.50 0.50 0.50 +0.07 37 61 312 +59
30JUL26 10.00 P 0.59 0.59 0.59 0.63 +0.06 36 150 638 +150
30JUL26 10.50 P 0.00 0.00 0.00 0.98 +0.07 36 0 1,069 0
30JUL26 11.00 P 0.00 0.00 0.00 1.38 +0.06 36 0 782 0
30JUL26 11.50 P 0.00 0.00 0.00 1.86 +0.09 41 0 930 0
30JUL26 12.00 P 0.00 0.00 0.00 2.32 +0.08 41 0 1,078 0
30JUL26 12.50 P 0.00 0.00 0.00 2.76 +0.04 0 0 1,005 0
30JUL26 13.00 P 0.00 0.00 0.00 3.27 +0.06 0 0 2,019 0
30JUL26 13.50 P 0.00 0.00 0.00 3.71 -0.01 0 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 4.29 +0.07 49 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 4.79 +0.05 54 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 5.29 +0.05 58 0 120 0
30JUL26 15.50 P 0.00 0.00 0.00 5.70 -0.03 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.21 0.00 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.79 +0.06 70 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.21 -0.02 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.72 -0.01 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.21 -0.02 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.07 +0.02 40 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.10 +0.02 39 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.14 +0.02 39 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.19 +0.02 39 0 395 0
28AUG26 8.75 P 0.00 0.00 0.00 0.25 +0.03 38 0 252 0
28AUG26 9.00 P 0.41 0.41 0.31 0.33 +0.03 38 42 250 0
28AUG26 9.25 P 0.44 0.44 0.40 0.42 +0.04 38 30 388 +28
28AUG26 9.50 P 0.00 0.00 0.00 0.53 +0.04 38 0 175 0
28AUG26 9.75 P 0.00 0.00 0.00 0.65 +0.04 38 0 187 0
28AUG26 10.00 P 0.00 0.00 0.00 0.79 +0.05 37 0 431 0
28AUG26 10.50 P 1.09 1.09 1.09 1.12 +0.05 38 15 101 +15
28AUG26 11.00 P 0.00 0.00 0.00 1.49 +0.05 37 0 113 0
28AUG26 11.50 P 0.00 0.00 0.00 1.96 +0.09 42 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 2.40 +0.10 43 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 2.83 +0.07 39 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 3.29 +0.06 33 0 25 0
28AUG26 13.50 P 0.00 0.00 0.00 3.77 +0.04 0 0 4 0
28AUG26 14.00 P 0.00 0.00 0.00 4.29 +0.07 41 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.79 +0.05 44 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.29 +0.05 48 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.79 +0.06 51 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.29 +0.08 54 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.79 +0.04 57 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.16 +0.02 38 0 245 0
29SEP26 8.25 P 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.28 +0.02 39 0 82 0
29SEP26 8.75 P 0.00 0.00 0.00 0.36 +0.04 39 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.44 +0.03 38 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 0.54 +0.04 38 0 205 0
29SEP26 9.50 P 0.00 0.00 0.00 0.65 +0.04 38 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 0.78 +0.05 38 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 0.91 +0.04 37 0 448 0
29SEP26 10.50 P 0.00 0.00 0.00 1.23 +0.04 38 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 1.59 +0.04 38 0 605 0
29SEP26 11.50 P 0.00 0.00 0.00 2.05 +0.09 42 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 2.44 +0.06 40 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 2.89 +0.07 41 0 515 0
29SEP26 13.00 P 0.00 0.00 0.00 3.30 -0.02 33 0 383 0
29SEP26 13.50 P 0.00 0.00 0.00 3.77 +0.02 0 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 4.29 +0.06 36 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 4.79 +0.05 39 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 5.29 +0.05 42 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 5.79 +0.06 45 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 6.29 +0.08 48 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 6.79 +0.04 50 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 7.29 +0.03 53 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 7.78 +0.05 0 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 8.28 +0.05 48 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 8.78 +0.11 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.28 +0.11 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.78 +0.11 57 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.28 +0.11 60 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.28 +0.12 65 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.28 +0.12 69 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.28 +0.12 74 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.27 +0.11 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.27 +0.11 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.27 +0.11 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.27 +0.11 75 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.27 +0.11 81 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.32 +0.04 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.37 +0.03 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.45 +0.04 40 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.53 +0.05 40 0 80 0
30DEC26 8.75 P 0.00 0.00 0.00 0.63 +0.05 40 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 0.73 +0.05 40 0 22 0
30DEC26 9.25 P 0.00 0.00 0.00 0.84 +0.05 40 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 0.96 +0.06 40 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 1.09 +0.07 40 0 98 0
30DEC26 10.00 P 0.00 0.00 0.00 1.23 +0.05 39 0 290 0
30DEC26 10.50 P 0.00 0.00 0.00 1.57 +0.07 41 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 1.89 +0.05 40 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 2.23 +0.04 39 0 239 0
30DEC26 12.00 P 0.00 0.00 0.00 2.63 +0.05 40 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 3.03 +0.04 39 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 3.45 +0.03 39 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 3.92 +0.06 40 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 4.38 +0.06 40 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 4.82 +0.04 37 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 5.29 +0.04 34 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 5.79 +0.05 37 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 6.29 +0.06 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.79 +0.04 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.29 +0.03 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.78 +0.05 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.28 +0.05 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.78 +0.11 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.28 +0.11 46 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.78 +0.11 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.28 +0.11 50 0 0 0
30MAR27 7.75 P 0.42 0.42 0.42 0.47 +0.05 41 100 200 +100
30MAR27 8.00 P 0.00 0.00 0.00 0.52 +0.03 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.60 +0.02 39 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 0.70 +0.04 40 0 224 0
30MAR27 8.75 P 0.00 0.00 0.00 0.80 +0.04 39 0 31 0
30MAR27 9.00 P 0.00 0.00 0.00 0.90 +0.03 39 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 1.02 +0.04 39 0 24 0
30MAR27 9.50 P 0.00 0.00 0.00 1.15 +0.04 39 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.27 +0.04 39 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.42 +0.05 39 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 1.72 +0.04 39 0 23 0
30MAR27 11.00 P 0.00 0.00 0.00 2.06 +0.04 39 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 2.41 +0.04 39 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 2.78 +0.03 39 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 3.21 +0.07 40 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 3.60 +0.05 40 0 37 0
30MAR27 13.50 P 0.00 0.00 0.00 4.04 +0.07 40 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 4.47 +0.05 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.89 +0.03 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.37 +0.05 39 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 5.81 +0.04 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.29 +0.04 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.79 +0.04 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.29 +0.03 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.80 +0.07 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.28 +0.05 36 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.59 +0.02 40 0 49 0
29JUN27 8.00 P 0.00 0.00 0.00 0.66 +0.01 40 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.77 +0.03 40 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.87 +0.03 40 0 5 0
29JUN27 8.75 P 0.00 0.00 0.00 0.98 +0.04 40 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.09 +0.03 40 0 285 0
29JUN27 9.25 P 0.00 0.00 0.00 1.22 +0.04 40 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 1.34 +0.03 40 0 0 0
29JUN27 9.75 P 1.62 1.62 1.62 1.48 +0.04 40 6 6 +6
29JUN27 10.00 P 0.00 0.00 0.00 1.62 +0.03 40 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 1.92 +0.02 40 0 27 0
29JUN27 11.00 P 0.00 0.00 0.00 2.26 +0.03 40 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 2.61 +0.03 41 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 2.98 +0.04 41 0 21 0
29JUN27 12.50 P 0.00 0.00 0.00 3.37 +0.05 41 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 3.76 +0.03 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.18 +0.04 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.59 +0.04 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.06 +0.07 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.50 +0.09 42 0 0 0
TOTAL PUT 1,629 43,860 +1,354
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$ 82.32
29JUN26 62.50 C 0.00 0.00 0.00 19.84 -1.77 65 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 17.34 -1.76 49 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.84 -1.76 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.34 -1.71 0 0 0 -30
29JUN26 72.50 C 0.00 0.00 0.00 9.84 -1.71 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 7.34 -1.71 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 4.85 -1.70 21 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 2.47 -1.59 19 0 20 -10
29JUN26 82.50 C 0.00 0.00 0.00 0.81 -1.01 19 0 120 0
29JUN26 85.00 C 0.19 0.19 0.16 0.18 -0.30 19 51 32 -10
29JUN26 87.50 C 0.09 0.09 0.09 0.03 -0.06 20 2 1,339 0
29JUN26 90.00 C 0.06 0.06 0.05 0.01 0.00 23 11 458 -11
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 29 0 316 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 255 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 578 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 919 0
29JUN26 102.50 C 0.01 0.01 0.01 0.01 0.00 49 10 578 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2,042 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 79 0 300 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 83 0 101 0
30JUL26 62.50 C 0.00 0.00 0.00 19.84 -1.77 43 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.34 -1.76 37 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 14.84 -1.95 31 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 12.34 -1.71 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 9.84 -1.71 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 7.35 -1.70 19 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 5.04 -1.53 19 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 3.17 -1.29 19 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 1.84 -0.85 19 0 1 0
30JUL26 85.00 C 0.93 0.93 0.80 0.97 -0.45 19 37 37 +36
30JUL26 87.50 C 0.60 0.60 0.38 0.46 -0.23 19 24 92 +9
30JUL26 90.00 C 0.00 0.00 0.00 0.21 -0.09 19 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.08 -0.03 19 0 499 0
30JUL26 95.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 68 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 436 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 150 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 25 0 154 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 162 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 115.00 C 0.01 0.01 0.01 0.01 0.00 36 354 804 +354
28AUG26 62.50 C 0.00 0.00 0.00 19.84 -1.97 34 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 17.34 -1.97 30 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 14.84 -1.98 25 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 12.34 -1.71 21 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 9.87 -1.68 20 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 7.62 -1.49 20 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 5.74 -1.19 20 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 3.99 -1.22 20 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 2.64 -0.93 19 0 90 0
28AUG26 85.00 C 0.00 0.00 0.00 1.69 -0.60 19 0 90 0
28AUG26 87.50 C 1.13 1.13 0.90 1.02 -0.37 20 120 124 +120
28AUG26 90.00 C 0.62 0.66 0.53 0.59 -0.25 20 421 464 +421
28AUG26 92.50 C 0.38 0.40 0.36 0.33 -0.14 20 175 271 +150
28AUG26 95.00 C 0.25 0.25 0.25 0.17 -0.07 20 30 123 +30
28AUG26 97.50 C 0.00 0.00 0.00 0.09 -0.03 20 0 97 0
28AUG26 100.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 3 0
28AUG26 102.50 C 0.14 0.14 0.14 0.02 -0.01 20 1 5 -1
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 22 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.84 -1.98 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.42 -1.95 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.04 -1.94 26 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.50 -1.58 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.31 -1.47 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.31 -1.32 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 6.51 -1.16 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 4.95 -0.99 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 3.56 -0.91 21 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 2.55 -0.60 21 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 1.77 -0.46 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.20 -0.33 21 0 110 0
29SEP26 92.50 C 0.71 0.72 0.71 0.79 -0.22 21 60 211 +60
29SEP26 95.00 C 0.00 0.00 0.00 0.52 -0.13 21 0 144 0
29SEP26 97.50 C 0.00 0.00 0.00 0.32 -0.09 21 0 68 0
29SEP26 100.00 C 0.27 0.27 0.27 0.20 -0.05 21 1 9 -1
29SEP26 102.50 C 0.00 0.00 0.00 0.12 -0.04 21 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 30 0
29SEP26 107.50 C 0.11 0.11 0.11 0.04 -0.01 21 1 59 -1
29SEP26 110.00 C 0.00 0.00 0.00 0.03 0.00 22 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 0.00 23 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 26 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 19.97 -1.93 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.69 -1.88 17 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.47 -1.82 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.49 -1.56 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.49 -1.38 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 9.65 -1.27 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 7.99 -1.14 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 6.52 -1.00 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 5.08 -0.84 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 4.03 -0.71 20 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 3.14 -0.59 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.41 -0.49 20 0 8 0
30DEC26 92.50 C 0.00 0.00 0.00 1.82 -0.40 20 0 6 0
30DEC26 95.00 C 0.00 0.00 0.00 1.37 -0.31 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 1.02 -0.22 21 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.75 -0.16 21 0 8 0
30DEC26 102.50 C 0.00 0.00 0.00 0.56 -0.14 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.39 -0.11 21 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.29 -0.06 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.20 -0.05 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.14 -0.03 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 20.94 -1.80 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.75 -1.76 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.65 -1.69 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.66 -1.61 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.79 -1.34 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.09 -1.23 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.54 -1.10 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 8.13 -0.99 22 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 6.87 -0.90 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 5.57 -1.00 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.65 -0.68 21 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 3.85 -0.56 21 0 33 0
30MAR27 92.50 C 0.00 0.00 0.00 3.14 -0.51 21 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 2.56 -0.43 22 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 2.08 -0.34 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.66 -0.31 22 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 1.33 -0.25 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.09 -0.20 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.85 -0.18 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.68 -0.13 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.53 -0.11 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.41 -0.09 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 21.73 -1.82 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 19.65 -1.74 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 17.63 -1.65 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 15.67 -1.59 22 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 13.92 -1.41 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 11.94 -1.41 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 10.43 -1.26 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.11 -1.02 21 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 7.89 -0.88 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.80 -0.81 21 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.85 -0.68 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.98 -0.64 22 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 4.24 -0.55 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.59 -0.46 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.01 -0.44 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.54 -0.34 22 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 2.10 -0.33 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.82 -0.26 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.49 -0.25 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.25 -0.18 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 1.01 -0.18 22 0 0 0
TOTAL CALL 1,298 13,155 +1,116
29JUN26 62.50 P 0.02 0.02 0.02 0.01 0.00 59 160 3,270 +160
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 531 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 703 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,438 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 411 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 21 0 526 0
29JUN26 77.50 P 0.17 0.29 0.17 0.08 +0.06 20 92 123 -83
29JUN26 80.00 P 0.37 0.59 0.37 0.48 +0.35 20 96 790 -95
29JUN26 82.50 P 1.33 1.96 1.33 1.64 +0.94 20 44 685 -28
29JUN26 85.00 P 3.47 3.90 3.47 3.61 +1.47 23 21 768 -15
29JUN26 87.50 P 0.00 0.00 0.00 6.04 +1.71 30 0 875 0
29JUN26 90.00 P 0.00 0.00 0.00 8.35 +1.70 0 0 523 0
29JUN26 92.50 P 0.00 0.00 0.00 10.85 +1.71 0 0 35 0
29JUN26 95.00 P 0.00 0.00 0.00 13.35 +1.71 27 0 4 0
29JUN26 97.50 P 0.00 0.00 0.00 15.85 +1.71 35 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 18.66 +2.07 76 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 21.18 +2.11 84 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.68 +2.11 91 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.18 +2.11 98 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.68 +2.10 104 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 31.18 +2.11 110 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.68 +2.11 116 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.18 +2.11 122 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.67 +2.11 127 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 41.17 +2.09 132 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 161 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 76 0
30JUL26 67.50 P 0.21 0.21 0.19 0.01 0.00 22 11 122 +11
30JUL26 70.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 635 0
30JUL26 72.50 P 0.39 0.39 0.39 0.07 +0.05 19 20 368 +20
30JUL26 75.00 P 0.52 0.55 0.52 0.24 +0.16 19 21 65 +21
30JUL26 77.50 P 0.75 0.92 0.75 0.63 +0.37 19 43 143 -21
30JUL26 80.00 P 1.27 1.41 1.27 1.40 +0.68 20 8 810 0
30JUL26 82.50 P 0.00 0.00 0.00 2.61 +1.03 20 0 308 0
30JUL26 85.00 P 3.98 3.98 3.98 4.28 +1.40 21 6 184 +5
30JUL26 87.50 P 0.00 0.00 0.00 6.16 +1.52 19 0 124 0
30JUL26 90.00 P 0.00 0.00 0.00 8.43 +1.64 19 0 58 0
30JUL26 92.50 P 0.00 0.00 0.00 10.86 +1.69 19 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 13.35 +1.71 20 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 15.85 +1.71 23 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.79 +2.15 45 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.29 +2.09 49 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.79 +2.09 53 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 26.29 +2.09 56 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.79 +2.09 59 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 31.29 +2.10 63 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 33.68 +1.98 63 0 0 0
28AUG26 62.50 P 0.20 0.20 0.20 0.01 0.00 23 134 187 +134
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 26 0
28AUG26 67.50 P 0.00 0.00 0.00 0.04 +0.02 20 0 93 0
28AUG26 70.00 P 0.44 0.50 0.44 0.11 +0.06 20 52 505 -10
28AUG26 72.50 P 0.56 0.69 0.56 0.27 +0.14 20 53 53 +16
28AUG26 75.00 P 0.90 0.96 0.90 0.60 +0.28 20 4 315 +2
28AUG26 77.50 P 1.14 1.14 1.14 1.17 +0.47 20 3 146 0
28AUG26 80.00 P 1.96 2.15 1.96 2.05 +0.71 20 13 130 +9
28AUG26 82.50 P 3.05 3.05 3.05 3.28 +0.96 20 1 9 +1
28AUG26 85.00 P 0.00 0.00 0.00 4.86 +1.29 21 0 28 0
28AUG26 87.50 P 0.00 0.00 0.00 6.56 +1.35 20 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 8.66 +1.51 20 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 10.95 +1.62 20 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 13.37 +1.68 20 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 15.97 +1.82 27 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 18.79 +2.15 36 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 21.29 +2.09 39 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 23.79 +2.09 42 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 26.29 +2.09 45 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 28.79 +2.09 48 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 31.29 +2.10 50 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 33.68 +1.98 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 +0.02 22 0 154 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 +0.04 22 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 0.15 +0.07 21 0 40 0
29SEP26 70.00 P 0.78 0.81 0.78 0.34 +0.16 22 60 190 +60
29SEP26 72.50 P 1.03 1.03 1.00 0.64 +0.25 22 3 208 0
29SEP26 75.00 P 0.00 0.00 0.00 1.13 +0.39 22 0 240 0
29SEP26 77.50 P 1.92 1.92 1.92 1.85 +0.57 22 1 11 +1
29SEP26 80.00 P 2.35 3.01 2.35 2.82 +0.76 22 3 99 +2
29SEP26 82.50 P 0.00 0.00 0.00 3.96 +0.84 21 0 36 0
29SEP26 85.00 P 0.00 0.00 0.00 5.43 +1.12 21 0 67 0
29SEP26 87.50 P 0.00 0.00 0.00 7.15 +1.27 21 0 5 0
29SEP26 90.00 P 0.00 0.00 0.00 9.10 +1.41 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 11.23 +1.52 21 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 13.51 +1.61 21 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 16.37 +2.14 29 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 18.82 +2.01 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.29 +2.06 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.79 +2.09 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.29 +2.09 39 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.79 +2.09 41 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.29 +2.10 43 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.68 +1.98 44 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.18 +2.11 46 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.67 +2.11 48 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 41.17 +2.09 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.16 +0.06 21 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.30 +0.11 21 0 42 0
30DEC26 67.50 P 1.10 1.10 1.10 0.52 +0.16 21 2 22 +2
30DEC26 70.00 P 1.41 1.41 1.41 0.86 +0.24 21 2 54 +2
30DEC26 72.50 P 0.00 0.00 0.00 1.35 +0.35 21 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 2.00 +0.47 21 0 15 0
30DEC26 77.50 P 0.00 0.00 0.00 2.85 +0.61 21 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 3.90 +0.75 21 0 7 0
30DEC26 82.50 P 5.39 5.39 5.39 5.15 +0.89 21 10 10 +8
30DEC26 85.00 P 0.00 0.00 0.00 6.42 +0.84 21 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 8.04 +1.14 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.83 +1.26 21 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 11.78 +1.36 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.89 +1.46 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.60 +1.70 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.00 +1.88 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.36 +1.96 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.79 +2.02 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.29 +2.09 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.79 +2.09 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.29 +2.10 34 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.68 +1.98 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.18 +2.11 36 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 38.67 +2.11 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.47 +0.13 22 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.73 +0.17 22 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 1.10 +0.24 22 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.59 +0.32 22 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 2.20 +0.39 22 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.99 +0.51 22 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 3.94 +0.64 22 0 3 0
30MAR27 80.00 P 0.00 0.00 0.00 5.05 +0.77 22 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 6.31 +0.86 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.51 +0.93 22 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 9.07 +1.05 22 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 10.77 +1.18 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 12.59 +1.24 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.99 +1.77 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.14 +1.65 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.33 +1.76 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.63 +1.86 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.92 +1.92 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.29 +1.95 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.79 +2.07 29 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.29 +2.10 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.68 +1.98 31 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.75 +0.14 22 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 1.12 +0.22 22 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 1.58 +0.29 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.17 +0.39 22 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 2.87 +0.48 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 3.70 +0.55 22 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 4.68 +0.64 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.83 +0.78 23 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 7.10 +0.87 23 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.51 +0.94 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.09 +1.08 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.77 +1.15 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.59 +1.23 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.54 +1.76 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.56 +1.60 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.62 +1.64 24 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 21.81 +1.74 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.09 +1.85 25 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.39 +1.88 25 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 28.79 +1.97 26 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 31.29 +2.09 28 0 0 0
TOTAL PUT 863 16,637 +202
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$ 11.53
29JUN26 8.50 C 0.00 0.00 0.00 3.04 - 71 0 0 -
29JUN26 8.75 C 0.00 0.00 0.00 2.79 -0.17 64 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.54 -0.17 58 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.29 -0.17 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.04 -0.17 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.79 -0.17 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.54 -0.22 33 0 3 0
29JUN26 10.50 C 0.00 0.00 0.00 1.04 -0.21 22 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.61 -0.14 32 0 178 0
29JUN26 11.50 C 0.40 0.40 0.24 0.27 -0.10 31 62 93 +60
29JUN26 12.00 C 0.12 0.14 0.08 0.09 -0.05 31 55 283 +40
29JUN26 12.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 186 0
29JUN26 13.00 C 0.02 0.02 0.02 0.01 0.00 37 20 262 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,672 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 172 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 140 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 515 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 582 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 85 0 75 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 92 0 594 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 98 0 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 105 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 111 0 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 116 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 122 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 127 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 132 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 152 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 169 0 5 0
30JUL26 8.50 C 0.00 0.00 0.00 3.06 - 36 0 0 -
30JUL26 8.75 C 0.00 0.00 0.00 2.79 -0.17 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.56 -0.15 26 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.33 -0.14 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.05 -0.18 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.84 -0.16 31 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.63 -0.15 34 0 21 0
30JUL26 10.50 C 1.20 1.20 1.20 1.25 -0.14 38 15 29 +15
30JUL26 11.00 C 0.85 0.85 0.85 0.85 -0.12 34 15 43 +15
30JUL26 11.50 C 0.68 0.68 0.54 0.56 -0.09 33 60 89 +60
30JUL26 12.00 C 0.43 0.43 0.42 0.35 -0.07 33 30 108 +15
30JUL26 12.50 C 0.00 0.00 0.00 0.21 -0.05 34 0 30 0
30JUL26 13.00 C 0.12 0.12 0.12 0.12 -0.04 34 3 66 -3
30JUL26 13.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 64 0
30JUL26 14.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 72 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 79 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 99 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.11 - 41 0 0 -
28AUG26 8.75 C 0.00 0.00 0.00 2.87 -0.17 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.63 -0.18 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.40 -0.18 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.15 -0.20 34 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.94 -0.21 34 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.76 -0.18 37 0 6 0
28AUG26 10.50 C 0.00 0.00 0.00 1.42 -0.14 39 0 0 0
28AUG26 11.00 C 1.20 1.20 1.20 1.07 -0.10 37 14 14 +14
28AUG26 11.50 C 0.90 0.90 0.89 0.79 -0.09 36 27 27 +27
28AUG26 12.00 C 0.66 0.66 0.66 0.58 -0.06 37 12 42 +12
28AUG26 12.50 C 0.00 0.00 0.00 0.42 -0.05 37 0 75 0
28AUG26 13.00 C 0.00 0.00 0.00 0.30 -0.04 37 0 52 0
28AUG26 13.50 C 0.00 0.00 0.00 0.20 -0.03 37 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.13 -0.03 37 0 75 0
28AUG26 14.50 C 0.00 0.00 0.00 0.09 -0.01 37 0 73 0
28AUG26 15.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 53 0
28AUG26 15.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 20.00 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 3.11 - 38 0 0 -
29SEP26 8.75 C 0.00 0.00 0.00 2.87 -0.24 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.63 -0.25 36 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.40 -0.25 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.19 -0.23 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.98 -0.22 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.80 -0.19 37 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 1.49 -0.12 40 0 0 0
29SEP26 11.00 C 1.13 1.13 1.13 1.15 -0.10 38 15 15 +15
29SEP26 11.50 C 1.00 1.00 0.86 0.89 -0.07 38 30 90 +30
29SEP26 12.00 C 0.66 0.66 0.66 0.68 -0.06 38 45 315 +45
29SEP26 12.50 C 0.55 0.55 0.50 0.50 -0.06 38 30 390 +30
29SEP26 13.00 C 0.00 0.00 0.00 0.37 -0.04 38 0 289 0
29SEP26 13.50 C 0.00 0.00 0.00 0.27 -0.03 38 0 147 0
29SEP26 14.00 C 0.00 0.00 0.00 0.19 -0.02 38 0 184 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 -0.01 38 0 324 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 180 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 0.00 38 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 77 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 89 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 14 0
30DEC26 8.50 C 0.00 0.00 0.00 3.11 - 32 0 0 -
30DEC26 8.75 C 0.00 0.00 0.00 2.91 -0.20 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.69 -0.19 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.49 -0.18 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.30 -0.17 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.12 -0.22 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.00 -0.10 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.65 -0.17 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.38 -0.16 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.19 -0.05 38 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 0.99 -0.08 38 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.83 -0.06 39 0 225 0
30DEC26 13.00 C 0.68 0.70 0.68 0.69 -0.04 39 30 47 +29
30DEC26 13.50 C 0.57 0.62 0.57 0.56 -0.04 38 75 135 +75
30DEC26 14.00 C 0.48 0.48 0.48 0.47 -0.02 39 15 333 +15
30DEC26 14.50 C 0.00 0.00 0.00 0.39 -0.01 39 0 174 0
30DEC26 15.00 C 0.34 0.34 0.34 0.31 -0.01 39 30 125 0
30DEC26 15.50 C 0.30 0.30 0.30 0.25 -0.01 38 15 43 +13
30DEC26 16.00 C 0.00 0.00 0.00 0.21 0.00 39 0 16 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 -0.01 38 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 0.00 39 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 0.00 39 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 0.00 39 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 0.00 39 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 0.00 39 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 3.24 - 38 0 0 -
30MAR27 8.75 C 0.00 0.00 0.00 3.04 -0.14 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.83 -0.22 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.65 -0.22 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.47 -0.16 36 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.31 -0.15 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.16 -0.14 37 0 0 0
30MAR27 10.50 C 2.00 2.00 2.00 1.87 -0.18 36 1 1 +1
30MAR27 11.00 C 0.00 0.00 0.00 1.62 -0.16 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.40 -0.14 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.26 -0.07 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.09 -0.08 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.94 -0.07 38 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.81 -0.07 38 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.69 -0.06 38 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.59 -0.05 38 0 12 0
30MAR27 15.00 C 0.52 0.52 0.52 0.50 -0.05 38 40 40 +40
30MAR27 15.50 C 0.00 0.00 0.00 0.42 -0.05 38 0 0 0
30MAR27 16.00 C 0.42 0.42 0.42 0.36 -0.04 38 4 6 +4
30MAR27 16.50 C 0.00 0.00 0.00 0.30 -0.04 37 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.26 -0.03 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.22 -0.03 38 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.18 -0.02 37 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 -0.02 38 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 -0.01 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 0.00 38 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 0.00 39 0 90 0
29JUN27 8.50 C 0.00 0.00 0.00 3.37 - 38 0 0 -
29JUN27 8.75 C 0.00 0.00 0.00 3.19 -0.14 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.02 -0.14 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.86 -0.14 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.70 -0.14 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.56 -0.13 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.42 -0.13 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.09 -0.18 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.86 -0.17 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.65 -0.10 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.46 -0.10 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.29 -0.09 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.13 -0.09 37 0 1 0
29JUN27 13.50 C 1.00 1.00 1.00 1.01 -0.07 37 1 29 +1
29JUN27 14.00 C 0.00 0.00 0.00 0.88 -0.08 37 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.78 -0.06 37 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.70 -0.05 37 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.64 -0.04 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.56 -0.05 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.49 -0.05 38 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.43 -0.04 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.38 -0.03 38 0 0 0
TOTAL CALL 644 13,448 +553
29JUN26 8.50 P 0.00 0.00 0.00 0.01 - 84 0 0 -
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 57 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 133 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 387 0
29JUN26 11.50 P 0.26 0.27 0.26 0.24 +0.06 32 20 650 +20
29JUN26 12.00 P 0.55 0.60 0.41 0.57 +0.12 34 18 398 +1
29JUN26 12.50 P 0.00 0.00 0.00 1.00 +0.14 36 0 195 0
29JUN26 13.00 P 0.00 0.00 0.00 1.51 +0.21 51 0 1,847 0
29JUN26 13.50 P 0.00 0.00 0.00 1.97 +0.17 0 0 273 0
29JUN26 14.00 P 2.55 2.55 2.55 2.54 +0.24 83 20 265 -71
29JUN26 14.50 P 3.10 3.10 3.10 2.98 +0.11 68 1 360 0
29JUN26 15.00 P 0.00 0.00 0.00 3.51 +0.21 94 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.01 +0.21 102 0 114 0
29JUN26 16.00 P 0.00 0.00 0.00 4.52 +0.22 115 0 8 0
29JUN26 16.50 P 0.00 0.00 0.00 5.01 +0.21 119 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.52 +0.22 131 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.01 +0.21 134 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.51 +0.21 142 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 7.01 +0.21 148 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.51 +0.21 155 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.01 +0.21 161 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.51 +0.21 167 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.52 +0.22 185 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.52 +0.19 196 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.52 +0.19 207 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.52 +0.19 217 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 - 43 0 0 -
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.04 +0.01 34 0 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 126 0
30JUL26 10.50 P 0.00 0.00 0.00 0.15 +0.03 34 0 141 0
30JUL26 11.00 P 0.33 0.34 0.33 0.30 +0.05 35 21 84 +21
30JUL26 11.50 P 0.00 0.00 0.00 0.51 +0.06 34 0 151 0
30JUL26 12.00 P 0.00 0.00 0.00 0.79 +0.08 34 0 1,625 0
30JUL26 12.50 P 0.00 0.00 0.00 1.15 +0.11 34 0 117 0
30JUL26 13.00 P 0.00 0.00 0.00 1.56 +0.18 34 0 246 0
30JUL26 13.50 P 0.00 0.00 0.00 2.07 +0.24 42 0 204 0
30JUL26 14.00 P 0.00 0.00 0.00 2.54 +0.18 45 0 358 0
30JUL26 14.50 P 0.00 0.00 0.00 3.00 +0.13 44 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 3.51 +0.21 51 0 184 0
30JUL26 15.50 P 0.00 0.00 0.00 4.01 +0.21 56 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 4.52 +0.22 62 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 5.01 +0.21 65 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.52 +0.22 71 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.01 +0.21 73 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.51 +0.21 77 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.01 +0.21 81 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.51 +0.21 84 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.01 +0.21 88 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 8.51 +0.21 91 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.02 - 37 0 0 -
28AUG26 8.75 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.14 +0.03 38 0 10 0
28AUG26 10.00 P 0.00 0.00 0.00 0.18 +0.03 37 0 15 0
28AUG26 10.50 P 0.00 0.00 0.00 0.31 +0.04 37 0 30 0
28AUG26 11.00 P 0.00 0.00 0.00 0.50 +0.07 38 0 20 0
28AUG26 11.50 P 0.00 0.00 0.00 0.72 +0.07 37 0 11 0
28AUG26 12.00 P 0.00 0.00 0.00 1.01 +0.10 38 0 58 0
28AUG26 12.50 P 0.00 0.00 0.00 1.34 +0.11 37 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 1.70 +0.08 37 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 2.15 +0.20 39 0 173 0
28AUG26 14.00 P 0.00 0.00 0.00 2.59 +0.19 40 0 88 0
28AUG26 14.50 P 0.00 0.00 0.00 3.05 +0.18 41 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.52 +0.16 42 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 4.07 +0.26 52 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 4.52 +0.22 50 0 8 0
28AUG26 16.50 P 0.00 0.00 0.00 5.01 +0.21 52 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.52 +0.22 57 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.01 +0.21 59 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.51 +0.21 62 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.01 +0.21 65 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.51 +0.21 68 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.01 +0.21 70 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.51 +0.21 73 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 - 38 0 0 -
29SEP26 8.75 P 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
29SEP26 9.00 P 0.18 0.18 0.18 0.14 +0.02 38 1 221 -1
29SEP26 9.25 P 0.00 0.00 0.00 0.19 +0.03 38 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.24 +0.04 38 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.31 +0.05 38 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.38 +0.06 38 0 37 0
29SEP26 10.50 P 0.57 0.57 0.57 0.55 +0.06 37 2 69 +2
29SEP26 11.00 P 0.00 0.00 0.00 0.77 +0.07 37 0 181 0
29SEP26 11.50 P 1.00 1.00 1.00 1.03 +0.09 37 4 202 +4
29SEP26 12.00 P 0.00 0.00 0.00 1.35 +0.11 37 0 154 0
29SEP26 12.50 P 0.00 0.00 0.00 1.71 +0.12 37 0 156 0
29SEP26 13.00 P 0.00 0.00 0.00 2.14 +0.24 40 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 2.56 +0.25 40 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 2.99 +0.26 41 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.45 +0.27 42 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.91 +0.26 43 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 4.38 +0.27 44 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 4.87 +0.23 46 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.36 +0.29 49 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 5.80 +0.24 44 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.29 +0.24 45 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 6.79 +0.26 48 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.32 +0.29 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.78 +0.26 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.27 +0.26 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.78 +0.28 56 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.73 +0.17 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.72 +0.17 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 11.72 +0.17 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.71 +0.17 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.23 - 39 0 0 -
30DEC26 8.75 P 0.00 0.00 0.00 0.27 +0.04 38 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.33 +0.04 38 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.39 +0.04 38 0 0 0
30DEC26 9.50 P 0.42 0.42 0.42 0.46 +0.05 38 8 17 -8
30DEC26 9.75 P 0.50 0.50 0.50 0.55 +0.07 38 8 37 -8
30DEC26 10.00 P 0.58 0.58 0.58 0.63 +0.07 38 6 104 -6
30DEC26 10.50 P 0.00 0.00 0.00 0.83 +0.08 37 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 1.11 +0.13 38 0 48 0
30DEC26 11.50 P 0.00 0.00 0.00 1.38 +0.08 38 0 137 0
30DEC26 12.00 P 0.00 0.00 0.00 1.66 +0.15 37 0 244 0
30DEC26 12.50 P 2.10 2.10 2.10 2.00 +0.13 38 10 151 -10
30DEC26 13.00 P 0.00 0.00 0.00 2.39 +0.16 39 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.77 +0.15 39 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.18 +0.21 39 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.61 +0.17 40 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 4.04 +0.17 40 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.49 +0.18 40 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 4.94 +0.18 40 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 5.41 +0.18 41 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 5.89 +0.19 42 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.36 +0.26 42 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 6.85 +0.20 44 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.32 +0.19 43 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 7.82 +0.20 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.30 +0.20 45 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.79 +0.20 46 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.78 +0.22 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.77 +0.22 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.73 +0.18 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.71 +0.17 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.35 - 38 0 0 -
30MAR27 8.75 P 0.00 0.00 0.00 0.39 +0.03 37 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.46 +0.03 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.53 +0.04 37 0 0 0
30MAR27 9.50 P 0.57 0.57 0.57 0.61 +0.04 37 8 13 +8
30MAR27 9.75 P 0.66 0.66 0.66 0.70 +0.04 37 7 53 -7
30MAR27 10.00 P 0.75 0.75 0.75 0.80 +0.05 37 7 38 -7
30MAR27 10.50 P 0.96 0.96 0.96 1.01 +0.06 36 7 8 +4
30MAR27 11.00 P 0.00 0.00 0.00 1.28 +0.08 37 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.56 +0.12 37 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.84 +0.07 37 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 2.18 +0.13 37 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 2.54 +0.18 37 0 38 0
30MAR27 13.50 P 2.85 2.85 2.85 2.92 +0.19 38 20 1 -20
30MAR27 14.00 P 0.00 0.00 0.00 3.31 +0.20 38 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.72 +0.21 38 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.14 +0.16 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.58 +0.18 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 5.02 +0.19 39 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.48 +0.20 39 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 5.91 +0.16 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.38 +0.17 38 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 6.85 +0.17 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.33 +0.17 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.82 +0.19 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.30 +0.18 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.79 +0.19 40 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 9.78 +0.20 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.77 +0.21 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.73 +0.18 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 12.71 +0.17 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.48 - 38 0 0 -
29JUN27 8.75 P 0.00 0.00 0.00 0.56 +0.03 38 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.64 +0.03 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.73 +0.03 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.82 +0.04 38 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.92 +0.04 38 0 1 0
29JUN27 10.00 P 0.00 0.00 0.00 1.03 +0.04 38 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.27 +0.06 39 0 30 0
29JUN27 11.00 P 1.58 1.58 1.58 1.53 +0.06 39 15 28 +15
29JUN27 11.50 P 0.00 0.00 0.00 1.82 +0.07 39 0 4 0
29JUN27 12.00 P 2.14 2.14 2.14 2.12 +0.07 39 15 30 +15
29JUN27 12.50 P 0.00 0.00 0.00 2.46 +0.12 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.80 +0.08 39 0 16 0
29JUN27 13.50 P 3.20 3.20 3.20 3.18 +0.13 40 1 16 +1
29JUN27 14.00 P 0.00 0.00 0.00 3.56 +0.14 40 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 3.97 +0.17 41 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.38 +0.24 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.67 +0.12 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.24 +0.26 42 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.54 +0.13 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.99 +0.14 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.44 +0.14 38 0 0 0
TOTAL PUT 199 13,715 -47
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 16.23 -0.01 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 15.23 -0.01 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.24 0.00 60 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.24 0.00 54 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.24 0.00 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 11.24 0.00 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 10.24 0.00 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.24 0.00 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 8.24 0.00 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 7.24 -0.01 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 6.24 -0.01 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 3.75 -0.01 16 0 0 0
29JUN26 55.00 C 1.18 1.18 0.97 1.45 0.00 16 60 203 -57
29JUN26 57.50 C 0.14 0.14 0.13 0.25 0.00 17 29 578 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 231 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 309 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 342 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 301 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 38 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 56 0 104 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 13.34 +0.06 22 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.34 +0.05 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.35 +0.11 24 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.35 0.00 18 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.35 -0.01 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.36 -0.01 17 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.37 +0.12 17 0 52 0
30JUL26 50.00 C 0.00 0.00 0.00 6.39 +0.11 17 0 0 0
30JUL26 52.50 C 3.73 3.77 3.73 3.95 -0.04 14 30 45 +30
30JUL26 55.00 C 0.00 0.00 0.00 2.10 -0.03 17 0 68 0
30JUL26 57.50 C 0.79 0.79 0.74 0.88 -0.05 17 22 114 +16
30JUL26 60.00 C 0.28 0.28 0.28 0.30 -0.02 18 1 174 +1
30JUL26 62.50 C 0.00 0.00 0.00 0.08 -0.01 18 0 36 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 0.00 19 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 25 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 32 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 44 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 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 13.44 +0.16 22 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.44 +0.15 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 11.45 +0.21 18 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 10.46 -0.01 18 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 9.48 0.00 19 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.51 0.00 19 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 7.78 +0.23 26 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 6.43 -0.19 0 0 105 0
28AUG26 52.50 C 4.10 4.10 4.10 4.35 +0.01 17 15 75 +15
28AUG26 55.00 C 2.33 2.33 2.33 2.65 +0.02 18 15 46 +15
28AUG26 57.50 C 1.32 1.32 1.32 1.43 +0.02 18 1 121 0
28AUG26 60.00 C 0.00 0.00 0.00 0.68 -0.01 19 0 12 0
28AUG26 62.50 C 0.28 0.30 0.28 0.30 +0.01 19 34 39 +22
28AUG26 65.00 C 0.00 0.00 0.00 0.11 0.00 19 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.04 0.00 19 0 1 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 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 27 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 36 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 16.46 -0.10 24 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.46 +0.02 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.47 -0.11 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.48 -0.11 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.49 -0.11 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.50 -0.11 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.51 -0.12 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.54 -0.06 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.57 0.00 18 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.78 +0.15 22 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 6.80 +0.09 20 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 4.46 0.00 16 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 2.80 +0.01 17 0 4 0
29SEP26 57.50 C 1.38 1.38 1.38 1.59 +0.02 18 15 95 +15
29SEP26 60.00 C 0.81 0.81 0.73 0.82 -0.02 18 13 146 +7
29SEP26 62.50 C 0.00 0.00 0.00 0.40 +0.01 18 0 152 0
29SEP26 65.00 C 0.00 0.00 0.00 0.17 +0.01 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 0.00 18 0 15 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 0.00 19 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 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 29 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 15.47 +0.03 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.47 -0.11 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.48 -0.11 15 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.50 -0.10 17 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.52 -0.10 17 0 0 0
30DEC26 46.00 C 10.00 10.00 10.00 10.55 -0.31 17 1 2 +1
30DEC26 47.00 C 0.00 0.00 0.00 9.60 -0.05 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.67 0.00 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.78 +0.15 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.80 +0.03 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.85 -0.02 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.34 +0.02 16 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 2.19 0.00 16 0 3 0
30DEC26 60.00 C 0.00 0.00 0.00 1.41 -0.02 17 1 12 0
30DEC26 62.50 C 0.87 0.87 0.85 0.86 +0.02 17 34 43 +30
30DEC26 65.00 C 0.55 0.58 0.54 0.49 +0.02 17 60 60 +59
30DEC26 67.50 C 0.00 0.00 0.00 0.26 +0.01 17 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.13 0.00 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 0.00 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 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 13.48 -0.29 13 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.50 -0.32 14 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.52 -0.34 13 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.55 -0.40 13 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.81 -0.23 16 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.95 0.00 16 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.05 -0.08 15 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.26 -0.08 15 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 5.49 -0.06 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 4.01 0.00 16 0 0 0
30MAR27 57.50 C 2.65 2.65 2.65 2.83 -0.03 16 1 4 +1
30MAR27 60.00 C 0.00 0.00 0.00 1.98 -0.02 16 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.31 0.00 16 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 0.84 +0.01 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.51 0.00 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.30 0.00 16 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.18 +0.01 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.10 0.00 16 0 17 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 13.48 -0.54 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.59 -0.49 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.74 -0.44 10 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 10.91 -0.37 13 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.11 -0.23 14 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.61 +0.02 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.58 +0.02 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.86 +0.03 16 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 6.24 +0.04 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.83 +0.04 16 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 3.65 +0.04 17 0 16 0
29JUN27 60.00 C 0.00 0.00 0.00 2.71 +0.04 17 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 1.97 +0.03 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.41 +0.04 17 0 20 0
29JUN27 67.50 C 0.00 0.00 0.00 0.98 +0.02 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.68 +0.03 17 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.46 +0.01 17 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.32 +0.01 17 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.21 +0.01 17 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.14 +0.01 17 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
TOTAL CALL 332 4,638 +155
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 24 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 148 0
29JUN26 55.00 P 0.30 0.33 0.30 0.26 0.00 18 40 315 0
29JUN26 57.50 P 0.00 0.00 0.00 1.52 -0.04 18 1 386 -1
29JUN26 60.00 P 0.00 0.00 0.00 3.80 0.00 0 0 296 0
29JUN26 62.50 P 0.00 0.00 0.00 6.30 0.00 0 0 116 0
29JUN26 65.00 P 0.00 0.00 0.00 8.80 0.00 0 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 11.64 +0.34 80 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 14.14 +0.15 91 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 16.64 +0.15 102 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.14 +0.13 111 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.64 +0.13 121 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 24.14 +0.16 130 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 26.64 +0.05 139 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 29.14 +0.14 147 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.64 +0.14 154 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 34.14 +0.14 162 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 27 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 0.00 18 0 3 0
30JUL26 52.50 P 0.32 0.32 0.32 0.21 -0.02 18 2 31 +2
30JUL26 55.00 P 0.00 0.00 0.00 0.82 -0.03 18 0 204 0
30JUL26 57.50 P 2.39 2.39 2.39 2.11 -0.03 19 31 132 +30
30JUL26 60.00 P 0.00 0.00 0.00 4.08 +0.10 20 0 132 0
30JUL26 62.50 P 6.84 6.84 6.84 6.49 +0.19 26 30 30 0
30JUL26 65.00 P 9.01 9.36 9.01 9.06 +0.09 34 30 19 -26
30JUL26 67.50 P 0.00 0.00 0.00 11.64 +0.18 43 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 14.15 +0.16 49 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 16.65 +0.16 55 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 19.16 +0.15 61 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.65 +0.11 65 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 24.16 +0.13 70 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 26.66 +0.07 75 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 29.15 +0.15 79 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 31.65 +0.15 83 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 34.15 +0.15 87 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.03 0.00 20 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.05 0.00 19 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.09 0.00 19 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.16 +0.01 19 0 3 0
28AUG26 52.50 P 0.00 0.00 0.00 0.51 +0.01 19 0 155 0
28AUG26 55.00 P 1.39 1.39 1.32 1.28 +0.02 19 32 117 +21
28AUG26 57.50 P 0.00 0.00 0.00 2.57 +0.02 20 0 79 0
28AUG26 60.00 P 0.00 0.00 0.00 4.38 +0.02 20 0 165 0
28AUG26 62.50 P 0.00 0.00 0.00 6.49 +0.10 21 0 50 0
28AUG26 65.00 P 0.00 0.00 0.00 9.06 +0.09 28 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 11.64 +0.14 34 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 14.16 +0.15 40 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.66 +0.17 44 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 19.16 +0.15 48 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.66 +0.12 52 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 24.16 +0.13 56 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.66 +0.07 60 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 29.16 +0.16 63 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 31.66 +0.16 66 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 34.16 +0.16 70 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 0.00 18 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 0.00 18 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.14 +0.01 18 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.22 0.00 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.34 0.00 18 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 0.87 +0.02 18 0 27 0
29SEP26 55.00 P 0.00 0.00 0.00 1.82 +0.02 18 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 3.22 +0.01 19 0 56 0
29SEP26 60.00 P 0.00 0.00 0.00 5.06 +0.02 19 0 28 0
29SEP26 62.50 P 0.00 0.00 0.00 7.00 +0.01 18 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 9.57 +0.29 24 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 12.04 +0.32 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.56 +0.41 32 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.01 +0.41 35 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.48 +0.46 37 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.13 +0.59 44 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.62 +0.52 47 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.92 +0.33 46 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.40 +0.34 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 32.06 +0.56 55 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 34.37 +0.37 53 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 0.00 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.10 0.00 17 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.15 0.00 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.23 +0.02 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.33 +0.02 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.44 +0.01 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.61 +0.02 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 1.22 0.00 16 0 44 0
30DEC26 55.00 P 0.00 0.00 0.00 2.28 +0.04 17 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 3.69 +0.06 17 0 7 0
30DEC26 60.00 P 0.00 0.00 0.00 5.42 +0.10 18 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 7.24 +0.02 17 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 9.71 +0.30 20 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.10 +0.34 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.59 +0.42 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.11 +0.50 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.66 +0.64 32 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.13 +0.51 34 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.62 +0.52 36 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 27.09 +0.50 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.60 +0.54 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.06 +0.56 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.57 +0.57 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.09 0.00 16 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.13 0.00 16 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.19 +0.01 16 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.26 +0.01 16 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.36 +0.01 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.47 0.00 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.63 0.00 16 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.83 0.00 16 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.50 +0.01 16 0 85 0
30MAR27 55.00 P 0.00 0.00 0.00 2.47 -0.03 16 0 24 0
30MAR27 57.50 P 4.10 4.10 4.10 3.93 +0.06 16 15 27 +15
30MAR27 60.00 P 0.00 0.00 0.00 5.64 +0.14 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 7.40 +0.01 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 9.81 +0.29 19 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.16 +0.39 20 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.61 +0.44 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 17.12 +0.51 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.66 +0.64 28 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.15 +0.53 30 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.62 +0.52 32 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 27.09 +0.50 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.60 +0.54 36 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 32.06 +0.52 37 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 34.57 +0.55 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.22 +0.01 17 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.30 +0.01 17 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.40 +0.03 17 0 3 0
29JUN27 46.00 P 0.00 0.00 0.00 0.53 +0.02 17 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.68 +0.02 17 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.86 +0.03 17 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 1.08 +0.03 17 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.33 +0.03 17 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 2.14 +0.04 17 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 3.20 +0.04 18 0 14 0
29JUN27 57.50 P 0.00 0.00 0.00 4.54 +0.04 18 0 7 0
29JUN27 60.00 P 0.00 0.00 0.00 6.17 +0.04 18 0 6 0
29JUN27 62.50 P 0.00 0.00 0.00 8.04 +0.04 18 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 10.11 +0.03 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 12.36 +0.03 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.73 +0.03 22 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 17.18 +0.20 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.69 +0.38 26 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.22 +0.57 28 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 24.64 +0.54 29 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.09 +0.50 31 0 0 0
TOTAL PUT 181 4,149 +41
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$ 20.38
29JUN26 15.00 C 0.00 0.00 0.00 5.39 -0.64 74 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.89 -0.64 64 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.39 -0.62 53 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.89 -0.62 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.39 -0.62 0 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 2.89 -0.62 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.39 -0.62 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.89 -0.62 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.40 -0.61 26 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.94 -0.58 27 0 88 0
29JUN26 20.00 C 0.57 0.62 0.42 0.55 -0.51 28 225 514 +135
29JUN26 21.00 C 0.16 0.16 0.10 0.11 -0.23 28 18 626 -2
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.05 28 0 315 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 280 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 439 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 331 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 71 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 80 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 95 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 102 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 109 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 121 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 133 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 138 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 144 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 5.39 -0.64 61 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.89 -0.64 53 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.39 -0.62 45 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.91 -0.60 59 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.39 -0.62 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.89 -0.62 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.39 -0.62 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.91 -0.60 33 0 21 0
30JUL26 19.00 C 0.00 0.00 0.00 1.45 -0.57 32 0 115 0
30JUL26 19.50 C 1.18 1.18 1.05 1.08 -0.52 34 90 300 +90
30JUL26 20.00 C 0.85 0.85 0.77 0.75 -0.41 33 16 1,165 +15
30JUL26 21.00 C 0.30 0.30 0.30 0.34 -0.20 32 1 663 0
30JUL26 22.00 C 0.15 0.15 0.13 0.15 -0.08 32 67 1,057 +51
30JUL26 23.00 C 0.07 0.07 0.06 0.06 -0.04 32 44 468 +8
30JUL26 24.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 221 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 26 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.39 -0.64 54 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.89 -0.64 48 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.39 -0.63 42 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.91 -0.63 49 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.39 -0.64 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.89 -0.62 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.40 -0.61 31 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.93 -0.59 31 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.56 -0.48 34 0 6 0
28AUG26 19.50 C 0.00 0.00 0.00 1.21 -0.45 33 0 80 0
28AUG26 20.00 C 0.00 0.00 0.00 0.93 -0.35 33 0 189 0
28AUG26 21.00 C 0.58 0.58 0.53 0.53 -0.22 31 37 103 +37
28AUG26 22.00 C 0.00 0.00 0.00 0.31 -0.13 31 0 189 0
28AUG26 23.00 C 0.18 0.18 0.18 0.17 -0.07 31 15 42 +15
28AUG26 24.00 C 0.10 0.10 0.10 0.09 -0.05 31 6 43 0
28AUG26 25.00 C 0.05 0.05 0.05 0.05 -0.02 32 16 19 +16
28AUG26 26.00 C 0.03 0.03 0.03 0.03 -0.01 33 15 16 +15
28AUG26 27.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.39 -0.64 50 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.89 -0.64 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.41 -0.62 49 0 0 0
29SEP26 16.50 C 3.83 3.83 3.83 3.91 -0.63 44 2 2 +2
29SEP26 17.00 C 0.00 0.00 0.00 3.39 -0.65 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.89 -0.62 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.41 -0.61 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.96 -0.57 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.64 -0.45 32 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.32 -0.43 31 0 15 0
29SEP26 20.00 C 1.05 1.05 1.05 1.07 -0.35 30 15 75 +15
29SEP26 21.00 C 0.67 0.67 0.67 0.70 -0.25 30 15 286 -1
29SEP26 22.00 C 0.00 0.00 0.00 0.44 -0.18 30 0 655 0
29SEP26 23.00 C 0.28 0.28 0.28 0.28 -0.12 30 15 83 0
29SEP26 24.00 C 0.00 0.00 0.00 0.17 -0.08 30 0 3 0
29SEP26 25.00 C 0.00 0.00 0.00 0.10 -0.05 30 0 67 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 52 0
29SEP26 27.00 C 0.06 0.09 0.05 0.03 -0.02 30 3,831 772 +25
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.39 -0.64 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.89 -0.64 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.41 -0.62 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.91 -0.63 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.43 -0.63 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.99 -0.55 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.60 -0.51 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.27 -0.48 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.01 -0.42 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.77 -0.39 29 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 1.56 -0.34 30 0 123 0
30DEC26 21.00 C 1.04 1.04 1.04 1.19 -0.24 30 10 58 0
30DEC26 22.00 C 0.00 0.00 0.00 0.89 -0.20 30 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.66 -0.16 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.49 -0.13 30 0 17 0
30DEC26 25.00 C 0.40 0.40 0.40 0.36 -0.11 30 29 63 +29
30DEC26 26.00 C 0.00 0.00 0.00 0.27 -0.07 31 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.19 -0.05 31 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.14 -0.03 31 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.39 -0.64 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.89 -0.64 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.41 -0.64 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.93 -0.66 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.61 -0.54 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.28 -0.46 30 0 0 0
30MAR27 18.00 C 2.92 2.92 2.85 2.98 -0.37 30 31 30 -3
30MAR27 18.50 C 0.00 0.00 0.00 2.70 -0.35 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.45 -0.31 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.20 -0.30 30 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.99 -0.26 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.55 -0.21 29 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.24 -0.19 29 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.98 -0.17 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.76 -0.17 29 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.61 -0.12 30 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 0.48 -0.08 30 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.38 -0.05 30 0 17 0
30MAR27 28.00 C 0.00 0.00 0.00 0.27 -0.06 29 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.22 -0.03 30 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.17 -0.02 30 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.39 -0.64 28 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 4.89 -0.67 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.47 -0.64 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.12 -0.57 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.81 -0.50 28 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.63 -0.32 30 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.24 -0.48 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.98 -0.45 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.74 -0.41 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.50 -0.40 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.30 -0.35 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 1.91 -0.25 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.58 -0.22 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.31 -0.18 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.08 -0.14 30 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.88 -0.12 30 0 1 0
29JUN27 26.00 C 0.00 0.00 0.00 0.72 -0.12 30 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.58 -0.09 30 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.47 -0.08 30 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.38 -0.08 30 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.31 -0.06 30 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.26 -0.04 30 0 0 0
TOTAL CALL 4,498 11,233 +447
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 +0.01 26 0 56 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 +0.06 27 0 86 0
29JUN26 19.00 P 0.04 0.04 0.04 0.20 +0.13 27 5 148 +5
29JUN26 19.50 P 0.08 0.14 0.08 0.42 +0.25 27 22 185 +11
29JUN26 20.00 P 0.22 0.31 0.22 0.74 +0.38 26 371 465 +325
29JUN26 21.00 P 0.66 0.94 0.66 1.58 +0.55 0 120 690 +105
29JUN26 22.00 P 0.00 0.00 0.00 2.61 +0.68 32 0 427 0
29JUN26 23.00 P 0.00 0.00 0.00 3.50 +0.52 0 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 4.47 +0.49 0 0 31 -184
29JUN26 25.00 P 0.00 0.00 0.00 5.44 +0.61 0 0 301 0
29JUN26 26.00 P 0.00 0.00 0.00 6.41 +0.61 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.37 +0.60 0 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 8.34 +0.60 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.31 +0.60 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.28 +0.60 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.25 +0.60 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.22 +0.60 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.19 +0.60 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.16 +0.60 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.13 +0.60 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.10 +0.61 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 17.07 +0.61 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.05 +0.03 31 0 28 0
30JUL26 17.00 P 0.07 0.07 0.07 0.10 +0.05 31 15 157 -15
30JUL26 17.50 P 0.15 0.16 0.15 0.18 +0.11 32 53 142 0
30JUL26 18.00 P 0.00 0.00 0.00 0.28 +0.14 31 0 159 0
30JUL26 18.50 P 0.40 0.40 0.40 0.43 +0.20 31 15 106 0
30JUL26 19.00 P 0.44 0.48 0.44 0.62 +0.26 31 2 153 +1
30JUL26 19.50 P 0.65 0.72 0.65 0.85 +0.31 31 13 177 -8
30JUL26 20.00 P 0.91 1.02 0.87 1.14 +0.38 31 46 370 -3
30JUL26 21.00 P 1.58 1.78 1.58 1.82 +0.47 29 111 1,169 -21
30JUL26 22.00 P 0.00 0.00 0.00 2.72 +0.63 32 0 306 0
30JUL26 23.00 P 0.00 0.00 0.00 3.75 +0.71 42 0 225 0
30JUL26 24.00 P 0.00 0.00 0.00 4.64 +0.66 38 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 5.68 +0.71 49 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 6.67 +0.71 54 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.65 +0.71 56 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.66 +0.71 62 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.64 +0.71 63 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.66 +0.72 72 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.65 +0.72 74 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.06 +0.04 32 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.10 +0.05 32 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.15 +0.07 32 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.23 +0.10 32 0 1 0
28AUG26 17.50 P 0.00 0.00 0.00 0.33 +0.14 31 0 19 0
28AUG26 18.00 P 0.00 0.00 0.00 0.47 +0.18 31 0 42 0
28AUG26 18.50 P 0.62 0.62 0.62 0.64 +0.23 31 15 48 +15
28AUG26 19.00 P 0.00 0.00 0.00 0.84 +0.27 31 0 52 0
28AUG26 19.50 P 0.99 0.99 0.99 1.08 +0.32 31 5 67 +5
28AUG26 20.00 P 1.29 1.29 1.29 1.35 +0.36 30 15 52 0
28AUG26 21.00 P 1.96 1.96 1.96 2.04 +0.48 31 15 238 +15
28AUG26 22.00 P 0.00 0.00 0.00 2.78 +0.52 29 0 95 0
28AUG26 23.00 P 0.00 0.00 0.00 3.75 +0.65 34 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.66 +0.64 33 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.68 +0.70 39 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.68 +0.72 44 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.65 +0.69 45 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.66 +0.71 50 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.64 +0.71 51 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.66 +0.72 58 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.65 +0.72 60 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 +0.04 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.15 +0.05 30 0 39 0
29SEP26 16.50 P 0.00 0.00 0.00 0.22 +0.07 30 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.32 +0.10 30 0 25 0
29SEP26 17.50 P 0.00 0.00 0.00 0.45 +0.14 30 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.59 +0.18 30 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.77 +0.22 30 0 44 0
29SEP26 19.00 P 0.00 0.00 0.00 0.97 +0.24 29 0 28 0
29SEP26 19.50 P 1.08 1.15 1.08 1.22 +0.29 29 14 70 -14
29SEP26 20.00 P 1.34 1.34 1.34 1.52 +0.35 30 15 53 -2
29SEP26 21.00 P 0.00 0.00 0.00 2.19 +0.47 30 0 352 0
29SEP26 22.00 P 0.00 0.00 0.00 2.96 +0.52 31 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 3.82 +0.60 32 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.76 +0.64 34 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 5.68 +0.66 34 0 112 0
29SEP26 26.00 P 0.00 0.00 0.00 6.72 +0.74 41 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.67 +0.71 41 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.66 +0.71 44 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.64 +0.71 45 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.66 +0.72 50 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.65 +0.72 52 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.55 +0.64 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.55 +0.65 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.53 +0.63 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.63 +0.73 60 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.61 +0.72 58 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.54 +0.65 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.22 +0.06 31 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.30 +0.08 31 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.40 +0.11 31 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.52 +0.13 31 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 0.66 +0.15 31 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 0.83 +0.19 31 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 1.02 +0.22 31 0 39 0
30DEC26 18.50 P 0.00 0.00 0.00 1.22 +0.24 31 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.47 +0.28 31 0 26 0
30DEC26 19.50 P 0.00 0.00 0.00 1.73 +0.30 31 0 4 0
30DEC26 20.00 P 0.00 0.00 0.00 2.02 +0.35 32 0 158 0
30DEC26 21.00 P 0.00 0.00 0.00 2.65 +0.46 32 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 3.28 +0.44 30 0 49 0
30DEC26 23.00 P 0.00 0.00 0.00 4.17 +0.49 33 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 5.03 +0.54 34 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.93 +0.56 36 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.88 +0.62 38 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.81 +0.64 39 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.75 +0.65 39 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.71 +0.66 40 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.68 +0.67 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.69 +0.71 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.66 +0.70 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.65 +0.71 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.63 +0.71 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.66 +0.76 51 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.66 +0.76 53 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.66 +0.77 55 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.36 +0.10 30 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.46 +0.13 30 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.59 +0.16 30 0 42 0
30MAR27 16.50 P 0.00 0.00 0.00 0.72 +0.17 30 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.89 +0.21 30 0 7 0
30MAR27 17.50 P 0.00 0.00 0.00 1.06 +0.23 30 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.27 +0.27 30 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.49 +0.29 30 0 16 0
30MAR27 19.00 P 0.00 0.00 0.00 1.74 +0.33 31 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 2.00 +0.35 31 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 2.22 +0.32 30 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 2.91 +0.43 31 0 24 0
30MAR27 22.00 P 0.00 0.00 0.00 3.61 +0.47 31 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.37 +0.51 32 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 5.19 +0.54 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.06 +0.57 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.97 +0.59 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.88 +0.61 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.81 +0.63 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.76 +0.66 37 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.73 +0.68 38 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.69 +0.68 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.68 +0.71 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.66 +0.71 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.64 +0.72 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.66 +0.76 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.66 +0.76 46 0 0 0
29JUN27 15.00 P 0.55 0.55 0.55 0.52 +0.12 30 1 3 +1
29JUN27 15.50 P 0.00 0.00 0.00 0.64 +0.14 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.78 +0.16 30 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.94 +0.19 30 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.11 +0.20 30 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.31 +0.23 31 0 4 0
29JUN27 18.00 P 0.00 0.00 0.00 1.52 +0.26 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.74 +0.27 31 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 1.99 +0.35 31 0 30 0
29JUN27 19.50 P 0.00 0.00 0.00 2.24 +0.30 31 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 2.53 +0.34 31 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.17 +0.40 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.84 +0.45 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.59 +0.47 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.38 +0.51 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.21 +0.53 33 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.07 +0.56 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.96 +0.59 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.86 +0.60 34 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.79 +0.62 35 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.75 +0.65 36 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.72 +0.68 37 0 0 0
TOTAL PUT 853 8,720 +236
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 374.80
18JUN26 275.00 C 0.00 0.00 0.00 99.80 -10.15 0 0 0 0
18JUN26 280.00 C 0.00 0.00 0.00 94.80 -10.15 0 0 0 0
18JUN26 285.00 C 0.00 0.00 0.00 89.80 -10.16 0 0 0 0
18JUN26 290.00 C 0.00 0.00 0.00 84.80 -10.13 0 0 0 0
18JUN26 295.00 C 0.00 0.00 0.00 79.80 -10.13 0 0 0 0
18JUN26 300.00 C 0.00 0.00 0.00 74.80 -10.16 0 0 0 0
18JUN26 310.00 C 0.00 0.00 0.00 64.80 -10.17 0 0 0 0
18JUN26 320.00 C 0.00 0.00 0.00 54.80 -8.63 0 0 0 0
18JUN26 330.00 C 0.00 0.00 0.00 44.80 -8.63 0 0 0 0
18JUN26 340.00 C 0.00 0.00 0.00 34.80 -8.64 0 0 0 0
18JUN26 350.00 C 0.00 0.00 0.00 24.80 -8.65 0 0 0 0
18JUN26 360.00 C 13.67 15.34 13.64 14.80 -8.68 0 157 0 0
18JUN26 370.00 C 4.60 4.60 4.60 4.80 -9.19 0 27 0 -604
18JUN26 380.00 C 1.00 1.00 0.09 0.00 -4.41 0 161 628 -16
18JUN26 390.00 C 0.00 0.00 0.00 0.00 -0.56 0 0 2,264 0
18JUN26 400.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 1,240 0
18JUN26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
18JUN26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
18JUN26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
18JUN26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 280.00 C 0.00 0.00 0.00 94.97 -10.49 0 0 0 0
26JUN26 285.00 C 0.00 0.00 0.00 89.98 -10.48 55 0 0 0
26JUN26 290.00 C 0.00 0.00 0.00 84.98 -10.48 43 0 0 0
26JUN26 295.00 C 0.00 0.00 0.00 79.98 -10.50 0 0 0 0
26JUN26 300.00 C 0.00 0.00 0.00 74.99 -10.50 46 0 0 0
26JUN26 310.00 C 0.00 0.00 0.00 64.99 -10.52 0 0 0 0
26JUN26 320.00 C 0.00 0.00 0.00 56.66 -6.99 79 0 0 0
26JUN26 330.00 C 0.00 0.00 0.00 45.04 -8.64 34 0 0 0
26JUN26 340.00 C 0.00 0.00 0.00 35.15 -8.60 32 0 0 0
26JUN26 350.00 C 0.00 0.00 0.00 25.46 -8.44 30 0 0 0
26JUN26 360.00 C 16.70 16.70 16.70 15.93 -8.31 24 20 20 +20
26JUN26 370.00 C 7.83 8.50 7.63 8.33 -7.14 24 53 40 -17
26JUN26 380.00 C 2.77 3.32 2.28 3.10 -4.30 23 1,304 690 +690
26JUN26 390.00 C 0.80 0.90 0.65 1.15 -1.54 25 774 1,524 +414
26JUN26 400.00 C 0.42 0.42 0.20 0.42 -0.37 28 9 330 -2
26JUN26 410.00 C 0.00 0.00 0.00 0.16 -0.04 30 0 120 0
26JUN26 420.00 C 0.00 0.00 0.00 0.07 +0.03 33 0 0 0
26JUN26 430.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
26JUN26 440.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
26JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26JUN26 460.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
26JUN26 470.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26JUN26 480.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 174.97 -10.49 0 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 169.97 -10.45 0 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 164.98 -10.48 89 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 159.98 -10.50 0 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 154.99 -10.46 87 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 149.99 -10.46 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 145.00 -10.43 83 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 140.00 -10.45 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 135.01 -10.47 78 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 130.01 -10.46 67 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 125.01 -10.16 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 120.02 -10.18 64 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 115.02 -10.20 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 109.80 -10.39 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 105.03 -10.19 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 100.04 -10.45 55 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 95.05 -10.50 55 0 32 0
29JUN26 285.00 C 0.00 0.00 0.00 90.05 -10.47 50 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 85.06 -10.40 50 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 80.07 -10.41 48 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 75.08 -10.48 46 0 238 0
29JUN26 310.00 C 0.00 0.00 0.00 65.12 -10.50 44 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 56.66 -7.09 66 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 45.29 -8.51 37 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 35.52 -8.37 34 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 26.00 -8.08 30 0 216 0
29JUN26 360.00 C 16.78 16.78 15.95 17.03 -7.46 27 170 1,304 0
29JUN26 370.00 C 0.00 0.00 0.00 9.05 -6.42 23 0 682 0
29JUN26 380.00 C 3.37 3.84 2.60 3.32 -4.44 20 1,573 1,859 +88
29JUN26 390.00 C 1.60 1.60 0.75 1.56 -1.46 24 1,231 5,179 +195
29JUN26 400.00 C 0.30 0.40 0.25 0.80 -0.22 27 914 4,250 -299
29JUN26 410.00 C 0.15 0.17 0.07 0.46 +0.16 31 170 3,848 +25
29JUN26 420.00 C 0.00 0.00 0.00 0.29 +0.21 34 2 7,991 0
29JUN26 430.00 C 0.09 0.13 0.09 0.20 +0.18 38 504 4,559 -382
29JUN26 440.00 C 0.00 0.00 0.00 0.14 +0.13 41 0 2,564 0
29JUN26 450.00 C 0.05 0.05 0.05 0.11 +0.10 45 5 6,528 0
29JUN26 460.00 C 0.00 0.00 0.00 0.09 +0.08 48 0 6,512 0
29JUN26 470.00 C 0.00 0.00 0.00 0.08 +0.07 52 0 2,895 0
29JUN26 480.00 C 0.00 0.00 0.00 0.07 +0.06 55 0 4,500 0
29JUN26 490.00 C 0.00 0.00 0.00 0.06 +0.05 58 0 4,553 0
29JUN26 500.00 C 0.00 0.00 0.00 0.05 +0.04 61 0 2,120 0
29JUN26 510.00 C 0.03 0.03 0.03 0.04 +0.03 63 8 608 -5
29JUN26 520.00 C 0.00 0.00 0.00 0.03 +0.02 65 0 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.02 +0.01 66 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,626 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 68 0 230 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 71 0 555 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 74 0 242 0
29JUN26 580.00 C 0.05 0.05 0.05 0.01 0.00 77 30 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29JUN26 600.00 C 0.05 0.05 0.05 0.01 0.00 82 30 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 90 0 100 0
30JUL26 200.00 C 0.00 0.00 0.00 174.97 -10.49 0 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 169.97 -10.45 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 164.98 -10.48 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 159.98 -10.50 0 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 154.99 -10.46 0 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 149.99 -10.46 0 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 145.00 -10.43 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 140.00 -11.24 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 135.01 -11.24 0 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 130.01 -11.02 0 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 125.03 -11.25 0 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 120.11 -11.24 0 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 115.11 -11.25 0 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 110.15 -11.27 0 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 105.16 -11.27 0 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 100.23 -11.22 0 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 95.23 -11.30 0 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 90.29 -11.28 0 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 85.90 -10.72 33 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 80.74 -10.93 0 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 75.94 -10.78 30 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 66.18 -10.09 29 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 56.66 -8.20 29 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 47.11 -8.09 27 0 1 0
30JUL26 340.00 C 0.00 0.00 0.00 38.06 -7.69 26 0 30 0
30JUL26 350.00 C 0.00 0.00 0.00 29.55 -7.08 25 0 0 0
30JUL26 360.00 C 20.52 20.52 20.52 21.28 -6.74 23 13 150 0
30JUL26 370.00 C 13.70 14.70 13.25 14.74 -5.94 22 51 285 +1
30JUL26 380.00 C 10.23 10.23 8.29 9.30 -4.45 21 162 1,823 +80
30JUL26 390.00 C 5.01 5.51 4.86 5.77 -3.01 22 448 1,150 +269
30JUL26 400.00 C 2.55 3.28 2.55 3.37 -1.82 22 1,335 5,185 +661
30JUL26 410.00 C 1.45 1.78 1.45 1.85 -1.09 22 745 3,015 +547
30JUL26 420.00 C 1.23 1.23 0.93 0.98 -0.62 22 92 2,782 -5
30JUL26 430.00 C 0.60 0.62 0.57 0.50 -0.38 22 210 2,429 +30
30JUL26 440.00 C 0.43 0.43 0.41 0.23 -0.20 22 12 1,571 -8
30JUL26 450.00 C 0.00 0.00 0.00 0.11 -0.10 22 0 1,106 0
30JUL26 460.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 1,984 0
30JUL26 470.00 C 0.25 0.25 0.25 0.08 +0.04 26 5 6,502 -5
30JUL26 480.00 C 0.00 0.00 0.00 0.07 +0.05 28 0 958 0
30JUL26 490.00 C 0.00 0.00 0.00 0.06 +0.05 29 0 1,007 0
30JUL26 500.00 C 0.00 0.00 0.00 0.05 +0.04 31 0 754 0
30JUL26 510.00 C 0.00 0.00 0.00 0.04 +0.03 32 0 209 0
30JUL26 520.00 C 0.17 0.17 0.17 0.03 +0.02 33 25 306 0
30JUL26 530.00 C 0.15 0.15 0.15 0.02 +0.01 33 100 181 +100
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 33 0 150 0
30JUL26 550.00 C 0.10 0.10 0.10 0.01 0.00 35 200 203 +200
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 36 0 73 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 42 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 46 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 175.78 -10.76 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 170.32 -11.28 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 165.35 -11.29 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 160.82 -10.85 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 155.84 -10.86 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 150.49 -11.30 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 145.52 -11.28 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 140.52 -11.32 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 135.60 -11.28 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 130.65 -11.27 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 126.20 -10.78 32 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 120.74 -11.29 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 116.19 -10.89 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 110.92 -11.20 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 105.98 -11.16 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 101.52 -10.66 32 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 96.61 -10.69 31 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 91.58 -10.80 29 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 86.87 -10.54 31 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 81.87 -10.64 29 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 77.17 -10.22 29 0 6 0
28AUG26 310.00 C 0.00 0.00 0.00 67.43 -10.25 27 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 58.13 -7.79 26 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 49.17 -7.40 26 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 40.67 -6.91 25 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 32.78 -6.31 25 0 0 0
28AUG26 360.00 C 24.50 24.50 24.50 25.36 -5.89 24 30 291 +30
28AUG26 370.00 C 17.34 18.44 17.34 19.04 -5.82 23 240 338 +218
28AUG26 380.00 C 12.41 14.30 12.41 14.00 -4.45 23 1,171 1,346 +733
28AUG26 390.00 C 9.31 10.28 9.20 9.92 -3.43 23 69 440 +5
28AUG26 400.00 C 6.28 7.17 5.82 6.95 -2.62 23 782 1,392 +418
28AUG26 410.00 C 4.65 4.71 4.20 4.80 -1.87 23 56 700 +31
28AUG26 420.00 C 3.24 3.24 3.18 3.27 -1.28 23 46 1,397 -36
28AUG26 430.00 C 2.25 2.25 2.20 2.28 -0.76 24 53 2,163 -53
28AUG26 440.00 C 1.56 1.61 1.48 1.49 -0.50 24 245 1,128 -165
28AUG26 450.00 C 1.12 1.19 1.12 0.96 -0.33 24 78 2,386 -71
28AUG26 460.00 C 0.96 0.96 0.86 0.60 -0.22 24 212 5,140 +30
28AUG26 470.00 C 0.00 0.00 0.00 0.38 -0.13 24 0 1,051 0
28AUG26 480.00 C 0.00 0.00 0.00 0.23 -0.09 24 0 2,346 0
28AUG26 490.00 C 0.00 0.00 0.00 0.14 -0.06 25 0 2,063 0
28AUG26 500.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 3,710 0
28AUG26 510.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 26 0 49 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 29 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 30 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 32 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 175.94 -10.62 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 170.98 -10.62 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 166.02 -10.62 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 161.06 -10.63 38 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 156.07 -10.63 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 151.12 -10.67 35 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 146.19 -10.63 38 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 141.21 -10.63 36 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 136.28 -10.63 37 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 131.30 -10.66 35 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 126.38 -10.60 35 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 121.43 -10.60 34 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 116.49 -10.62 34 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 111.52 -10.64 32 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 106.61 -10.61 32 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 101.67 -10.62 31 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 96.79 -10.58 30 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 91.93 -10.61 30 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 87.08 -10.33 29 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 82.28 -10.47 29 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 77.24 -10.66 27 0 166 0
29SEP26 310.00 C 0.00 0.00 0.00 67.63 -10.25 26 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 58.45 -7.62 25 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 49.68 -7.18 25 0 240 0
29SEP26 340.00 C 40.60 41.80 40.40 41.43 -6.65 25 50 171 +20
29SEP26 350.00 C 0.00 0.00 0.00 33.34 -6.53 23 0 357 0
29SEP26 360.00 C 26.83 26.83 25.88 26.51 -5.89 23 55 748 +15
29SEP26 370.00 C 0.00 0.00 0.00 20.55 -5.66 23 0 944 0
29SEP26 380.00 C 14.30 15.57 14.23 15.64 -4.69 23 150 1,417 +95
29SEP26 390.00 C 11.30 11.98 10.75 11.74 -3.50 23 208 2,602 -57
29SEP26 400.00 C 7.78 8.72 7.78 8.75 -2.73 23 63 4,522 -37
29SEP26 410.00 C 5.80 6.50 5.80 6.44 -2.06 23 44 4,339 +20
29SEP26 420.00 C 4.60 4.85 4.50 4.67 -1.74 24 271 4,218 +150
29SEP26 430.00 C 3.29 3.36 3.17 3.50 -1.29 24 67 2,062 -7
29SEP26 440.00 C 2.48 2.64 2.48 2.54 -0.89 24 202 5,303 +111
29SEP26 450.00 C 1.96 2.05 1.96 1.80 -0.67 24 200 2,898 0
29SEP26 460.00 C 1.50 1.50 1.50 1.26 -0.51 24 29 1,102 -16
29SEP26 470.00 C 1.28 1.28 1.28 0.86 -0.39 25 3 2,230 0
29SEP26 480.00 C 1.08 1.14 1.06 0.59 -0.28 25 142 2,217 -140
29SEP26 490.00 C 0.92 0.93 0.92 0.41 -0.20 25 33 2,426 -33
29SEP26 500.00 C 0.00 0.00 0.00 0.28 -0.15 25 0 11,038 0
29SEP26 510.00 C 0.80 0.80 0.80 0.19 -0.10 25 1 794 -1
29SEP26 520.00 C 0.00 0.00 0.00 0.13 -0.07 25 0 590 0
29SEP26 530.00 C 0.00 0.00 0.00 0.09 -0.06 25 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.06 -0.04 25 0 304 0
29SEP26 550.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 564 0
29SEP26 560.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 557 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 663 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 350 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 27 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
30DEC26 200.00 C 0.00 0.00 0.00 175.94 -10.69 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 170.98 -10.70 33 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 166.02 -10.66 34 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 161.06 -10.66 34 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 156.07 -10.70 30 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 151.12 -10.75 32 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 146.19 -10.71 32 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 141.21 -10.75 31 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 136.28 -10.71 31 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 131.30 -10.70 29 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 126.38 -10.67 29 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 121.43 -10.71 28 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 116.49 -10.67 27 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 111.52 -10.72 26 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 106.62 -10.78 26 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 102.41 -10.12 29 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 97.24 -10.44 27 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 92.25 -10.65 26 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 87.76 -9.85 26 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 83.31 -10.16 27 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 78.81 -10.04 26 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 69.38 -10.32 25 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 61.04 -7.69 24 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 53.25 -7.30 24 0 2 0
30DEC26 340.00 C 0.00 0.00 0.00 46.13 -6.73 24 0 290 0
30DEC26 350.00 C 38.00 40.00 38.00 39.63 -6.14 24 6 91 0
30DEC26 360.00 C 33.50 33.50 33.50 33.76 -5.61 24 30 49 0
30DEC26 370.00 C 28.52 28.52 28.52 28.30 -5.69 24 25 135 0
30DEC26 380.00 C 23.32 24.10 23.31 23.64 -5.11 24 632 1,056 +561
30DEC26 390.00 C 18.52 19.18 18.44 19.91 -3.99 24 167 838 +54
30DEC26 400.00 C 19.00 19.00 15.16 16.55 -3.46 24 1,028 2,865 +2
30DEC26 410.00 C 12.68 13.66 12.46 13.59 -3.34 24 329 3,450 +189
30DEC26 420.00 C 11.00 11.34 10.98 11.35 -2.62 24 32 4,298 -18
30DEC26 430.00 C 9.20 9.56 8.91 9.33 -2.30 25 70 1,158 +2
30DEC26 440.00 C 7.50 7.62 7.50 7.83 -1.71 25 41 1,140 +12
30DEC26 450.00 C 6.30 6.48 6.30 6.33 -1.45 25 104 1,659 +4
30DEC26 460.00 C 5.20 5.20 5.10 5.21 -1.17 25 26 244 0
30DEC26 470.00 C 0.00 0.00 0.00 4.29 -0.82 25 0 426 0
30DEC26 480.00 C 3.56 3.83 3.56 3.42 -0.78 25 80 464 0
30DEC26 490.00 C 0.00 0.00 0.00 2.82 -0.53 25 0 291 0
30DEC26 500.00 C 2.85 2.85 2.85 2.23 -0.51 26 5 903 0
30DEC26 510.00 C 0.00 0.00 0.00 1.84 -0.34 26 0 397 0
30DEC26 520.00 C 2.30 2.30 2.30 1.45 -0.27 26 2 641 0
30DEC26 530.00 C 0.00 0.00 0.00 1.20 -0.16 26 0 214 0
30DEC26 540.00 C 1.76 1.76 1.76 0.95 -0.19 26 9 376 -9
30DEC26 550.00 C 1.65 1.65 1.65 0.78 -0.08 26 9 313 0
30DEC26 560.00 C 0.00 0.00 0.00 0.63 -0.08 26 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.50 -0.06 26 0 64 0
30DEC26 580.00 C 0.00 0.00 0.00 0.41 -0.04 26 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 0.33 -0.04 27 0 180 0
30DEC26 600.00 C 0.00 0.00 0.00 0.27 -0.01 27 0 452 0
30DEC26 610.00 C 0.00 0.00 0.00 0.22 -0.01 27 0 120 0
30DEC26 620.00 C 0.00 0.00 0.00 0.17 -0.01 27 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 175.95 -10.71 29 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 170.98 -10.73 28 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 166.02 -10.72 29 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 161.06 -10.74 29 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 156.07 -10.77 26 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 151.12 -10.76 27 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 146.19 -10.75 27 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 141.21 -10.78 26 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 136.36 -10.69 27 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 131.30 -10.84 24 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 126.38 -10.88 24 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 121.51 -10.88 24 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 116.89 -10.57 25 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 112.37 -10.42 26 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 107.84 -10.32 26 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 103.33 -10.29 26 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 98.75 -10.35 26 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 94.63 -9.99 26 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 90.32 -9.90 26 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 86.60 -9.25 27 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 82.43 -9.09 27 0 6 0
30MAR27 310.00 C 0.00 0.00 0.00 74.32 -8.58 26 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 66.20 -8.60 25 0 38 0
30MAR27 330.00 C 58.54 58.55 58.54 58.55 -7.10 24 60 150 +60
30MAR27 340.00 C 0.00 0.00 0.00 53.03 -5.89 25 0 794 0
30MAR27 350.00 C 0.00 0.00 0.00 46.95 -5.62 25 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 40.21 -6.37 24 0 92 0
30MAR27 370.00 C 34.52 34.84 34.41 35.14 -5.21 24 150 810 +120
30MAR27 380.00 C 29.97 29.97 29.95 30.72 -4.58 24 33 1,119 +33
30MAR27 390.00 C 0.00 0.00 0.00 26.87 -4.01 24 0 421 0
30MAR27 400.00 C 22.33 22.33 22.00 23.44 -3.61 25 31 2,903 -30
30MAR27 410.00 C 19.07 19.60 19.07 20.44 -3.13 25 94 3,574 +64
30MAR27 420.00 C 16.09 16.09 16.00 17.70 -2.88 25 31 2,409 -5
30MAR27 430.00 C 14.70 14.70 14.70 15.40 -2.39 25 3 268 +1
30MAR27 440.00 C 12.46 12.46 12.46 13.28 -2.20 25 40 287 +40
30MAR27 450.00 C 0.00 0.00 0.00 11.51 -1.81 25 0 489 0
30MAR27 460.00 C 0.00 0.00 0.00 9.93 -2.06 26 0 344 0
30MAR27 470.00 C 0.00 0.00 0.00 8.55 -1.63 26 0 382 0
30MAR27 480.00 C 0.00 0.00 0.00 7.40 -1.50 26 0 365 0
30MAR27 490.00 C 0.00 0.00 0.00 6.38 -1.40 26 0 631 0
30MAR27 500.00 C 5.77 5.77 5.70 5.74 -0.88 26 60 292 0
30MAR27 510.00 C 0.00 0.00 0.00 4.98 -0.58 27 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 4.29 -0.56 27 0 166 0
30MAR27 530.00 C 0.00 0.00 0.00 3.72 -0.46 27 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 3.14 -0.33 27 0 119 0
30MAR27 550.00 C 0.00 0.00 0.00 2.74 -0.18 27 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 2.37 -0.16 27 0 404 0
30MAR27 570.00 C 0.00 0.00 0.00 2.00 -0.15 27 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 1.75 -0.07 27 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 1.52 -0.10 27 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.29 -0.09 27 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 1.12 -0.01 28 0 224 0
30MAR27 620.00 C 0.00 0.00 0.00 0.99 +0.01 28 0 134 0
30MAR27 630.00 C 0.00 0.00 0.00 0.85 -0.01 28 0 177 0
29JUN27 275.00 C 0.00 0.00 0.00 103.94 -10.51 22 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 99.76 -10.33 22 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 95.49 -10.23 22 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 91.42 -10.06 22 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 87.83 -9.43 23 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 84.00 -9.18 23 0 1 0
29JUN27 310.00 C 0.00 0.00 0.00 76.09 -9.06 23 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 69.09 -8.36 23 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 62.63 -8.36 23 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 56.71 -7.56 24 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 52.52 -5.70 25 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 45.92 -6.40 24 0 50 0
29JUN27 370.00 C 40.11 40.11 40.11 41.00 -4.65 24 3 19 +3
29JUN27 380.00 C 34.30 34.80 34.30 36.73 -4.02 24 30 235 -30
29JUN27 390.00 C 0.00 0.00 0.00 32.59 -3.80 24 0 38 0
29JUN27 400.00 C 27.60 27.60 27.60 29.22 -3.24 25 1 74 0
29JUN27 410.00 C 23.17 23.66 23.17 25.91 -3.12 25 37 162 -37
29JUN27 420.00 C 21.28 21.28 21.20 23.24 -2.51 25 30 1,263 0
29JUN27 430.00 C 18.17 18.65 18.17 20.57 -2.45 25 72 66 +31
29JUN27 440.00 C 0.00 0.00 0.00 18.39 -1.90 25 0 63 0
29JUN27 450.00 C 0.00 0.00 0.00 16.34 -1.80 25 0 180 0
29JUN27 460.00 C 0.00 0.00 0.00 14.47 -1.56 25 0 500 0
29JUN27 470.00 C 0.00 0.00 0.00 12.93 -1.38 26 0 112 0
29JUN27 480.00 C 0.00 0.00 0.00 11.41 -1.33 26 0 128 0
29JUN27 490.00 C 0.00 0.00 0.00 10.18 -1.24 26 0 5 0
29JUN27 500.00 C 0.00 0.00 0.00 9.08 -1.20 26 0 18 0
29JUN27 510.00 C 0.00 0.00 0.00 7.98 -1.28 26 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 7.15 -0.94 26 0 67 0
29JUN27 530.00 C 0.00 0.00 0.00 6.51 -0.73 27 0 215 0
TOTAL CALL 18,310 233,729 +4,284
18JUN26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
18JUN26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
18JUN26 350.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 58 0
18JUN26 360.00 P 0.10 0.12 0.10 0.00 -0.04 0 225 875 +147
18JUN26 370.00 P 0.15 1.10 0.10 0.00 -0.15 0 1,780 1,758 +542
18JUN26 380.00 P 2.20 7.40 2.20 5.20 +4.37 0 448 0 -635
18JUN26 390.00 P 16.35 16.90 14.96 15.20 +8.06 0 138 0 -115
18JUN26 400.00 P 27.00 27.00 27.00 25.20 +8.56 0 7 0 -127
18JUN26 410.00 P 0.00 0.00 0.00 35.20 +8.60 0 0 0 0
18JUN26 420.00 P 0.00 0.00 0.00 45.20 +8.60 0 0 0 0
18JUN26 430.00 P 0.00 0.00 0.00 55.20 +8.60 0 0 0 0
18JUN26 440.00 P 0.00 0.00 0.00 65.20 +8.60 0 0 0 0
18JUN26 450.00 P 0.00 0.00 0.00 75.20 +8.60 0 0 0 0
18JUN26 460.00 P 0.00 0.00 0.00 85.20 +8.60 0 0 0 0
18JUN26 470.00 P 0.00 0.00 0.00 95.20 +8.60 0 0 0 0
18JUN26 480.00 P 0.00 0.00 0.00 105.20 +8.60 0 0 0 0
18JUN26 490.00 P 0.00 0.00 0.00 115.20 +8.60 0 0 0 0
18JUN26 500.00 P 0.00 0.00 0.00 125.20 +8.60 0 0 0 0
18JUN26 510.00 P 0.00 0.00 0.00 135.20 +8.60 0 0 0 0
18JUN26 520.00 P 0.00 0.00 0.00 145.20 +8.60 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 61 0 0 0
26JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
26JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26JUN26 320.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
26JUN26 330.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
26JUN26 340.00 P 0.31 0.31 0.31 0.14 +0.02 32 5 5 +5
26JUN26 350.00 P 0.48 0.75 0.48 0.46 +0.21 30 47 46 +30
26JUN26 360.00 P 1.16 1.62 1.16 1.37 +0.81 28 816 733 +706
26JUN26 370.00 P 3.39 4.17 3.10 3.61 +2.21 26 385 369 +87
26JUN26 380.00 P 9.00 9.10 8.00 8.42 +4.99 24 134 1,385 +134
26JUN26 390.00 P 17.19 17.59 16.89 16.60 +7.74 28 83 78 +48
26JUN26 400.00 P 0.00 0.00 0.00 25.48 +8.27 28 1 42 +1
26JUN26 410.00 P 0.00 0.00 0.00 35.25 +8.59 30 0 0 0
26JUN26 420.00 P 0.00 0.00 0.00 45.20 +8.60 0 0 0 0
26JUN26 430.00 P 0.00 0.00 0.00 55.20 +8.60 0 0 0 0
26JUN26 440.00 P 0.00 0.00 0.00 65.20 +8.60 0 0 0 0
26JUN26 450.00 P 0.00 0.00 0.00 75.56 +8.96 66 0 0 0
26JUN26 460.00 P 0.00 0.00 0.00 85.55 +8.95 72 0 0 0
26JUN26 470.00 P 0.00 0.00 0.00 95.56 +8.96 79 0 0 0
26JUN26 480.00 P 0.00 0.00 0.00 105.52 +8.92 84 0 0 0
26JUN26 490.00 P 0.00 0.00 0.00 115.56 +8.96 91 0 0 0
26JUN26 500.00 P 0.00 0.00 0.00 125.56 +8.96 97 0 0 0
26JUN26 510.00 P 0.00 0.00 0.00 135.58 +8.98 103 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 101 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 78 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 71 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 68 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 65 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 62 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 58 0 304 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 55 0 194 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 52 0 345 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 49 0 382 0
29JUN26 295.00 P 0.10 0.10 0.10 0.02 +0.01 49 212 400 +203
29JUN26 300.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 322 0
29JUN26 310.00 P 0.00 0.00 0.00 0.06 +0.03 44 0 756 0
29JUN26 320.00 P 0.00 0.00 0.00 0.11 +0.06 41 0 930 0
29JUN26 330.00 P 0.00 0.00 0.00 0.22 +0.13 37 0 3,005 0
29JUN26 340.00 P 0.49 0.49 0.45 0.44 +0.27 34 213 2,872 +204
29JUN26 350.00 P 0.95 1.05 0.87 0.94 +0.57 31 178 12,097 -21
29JUN26 360.00 P 1.95 2.20 1.48 1.87 +1.14 27 706 14,970 -47
29JUN26 370.00 P 2.89 4.67 2.89 4.07 +2.45 24 847 5,855 +18
29JUN26 380.00 P 4.50 10.41 4.50 8.58 +4.82 22 329 5,930 -125
29JUN26 390.00 P 12.88 19.00 12.88 17.05 +7.93 27 376 6,692 -14
29JUN26 400.00 P 21.80 27.00 21.80 25.73 +8.35 27 118 7,100 -15
29JUN26 410.00 P 36.40 36.40 35.87 35.89 +9.18 36 8 4,447 -8
29JUN26 420.00 P 47.00 47.00 46.00 46.10 +9.50 46 190 2,936 -125
29JUN26 430.00 P 55.90 57.40 55.90 56.91 +10.31 60 183 661 -84
29JUN26 440.00 P 0.00 0.00 0.00 65.22 +8.62 41 0 10 0
29JUN26 450.00 P 0.00 0.00 0.00 75.56 +8.96 58 0 200 0
29JUN26 460.00 P 0.00 0.00 0.00 85.55 +8.95 63 0 27 0
29JUN26 470.00 P 0.00 0.00 0.00 95.56 +8.96 68 0 0 0
29JUN26 480.00 P 0.00 0.00 0.00 105.53 +8.93 73 0 0 0
29JUN26 490.00 P 0.00 0.00 0.00 115.85 +9.25 85 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 125.64 +9.04 85 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 135.58 +8.98 89 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 145.55 +8.95 93 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 155.55 +8.95 97 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 165.51 +8.91 100 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 175.66 +9.06 109 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 185.53 +8.93 109 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 195.67 +9.07 118 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 205.54 +8.94 118 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 215.50 +8.90 120 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 225.58 +8.98 127 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 235.59 +8.99 131 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 245.49 +8.89 131 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 255.54 +8.94 137 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30JUL26 265.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 15 0
30JUL26 270.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 39 0
30JUL26 280.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 21 0
30JUL26 285.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 41 0
30JUL26 290.00 P 0.25 0.25 0.25 0.10 +0.03 32 150 206 +150
30JUL26 295.00 P 0.43 0.43 0.43 0.14 +0.05 31 5 38 +5
30JUL26 300.00 P 0.50 0.54 0.50 0.20 +0.07 31 40 1,055 +40
30JUL26 310.00 P 0.66 0.72 0.66 0.38 +0.15 29 90 393 +90
30JUL26 320.00 P 0.85 1.03 0.85 0.70 +0.29 28 143 637 +50
30JUL26 330.00 P 1.37 1.57 1.36 1.28 +0.57 27 160 541 +130
30JUL26 340.00 P 1.99 2.40 1.99 2.24 +0.99 26 550 1,249 +333
30JUL26 350.00 P 2.86 3.88 2.86 3.72 +1.70 25 306 1,193 +56
30JUL26 360.00 P 4.89 6.10 4.89 5.72 +2.40 24 767 1,731 +382
30JUL26 370.00 P 8.19 9.40 8.19 9.17 +3.75 23 557 2,090 +195
30JUL26 380.00 P 10.84 14.66 10.84 13.97 +5.45 23 245 2,497 -13
30JUL26 390.00 P 19.60 21.00 19.50 20.25 +6.61 22 48 5,232 -1
30JUL26 400.00 P 28.40 28.50 28.00 26.87 +6.48 20 18 5,534 +1
30JUL26 410.00 P 38.10 38.47 38.10 36.23 +7.60 22 121 2,585 -37
30JUL26 420.00 P 46.60 46.60 46.00 46.10 +9.10 25 120 982 0
30JUL26 430.00 P 57.50 57.50 55.45 56.91 +10.13 33 183 1,045 +161
30JUL26 440.00 P 0.00 0.00 0.00 65.22 +8.62 25 0 60 0
30JUL26 450.00 P 78.00 78.00 78.00 75.61 +9.01 33 1 20 0
30JUL26 460.00 P 0.00 0.00 0.00 85.61 +9.01 36 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 95.61 +9.01 39 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 106.12 +9.52 46 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 115.85 +9.25 47 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 125.64 +9.04 48 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 136.15 +9.55 55 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 146.15 +9.55 58 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 155.58 +8.98 55 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 165.61 +9.01 58 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 175.66 +9.06 61 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 185.57 +8.97 62 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 195.67 +9.07 66 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 205.57 +8.97 67 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 216.08 +9.48 75 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 225.58 +8.98 71 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 235.59 +8.99 73 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 245.56 +8.96 75 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 255.56 +8.96 77 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 34 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.05 +0.04 30 0 0 0
28AUG26 270.00 P 0.27 0.27 0.27 0.08 +0.06 30 150 150 +150
28AUG26 275.00 P 0.00 0.00 0.00 0.10 +0.07 29 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.15 +0.11 29 0 30 0
28AUG26 285.00 P 0.00 0.00 0.00 0.21 +0.15 28 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.29 +0.20 28 0 30 0
28AUG26 295.00 P 0.99 1.00 0.98 0.40 +0.26 28 194 463 +194
28AUG26 300.00 P 1.02 1.09 1.00 0.53 +0.33 28 113 357 +113
28AUG26 310.00 P 1.30 1.38 1.30 0.95 +0.55 27 73 467 +41
28AUG26 320.00 P 1.98 2.01 1.92 1.63 +0.88 27 41 314 +41
28AUG26 330.00 P 2.86 2.86 2.70 2.66 +1.29 26 150 457 +65
28AUG26 340.00 P 4.00 4.28 3.91 4.16 +1.78 26 92 1,090 +40
28AUG26 350.00 P 6.00 6.34 6.00 6.27 +2.50 25 621 8,344 +586
28AUG26 360.00 P 8.79 9.29 8.58 8.88 +3.14 24 137 2,908 +53
28AUG26 370.00 P 12.60 13.13 12.00 12.52 +3.94 23 101 1,904 +29
28AUG26 380.00 P 17.03 18.36 17.00 17.36 +4.99 23 1,076 3,534 +760
28AUG26 390.00 P 24.00 24.00 24.00 23.47 +6.22 23 2 2,910 0
28AUG26 400.00 P 30.00 30.00 30.00 30.57 +7.07 23 10 2,194 +10
28AUG26 410.00 P 0.00 0.00 0.00 38.48 +7.20 23 0 1,725 0
28AUG26 420.00 P 47.73 47.73 47.73 47.73 +8.39 25 3 4,149 0
28AUG26 430.00 P 0.00 0.00 0.00 56.91 +8.89 27 0 1,792 0
28AUG26 440.00 P 0.00 0.00 0.00 65.50 +8.29 24 0 546 0
28AUG26 450.00 P 0.00 0.00 0.00 76.06 +9.30 29 0 596 0
28AUG26 460.00 P 0.00 0.00 0.00 86.11 +9.51 32 0 90 0
28AUG26 470.00 P 0.00 0.00 0.00 95.61 +9.01 32 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 106.12 +9.52 37 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 115.85 +9.25 38 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 125.64 +9.04 39 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 136.15 +9.55 45 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 146.15 +9.55 47 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 155.58 +8.98 45 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 165.61 +9.01 47 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 175.66 +9.06 50 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 186.11 +9.51 55 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 196.10 +9.50 56 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 206.08 +9.48 58 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 216.09 +9.49 60 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 225.58 +8.98 58 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 235.59 +8.99 60 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 245.58 +8.98 61 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 255.58 +8.98 63 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.04 +0.03 28 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.06 +0.05 28 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.08 +0.07 27 0 0 0
29SEP26 260.00 P 0.50 0.50 0.50 0.11 +0.10 27 200 200 +200
29SEP26 265.00 P 0.00 0.00 0.00 0.16 +0.14 27 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.23 +0.18 27 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.31 +0.24 27 0 90 0
29SEP26 280.00 P 1.17 1.17 1.17 0.44 +0.33 27 10 65 -10
29SEP26 285.00 P 1.32 1.32 1.32 0.57 +0.42 26 6 248 -6
29SEP26 290.00 P 1.45 1.45 1.42 0.78 +0.54 26 6 313 +3
29SEP26 295.00 P 0.00 0.00 0.00 1.01 +0.66 26 0 230 0
29SEP26 300.00 P 2.00 2.00 2.00 1.33 +0.84 26 60 702 0
29SEP26 310.00 P 2.65 2.73 2.60 2.15 +1.20 26 122 1,001 +102
29SEP26 320.00 P 3.51 3.82 3.51 3.36 +1.64 25 71 4,642 +41
29SEP26 330.00 P 4.88 5.36 4.88 5.04 +2.14 25 303 4,339 +133
29SEP26 340.00 P 6.90 7.61 6.90 7.31 +2.71 25 142 2,575 +108
29SEP26 350.00 P 9.86 10.38 9.78 10.29 +3.32 25 856 5,228 +794
29SEP26 360.00 P 13.60 14.05 13.30 13.97 +4.41 24 121 3,991 +6
29SEP26 370.00 P 18.00 18.58 17.77 18.21 +4.65 24 141 6,155 -3
29SEP26 380.00 P 23.12 24.00 23.12 23.75 +5.54 24 76 4,489 +45
29SEP26 390.00 P 30.90 31.10 29.75 30.06 +6.13 24 50 6,135 +33
29SEP26 400.00 P 37.38 37.40 37.38 37.07 +6.58 23 4 5,544 -3
29SEP26 410.00 P 45.62 45.62 45.62 45.76 +7.72 25 6 4,327 0
29SEP26 420.00 P 54.65 54.65 54.03 54.27 +8.35 26 7 3,800 +5
29SEP26 430.00 P 0.00 0.00 0.00 61.85 +7.56 24 0 717 0
29SEP26 440.00 P 71.00 71.00 71.00 70.91 +7.87 24 10 1,806 +10
29SEP26 450.00 P 0.00 0.00 0.00 81.22 +6.92 27 0 404 0
29SEP26 460.00 P 92.68 92.72 91.83 90.78 +9.77 28 12 291 0
29SEP26 470.00 P 101.39 102.41 99.88 100.46 +9.51 30 460 401 +77
29SEP26 480.00 P 0.00 0.00 0.00 111.07 +10.35 34 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 119.94 +10.45 32 0 391 0
29SEP26 500.00 P 0.00 0.00 0.00 129.76 +10.55 33 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 140.34 +10.33 38 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 149.46 +10.59 36 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 159.36 +10.62 37 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 169.29 +10.54 38 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 179.24 +10.56 40 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 189.19 +10.70 41 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 199.11 +10.62 43 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 209.05 +10.64 44 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 218.96 +10.68 45 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 228.90 +10.72 46 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 238.82 +10.72 48 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 248.77 +10.75 49 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 258.67 +10.73 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 90 0
30DEC26 230.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 110 0
30DEC26 235.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 35 0
30DEC26 240.00 P 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.23 +0.03 25 0 110 0
30DEC26 250.00 P 1.28 1.28 1.28 0.31 +0.05 25 10 200 0
30DEC26 255.00 P 0.00 0.00 0.00 0.42 +0.06 25 0 80 0
30DEC26 260.00 P 0.00 0.00 0.00 0.56 +0.10 25 0 183 0
30DEC26 265.00 P 0.00 0.00 0.00 0.72 +0.11 25 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.95 +0.17 25 0 11 0
30DEC26 275.00 P 0.00 0.00 0.00 1.20 +0.20 25 0 20 0
30DEC26 280.00 P 2.60 2.60 2.60 1.53 +0.28 25 5 406 +5
30DEC26 285.00 P 0.00 0.00 0.00 1.88 +0.30 25 0 134 0
30DEC26 290.00 P 0.00 0.00 0.00 2.37 +0.46 25 0 501 0
30DEC26 295.00 P 3.81 3.81 3.81 2.86 +0.48 25 40 411 -40
30DEC26 300.00 P 4.57 4.57 4.57 3.52 +0.66 25 18 366 +18
30DEC26 310.00 P 5.73 5.73 5.70 5.05 +0.91 25 17 3,149 +17
30DEC26 320.00 P 7.55 7.62 7.47 7.00 +1.20 25 223 1,344 +122
30DEC26 330.00 P 9.30 9.99 9.30 9.46 +1.60 25 39 1,495 +20
30DEC26 340.00 P 11.87 12.80 11.87 12.50 +2.49 25 587 1,751 +472
30DEC26 350.00 P 15.42 16.00 15.42 15.81 +3.09 24 49 1,681 +13
30DEC26 360.00 P 19.43 20.30 19.31 19.80 +3.52 24 141 1,772 +88
30DEC26 370.00 P 24.54 24.54 24.54 24.48 +4.08 24 30 1,698 +30
30DEC26 380.00 P 29.63 29.63 29.63 29.90 +4.77 24 501 2,661 +499
30DEC26 390.00 P 35.52 36.26 35.52 36.26 +5.59 24 33 1,641 -27
30DEC26 400.00 P 43.98 43.98 43.01 43.01 +6.16 24 40 2,090 +5
30DEC26 410.00 P 0.00 0.00 0.00 50.13 +6.38 24 0 2,424 0
30DEC26 420.00 P 0.00 0.00 0.00 57.88 +6.61 24 0 3,458 0
30DEC26 430.00 P 66.00 66.00 66.00 65.94 +6.90 25 2 1,691 0
30DEC26 440.00 P 0.00 0.00 0.00 74.61 +7.49 25 0 1,322 0
30DEC26 450.00 P 0.00 0.00 0.00 83.33 +8.80 25 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 92.68 +9.14 26 0 420 0
30DEC26 470.00 P 103.71 103.71 103.71 101.67 +9.16 26 30 96 +15
30DEC26 480.00 P 0.00 0.00 0.00 111.10 +9.70 27 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 119.94 +9.21 25 0 392 0
30DEC26 500.00 P 130.59 131.58 130.59 129.76 +9.56 26 62 560 +30
30DEC26 510.00 P 0.00 0.00 0.00 140.34 +10.33 29 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 150.02 +10.59 30 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 159.86 +10.69 31 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 169.45 +10.49 31 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 179.65 +10.86 33 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 190.25 +11.03 36 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 199.20 +10.66 34 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 209.12 +10.68 35 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 219.06 +10.66 36 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 228.94 +10.66 37 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 238.88 +10.70 38 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 248.80 +10.69 39 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 258.73 +10.71 40 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.07 +0.04 26 0 135 0
30MAR27 205.00 P 0.00 0.00 0.00 0.10 +0.06 26 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.14 +0.08 26 0 60 0
30MAR27 215.00 P 0.00 0.00 0.00 0.20 +0.11 26 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.26 +0.14 26 0 60 0
30MAR27 225.00 P 0.00 0.00 0.00 0.34 +0.17 26 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.45 +0.22 26 0 180 0
30MAR27 235.00 P 0.00 0.00 0.00 0.59 +0.28 26 0 90 0
30MAR27 240.00 P 2.15 2.15 2.15 0.74 +0.33 26 2 93 +2
30MAR27 245.00 P 0.00 0.00 0.00 0.95 +0.40 26 0 110 0
30MAR27 250.00 P 0.00 0.00 0.00 1.17 +0.47 26 0 154 0
30MAR27 255.00 P 0.00 0.00 0.00 1.44 +0.54 26 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 1.78 +0.65 26 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 2.12 +0.72 26 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 2.59 +0.84 26 0 13 0
30MAR27 275.00 P 0.00 0.00 0.00 3.08 +0.98 26 0 16 0
30MAR27 280.00 P 0.00 0.00 0.00 3.63 +1.04 26 0 150 0
30MAR27 285.00 P 0.00 0.00 0.00 4.32 +1.23 26 0 56 0
30MAR27 290.00 P 0.00 0.00 0.00 5.01 +1.34 26 0 179 0
30MAR27 295.00 P 0.00 0.00 0.00 5.83 +1.45 26 0 138 0
30MAR27 300.00 P 0.00 0.00 0.00 6.77 +1.68 26 0 208 0
30MAR27 310.00 P 0.00 0.00 0.00 8.85 +1.91 26 0 67 0
30MAR27 320.00 P 0.00 0.00 0.00 11.33 +2.17 26 0 454 0
30MAR27 330.00 P 15.00 15.00 15.00 14.39 +2.67 26 3 346 +3
30MAR27 340.00 P 18.96 18.96 18.96 17.83 +2.89 26 45 945 0
30MAR27 350.00 P 22.42 22.42 22.08 21.75 +3.17 26 34 649 +1
30MAR27 360.00 P 27.39 27.39 26.48 26.29 +3.69 26 37 643 +36
30MAR27 370.00 P 31.80 31.80 31.80 31.17 +3.81 26 30 738 +30
30MAR27 380.00 P 38.00 38.00 36.79 36.72 +4.26 26 31 901 +30
30MAR27 390.00 P 42.30 43.50 42.30 42.94 +4.86 26 20 749 +20
30MAR27 400.00 P 0.00 0.00 0.00 49.61 +5.88 26 0 3,538 0
30MAR27 410.00 P 0.00 0.00 0.00 55.13 +4.41 25 0 3,373 0
30MAR27 420.00 P 0.00 0.00 0.00 62.39 +5.90 25 0 2,274 0
30MAR27 430.00 P 0.00 0.00 0.00 71.64 +7.93 27 0 30 0
30MAR27 440.00 P 0.00 0.00 0.00 79.60 +7.56 27 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 87.78 +7.79 27 0 551 0
30MAR27 460.00 P 0.00 0.00 0.00 96.26 +8.12 27 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 104.78 +8.20 27 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 113.61 +8.23 27 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 122.65 +8.74 27 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 133.17 +9.37 30 0 645 0
30MAR27 510.00 P 0.00 0.00 0.00 141.79 +10.05 29 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 150.71 +9.69 28 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 160.31 +9.89 29 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 170.00 +10.06 29 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 179.76 +10.22 30 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 190.25 +11.03 32 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 199.44 +10.40 31 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 209.31 +10.56 32 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 219.15 +10.54 32 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 229.08 +10.62 33 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 238.99 +10.65 34 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 248.85 +10.64 35 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 258.73 +10.57 35 0 0 0
29JUN27 275.00 P 6.05 6.42 6.05 4.36 +0.72 25 13 35 +13
29JUN27 280.00 P 0.00 0.00 0.00 4.92 +0.76 25 0 23 0
29JUN27 285.00 P 0.00 0.00 0.00 5.82 +0.99 25 0 11 0
29JUN27 290.00 P 8.70 8.70 8.70 6.77 +1.09 25 1 111 +1
29JUN27 295.00 P 0.00 0.00 0.00 7.73 +1.17 25 0 15 0
29JUN27 300.00 P 0.00 0.00 0.00 8.74 +1.24 25 0 217 0
29JUN27 310.00 P 13.10 13.10 13.10 11.26 +1.67 25 14 213 -6
29JUN27 320.00 P 15.80 15.80 15.68 14.12 +2.05 25 8 651 -4
29JUN27 330.00 P 18.61 18.70 18.61 17.37 +2.35 25 3 348 -1
29JUN27 340.00 P 21.88 22.54 21.88 21.20 +2.98 25 10 338 +1
29JUN27 350.00 P 26.28 26.65 26.10 25.26 +3.16 26 13 575 +2
29JUN27 360.00 P 31.14 31.20 31.10 30.07 +3.86 26 50 753 +43
29JUN27 370.00 P 36.20 36.40 35.45 35.08 +4.14 26 6 147 +6
29JUN27 380.00 P 0.00 0.00 0.00 40.74 +4.76 26 0 147 0
29JUN27 390.00 P 0.00 0.00 0.00 46.65 +5.08 26 0 86 0
29JUN27 400.00 P 0.00 0.00 0.00 53.34 +5.64 26 0 176 0
29JUN27 410.00 P 0.00 0.00 0.00 60.22 +5.88 26 0 104 0
29JUN27 420.00 P 0.00 0.00 0.00 67.69 +6.44 27 0 56 0
29JUN27 430.00 P 0.00 0.00 0.00 75.09 +6.93 27 0 0 0
29JUN27 440.00 P 83.60 83.60 83.60 83.38 +11.05 28 10 110 +10
29JUN27 450.00 P 0.00 0.00 0.00 91.46 +8.04 28 0 53 0
29JUN27 460.00 P 0.00 0.00 0.00 99.66 +8.25 28 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 107.47 +7.88 28 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 116.03 +8.07 28 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 124.69 +8.21 28 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 134.28 +9.10 29 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 142.67 +8.60 28 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 151.79 +8.82 28 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 161.20 +9.17 28 0 20 0
TOTAL PUT 18,516 256,208 +7,422
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$ 23.22
29JUN26 16.00 C 0.00 0.00 0.00 7.29 -0.88 119 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.79 -0.87 110 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.29 -0.84 102 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.76 -0.87 82 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.31 -0.80 91 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.80 -0.80 81 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.33 -0.76 79 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.81 -0.76 67 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.30 -0.64 57 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 2.24 -0.70 23 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 1.28 -0.67 23 0 0 0
29JUN26 23.00 C 0.76 0.76 0.62 0.53 -0.51 24 45 45 +45
29JUN26 24.00 C 0.00 0.00 0.00 0.13 -0.25 24 0 117 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 -0.07 25 0 134 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 266 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 131 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 56 0 97 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 95 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 106 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 111 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.88 -0.79 55 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.38 -0.78 50 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.80 -0.85 33 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.41 -0.72 44 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.91 -0.71 39 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.41 -0.70 35 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.38 -0.74 24 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 1.56 -0.57 24 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.91 -0.45 24 0 23 0
30JUL26 24.00 C 0.00 0.00 0.00 0.46 -0.31 23 0 17 0
30JUL26 25.00 C 0.00 0.00 0.00 0.21 -0.17 24 0 115 0
30JUL26 26.00 C 0.00 0.00 0.00 0.09 -0.08 24 0 76 0
30JUL26 27.00 C 0.00 0.00 0.00 0.03 -0.04 24 0 109 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 82 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 18 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.94 -0.77 44 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.40 -0.80 37 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.96 -0.73 38 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.44 -0.75 33 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.99 -0.70 33 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.52 -0.59 31 0 1 0
28AUG26 21.00 C 0.00 0.00 0.00 2.55 -0.61 24 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 1.84 -0.55 26 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 1.21 -0.45 25 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.73 -0.34 24 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 0.42 -0.21 24 0 65 0
28AUG26 26.00 C 0.00 0.00 0.00 0.23 -0.13 24 0 66 0
28AUG26 27.00 C 0.00 0.00 0.00 0.13 -0.07 25 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.06 -0.05 25 0 0 0
28AUG26 29.00 C 0.05 0.05 0.05 0.03 -0.02 25 23 25 +10
28AUG26 30.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 37.00 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 5.98 -0.75 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.49 -0.73 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.00 -0.71 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.51 -0.70 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.99 -0.72 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.52 -0.59 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.61 -0.68 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.93 -0.52 26 0 45 0
29SEP26 23.00 C 1.56 1.56 1.56 1.32 -0.42 26 15 45 +15
29SEP26 24.00 C 0.00 0.00 0.00 0.85 -0.32 25 0 180 0
29SEP26 25.00 C 0.00 0.00 0.00 0.51 -0.23 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.30 -0.16 25 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.16 -0.10 24 0 224 0
29SEP26 28.00 C 0.00 0.00 0.00 0.10 -0.05 25 0 234 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 11 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.02 -0.71 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.52 -0.70 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.03 -0.68 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.55 -0.68 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.08 -0.66 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.64 -0.63 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.76 -0.54 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.09 -0.47 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.60 -0.33 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.14 -0.28 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.79 -0.28 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.55 -0.21 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.38 -0.15 24 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.27 -0.10 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.19 -0.06 24 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 -0.05 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.04 -0.69 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.56 -0.67 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.09 -0.66 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.64 -0.63 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.22 -0.59 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.82 -0.55 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.02 -0.54 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.42 -0.36 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.99 -0.22 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.53 -0.20 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.16 -0.23 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.89 -0.17 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.68 -0.13 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.51 -0.10 24 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.38 -0.07 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.29 -0.04 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.10 -0.63 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.65 -0.67 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.22 -0.65 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.82 -0.60 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.44 -0.60 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.08 -0.57 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.38 -0.56 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.77 -0.53 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.24 -0.47 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.84 -0.34 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.49 -0.31 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.21 -0.26 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.98 -0.21 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.78 -0.18 24 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 0.61 -0.17 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.49 -0.13 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.38 -0.11 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.30 -0.09 24 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.24 -0.06 24 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.18 -0.06 24 0 0 0
TOTAL CALL 83 2,940 +70
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 +0.04 25 0 40 0
29JUN26 23.00 P 0.28 0.28 0.28 0.28 +0.18 24 20 199 0
29JUN26 24.00 P 0.61 0.78 0.61 0.87 +0.42 22 30 488 -15
29JUN26 25.00 P 0.00 0.00 0.00 1.79 +0.64 25 0 80 0
29JUN26 26.00 P 0.00 0.00 0.00 2.78 +0.70 0 0 594 0
29JUN26 27.00 P 0.00 0.00 0.00 3.78 +0.70 0 0 15 -60
29JUN26 28.00 P 0.00 0.00 0.00 4.78 +0.70 0 0 78 0
29JUN26 29.00 P 0.00 0.00 0.00 5.78 +0.70 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.78 +0.70 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.78 +0.70 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.78 +0.70 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.78 +0.70 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.85 +0.77 122 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.78 +0.70 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.78 +0.70 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.78 +0.70 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.78 +0.70 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 15.78 +0.70 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
30JUL26 21.00 P 0.12 0.14 0.12 0.09 +0.05 24 45 45 +45
30JUL26 22.00 P 0.31 0.31 0.31 0.28 +0.14 24 9 75 +9
30JUL26 23.00 P 0.00 0.00 0.00 0.63 +0.26 24 0 83 0
30JUL26 24.00 P 0.00 0.00 0.00 1.15 +0.37 23 0 678 0
30JUL26 25.00 P 1.55 1.90 1.55 1.90 +0.52 22 15 105 +1
30JUL26 26.00 P 0.00 0.00 0.00 2.82 +0.63 24 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 3.78 +0.68 0 0 81 0
30JUL26 28.00 P 0.00 0.00 0.00 4.78 +0.70 0 0 135 0
30JUL26 29.00 P 0.00 0.00 0.00 5.78 +0.70 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.78 +0.70 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.78 +0.70 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.78 +0.70 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.78 +0.70 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.85 +0.77 67 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.78 +0.70 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.78 +0.70 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 13.78 +0.70 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.06 +0.03 25 0 0 0
28AUG26 20.00 P 0.12 0.13 0.12 0.09 +0.04 25 17 17 +17
28AUG26 21.00 P 0.00 0.00 0.00 0.23 +0.11 25 0 0 0
28AUG26 22.00 P 0.47 0.47 0.47 0.48 +0.19 25 15 95 +15
28AUG26 23.00 P 0.00 0.00 0.00 0.84 +0.25 24 0 79 0
28AUG26 24.00 P 1.27 1.27 1.27 1.37 +0.37 24 15 152 +15
28AUG26 25.00 P 0.00 0.00 0.00 2.07 +0.49 23 0 30 0
28AUG26 26.00 P 0.00 0.00 0.00 2.92 +0.60 25 0 37 0
28AUG26 27.00 P 0.00 0.00 0.00 3.82 +0.64 25 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 4.78 +0.68 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.78 +0.70 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.78 +0.70 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.81 +0.73 40 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.78 +0.70 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.81 +0.73 46 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.85 +0.77 54 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.81 +0.73 53 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.78 +0.70 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.78 +0.70 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 +0.04 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 +0.06 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.20 +0.09 25 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 0.29 +0.12 25 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.55 +0.19 25 0 77 0
29SEP26 22.00 P 0.00 0.00 0.00 0.90 +0.25 24 0 62 0
29SEP26 23.00 P 1.14 1.31 1.14 1.39 +0.35 24 11 63 -7
29SEP26 24.00 P 0.00 0.00 0.00 2.01 +0.45 23 0 90 0
29SEP26 25.00 P 0.00 0.00 0.00 2.74 +0.54 23 0 64 0
29SEP26 26.00 P 0.00 0.00 0.00 3.65 +0.67 25 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 4.40 +0.50 0 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 5.34 +0.68 0 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 6.30 +0.68 0 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 7.27 +0.69 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.26 +0.70 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.27 +0.85 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.25 +0.87 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.23 +0.88 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.21 +0.87 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.21 +0.88 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.19 +0.88 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.19 +0.89 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.18 +0.89 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.11 +0.04 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.16 +0.06 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.23 +0.08 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.31 +0.11 24 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.41 +0.13 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.54 +0.17 24 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.86 +0.23 24 0 1 0
30DEC26 22.00 P 1.14 1.14 1.14 1.23 +0.25 24 4 6 -4
30DEC26 23.00 P 0.00 0.00 0.00 1.71 +0.36 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 2.37 +0.50 24 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 3.07 +0.50 24 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 3.73 +0.44 21 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 4.55 +0.58 20 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 5.41 +0.61 16 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.32 +0.57 0 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 7.27 +0.60 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.29 +0.68 0 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 9.27 +0.68 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.37 +0.80 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.30 +0.95 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.30 +0.76 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.29 +0.76 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.28 +0.77 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.27 +0.77 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.26 +0.77 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.23 +0.10 24 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.30 +0.12 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.40 +0.15 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.50 +0.18 24 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.63 +0.21 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.78 +0.25 25 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.11 +0.29 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.49 +0.30 24 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 1.99 +0.37 23 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 2.65 +0.51 24 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 3.32 +0.56 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.94 +0.58 22 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.71 +0.61 21 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.53 +0.63 20 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.40 +0.62 15 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.30 +0.61 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.29 +0.68 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.35 +0.75 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.38 +0.80 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.31 +0.75 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.30 +0.76 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.29 +0.76 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.28 +0.77 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.27 +0.77 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 16.26 +0.77 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.36 +0.08 25 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.45 +0.09 25 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.56 +0.11 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.69 +0.14 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.83 +0.15 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.99 +0.17 25 0 0 0
29JUN27 21.00 P 1.41 1.41 1.41 1.37 +0.22 25 4 4 +4
29JUN27 22.00 P 0.00 0.00 0.00 1.83 +0.28 25 0 23 0
29JUN27 23.00 P 0.00 0.00 0.00 2.36 +0.33 25 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 2.97 +0.39 25 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 3.63 +0.43 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.34 +0.52 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.02 +0.48 24 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.81 +0.63 24 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.64 +0.67 23 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.53 +0.73 23 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.42 +0.51 20 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.35 +0.56 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.38 +0.68 21 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.31 +0.70 0 0 0 0
TOTAL PUT 185 4,206 +20
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$ 149.00
18JUN26 105.00 C 0.00 0.00 0.00 44.00 +0.99 0 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 41.50 +0.99 0 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 39.00 +0.99 0 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 36.50 +0.99 0 0 0 0
18JUN26 115.00 C 0.00 0.00 0.00 34.00 +0.99 0 0 0 0
18JUN26 117.50 C 0.00 0.00 0.00 31.50 +0.98 0 0 0 0
18JUN26 120.00 C 0.00 0.00 0.00 29.00 +0.98 0 0 0 0
18JUN26 122.50 C 0.00 0.00 0.00 26.50 +0.98 0 0 0 0
18JUN26 125.00 C 0.00 0.00 0.00 24.00 +0.98 0 0 0 0
18JUN26 127.50 C 0.00 0.00 0.00 21.50 +0.98 0 0 0 0
18JUN26 130.00 C 0.00 0.00 0.00 19.00 +1.00 0 0 0 0
18JUN26 132.50 C 0.00 0.00 0.00 16.50 +0.96 0 0 0 -30
18JUN26 135.00 C 0.00 0.00 0.00 14.00 +0.99 0 0 0 -351
18JUN26 137.50 C 10.94 11.20 10.94 11.50 +0.94 0 17 0 -278
18JUN26 140.00 C 8.85 8.85 8.50 9.00 +0.91 0 56 0 -229
18JUN26 142.50 C 6.10 6.10 6.02 6.50 +0.84 0 4 0 -251
18JUN26 145.00 C 3.70 3.70 3.50 4.00 +0.79 0 13 0 -277
18JUN26 147.50 C 1.50 1.54 1.00 1.50 +0.24 0 389 4 -594
18JUN26 150.00 C 0.18 0.20 0.03 0.00 -0.38 0 61 410 +33
18JUN26 152.50 C 0.00 0.00 0.00 0.00 -0.11 0 0 42 0
18JUN26 155.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 275 0
18JUN26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 177.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
26JUN26 112.50 C 0.00 0.00 0.00 36.57 +0.99 51 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 34.07 +0.99 0 0 0 0
26JUN26 117.50 C 0.00 0.00 0.00 31.57 +0.99 0 0 0 0
26JUN26 120.00 C 0.00 0.00 0.00 29.07 +0.98 0 0 0 0
26JUN26 122.50 C 0.00 0.00 0.00 26.58 +0.99 44 0 0 0
26JUN26 125.00 C 0.00 0.00 0.00 24.08 +0.98 38 0 0 0
26JUN26 127.50 C 0.00 0.00 0.00 21.58 +0.97 32 0 0 0
26JUN26 130.00 C 0.00 0.00 0.00 19.09 +0.96 35 0 0 0
26JUN26 132.50 C 0.00 0.00 0.00 16.61 +0.94 34 0 0 0
26JUN26 135.00 C 0.00 0.00 0.00 14.14 +0.91 33 0 0 0
26JUN26 137.50 C 0.00 0.00 0.00 11.70 +0.86 31 0 0 0
26JUN26 140.00 C 0.00 0.00 0.00 9.33 +0.86 30 0 1 0
26JUN26 142.50 C 6.85 6.85 6.85 6.89 +0.67 25 25 5 -25
26JUN26 145.00 C 4.70 4.70 4.54 4.87 +0.62 26 54 154 +23
26JUN26 147.50 C 2.85 3.10 2.85 3.15 +0.53 25 54 1,191 +16
26JUN26 150.00 C 1.80 1.92 1.60 1.80 +0.24 25 259 256 +49
26JUN26 152.50 C 0.88 1.02 0.84 1.02 +0.16 26 47 254 +47
26JUN26 155.00 C 0.42 0.49 0.42 0.55 +0.11 27 15 35 +15
26JUN26 157.50 C 0.22 0.22 0.19 0.28 +0.06 28 29 59 +21
26JUN26 160.00 C 0.10 0.10 0.09 0.14 +0.04 29 28 49 +28
26JUN26 162.50 C 0.00 0.00 0.00 0.08 +0.03 30 0 0 0
26JUN26 165.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
26JUN26 167.50 C 0.00 0.00 0.00 0.02 +0.01 32 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 40 0 0 0
26JUN26 177.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 89.05 +0.99 0 0 250 0
29JUN26 62.50 C 0.00 0.00 0.00 86.55 +0.99 0 0 136 0
29JUN26 65.00 C 0.00 0.00 0.00 84.06 +1.00 149 0 50 0
29JUN26 67.50 C 0.00 0.00 0.00 81.56 +1.00 136 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 79.06 +0.99 114 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 76.56 +0.99 0 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 74.06 +0.99 0 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 71.57 +1.00 117 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 69.07 +1.00 105 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 66.57 +0.99 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 64.07 +0.99 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 61.57 +0.99 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 59.08 +1.00 90 0 40 0
29JUN26 92.50 C 0.00 0.00 0.00 56.58 +0.99 79 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 54.08 +0.99 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 51.58 +0.99 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 49.09 +1.00 75 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 46.59 +0.99 67 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 44.09 +0.99 56 0 6 0
29JUN26 107.50 C 0.00 0.00 0.00 41.59 +0.99 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 39.09 +0.99 0 0 94 0
29JUN26 112.50 C 0.00 0.00 0.00 36.60 +0.99 53 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 34.10 +0.99 46 0 374 0
29JUN26 117.50 C 0.00 0.00 0.00 31.60 +0.99 0 0 212 0
29JUN26 120.00 C 28.70 28.70 28.70 29.10 +0.98 0 8 1,846 -8
29JUN26 122.50 C 0.00 0.00 0.00 26.61 +0.98 39 0 113 0
29JUN26 125.00 C 23.96 23.96 23.47 24.11 +0.97 34 150 7,012 +75
29JUN26 127.50 C 21.26 21.26 21.26 21.62 +0.97 34 30 590 -30
29JUN26 130.00 C 0.00 0.00 0.00 19.13 +1.00 32 0 3,410 0
29JUN26 132.50 C 0.00 0.00 0.00 16.65 +0.98 30 0 1,859 0
29JUN26 135.00 C 13.97 14.08 13.90 14.20 +0.97 30 51 4,645 -45
29JUN26 137.50 C 11.50 11.60 11.46 11.70 +0.86 25 43 1,328 -38
29JUN26 140.00 C 9.11 9.11 9.09 9.33 +0.86 25 4 2,588 -2
29JUN26 142.50 C 0.00 0.00 0.00 7.04 +0.64 23 0 2,539 0
29JUN26 145.00 C 4.87 5.29 4.80 5.16 +0.71 25 170 2,958 +23
29JUN26 147.50 C 3.20 3.54 3.14 3.43 +0.59 24 576 2,948 +87
29JUN26 150.00 C 1.89 2.19 1.81 2.10 +0.35 24 769 4,120 +43
29JUN26 152.50 C 1.02 1.23 1.02 1.31 +0.32 25 140 2,485 +56
29JUN26 155.00 C 0.55 0.68 0.55 0.80 +0.28 26 1,098 2,668 +359
29JUN26 157.50 C 0.34 0.35 0.30 0.48 +0.21 27 334 4,494 +195
29JUN26 160.00 C 0.16 0.17 0.16 0.28 +0.16 28 250 3,680 -250
29JUN26 162.50 C 0.10 0.14 0.10 0.17 +0.12 30 14 1,352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.10 +0.08 31 0 924 0
29JUN26 167.50 C 0.00 0.00 0.00 0.07 +0.06 32 0 1,560 0
29JUN26 170.00 C 0.00 0.00 0.00 0.04 +0.03 33 0 573 0
29JUN26 172.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 34 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 36 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 67 0 660 0
30JUL26 70.00 C 0.00 0.00 0.00 79.23 +1.16 66 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 76.74 +1.17 66 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 74.24 +0.99 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 71.75 +0.99 0 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 69.26 +0.99 0 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 66.77 +1.00 51 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 64.28 +1.00 52 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 61.78 +0.99 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 59.29 +0.99 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 56.80 +0.99 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 54.31 +0.99 38 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 51.82 +0.99 39 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 49.33 +1.24 38 0 0 0
30JUL26 102.50 C 46.60 46.60 46.60 46.59 -0.50 0 26 503 +26
30JUL26 105.00 C 0.00 0.00 0.00 44.34 +1.24 0 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 41.85 +1.25 27 0 0 0
30JUL26 110.00 C 39.17 39.23 39.17 39.10 +0.65 0 60 627 +30
30JUL26 112.50 C 0.00 0.00 0.00 36.66 +1.05 0 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 34.20 +0.99 0 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 31.75 +0.99 0 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 29.31 +0.94 0 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 26.89 +0.83 0 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 24.57 +0.91 28 0 115 0
30JUL26 127.50 C 0.00 0.00 0.00 22.17 +0.89 28 0 623 0
30JUL26 130.00 C 0.00 0.00 0.00 19.82 +0.86 27 0 335 0
30JUL26 132.50 C 0.00 0.00 0.00 17.54 +0.84 27 0 162 0
30JUL26 135.00 C 0.00 0.00 0.00 15.26 +0.64 26 0 271 0
30JUL26 137.50 C 13.00 13.02 13.00 13.02 +0.61 25 12 598 -7
30JUL26 140.00 C 10.95 10.95 10.95 11.14 +0.98 25 3 727 0
30JUL26 142.50 C 9.12 9.14 9.12 9.12 +0.66 24 100 948 +25
30JUL26 145.00 C 7.36 7.48 7.20 7.59 +0.68 25 34 945 +30
30JUL26 147.50 C 5.54 6.20 5.54 5.99 +0.54 24 125 1,113 -32
30JUL26 150.00 C 4.45 4.75 4.44 4.70 +0.47 24 42 1,505 +3
30JUL26 152.50 C 3.80 3.80 3.50 3.72 +0.48 24 35 982 +12
30JUL26 155.00 C 2.65 2.70 2.62 2.91 +0.46 25 71 569 -30
30JUL26 157.50 C 1.94 2.06 1.94 2.25 +0.41 25 142 1,198 +48
30JUL26 160.00 C 1.40 1.63 1.40 1.72 +0.36 26 93 1,225 -33
30JUL26 162.50 C 1.18 1.18 1.10 1.30 +0.34 26 97 1,916 +20
30JUL26 165.00 C 0.85 0.88 0.81 0.98 +0.32 26 58 1,431 +56
30JUL26 167.50 C 0.64 0.64 0.64 0.73 +0.29 26 60 2,929 0
30JUL26 170.00 C 0.42 0.42 0.42 0.55 +0.26 27 4 354 0
30JUL26 172.50 C 0.31 0.31 0.31 0.40 +0.21 27 92 180 +92
30JUL26 175.00 C 0.00 0.00 0.00 0.30 +0.18 27 0 445 0
30JUL26 177.50 C 0.00 0.00 0.00 0.22 +0.15 28 0 62 0
30JUL26 180.00 C 0.15 0.15 0.15 0.16 +0.11 28 200 315 +200
30JUL26 182.50 C 0.00 0.00 0.00 0.13 +0.10 29 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.09 +0.07 29 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.07 +0.06 29 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.05 +0.04 29 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 29 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 79.31 +1.00 54 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 76.82 +1.00 50 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 74.33 +1.00 45 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 71.84 +0.99 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 69.35 +1.08 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 66.86 +1.09 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 64.37 +1.09 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 61.88 +1.09 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 59.40 +1.10 39 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 56.91 +1.10 36 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 54.42 +1.10 34 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 51.93 +1.10 31 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 49.33 +1.16 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 46.59 -0.50 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 44.34 +1.10 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 41.85 +1.04 0 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 39.33 +0.88 0 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 36.95 +0.97 0 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 34.54 +0.97 26 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 32.14 +0.95 28 0 0 0
28AUG26 120.00 C 29.44 29.72 29.44 29.65 +0.51 26 60 560 +54
28AUG26 122.50 C 0.00 0.00 0.00 27.42 +0.94 29 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 25.13 +0.95 29 0 60 0
28AUG26 127.50 C 0.00 0.00 0.00 22.86 +0.92 29 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 20.65 +0.91 29 0 60 0
28AUG26 132.50 C 0.00 0.00 0.00 18.53 +0.89 28 0 214 0
28AUG26 135.00 C 0.00 0.00 0.00 16.33 +0.69 27 0 238 0
28AUG26 137.50 C 0.00 0.00 0.00 14.53 +0.80 28 0 491 0
28AUG26 140.00 C 12.60 12.60 12.60 12.72 +0.80 28 1 572 0
28AUG26 142.50 C 0.00 0.00 0.00 10.87 +0.68 27 0 330 0
28AUG26 145.00 C 0.00 0.00 0.00 9.40 +0.72 27 0 459 0
28AUG26 147.50 C 7.70 7.79 7.70 7.83 +0.51 26 35 2,127 0
28AUG26 150.00 C 6.33 6.80 6.33 6.59 +0.54 26 55 1,038 +5
28AUG26 152.50 C 5.40 5.66 5.29 5.50 +0.40 26 83 526 +51
28AUG26 155.00 C 0.00 0.00 0.00 4.57 +0.38 26 30 1,133 -30
28AUG26 157.50 C 0.00 0.00 0.00 3.82 +0.36 26 0 645 0
28AUG26 160.00 C 2.93 3.20 2.93 3.15 +0.32 27 51 713 0
28AUG26 162.50 C 2.46 2.46 2.46 2.60 +0.30 27 30 862 0
28AUG26 165.00 C 1.97 2.05 1.97 2.13 +0.26 27 82 951 -18
28AUG26 167.50 C 0.00 0.00 0.00 1.72 +0.19 27 0 325 0
28AUG26 170.00 C 0.00 0.00 0.00 1.41 +0.18 27 0 195 0
28AUG26 172.50 C 0.00 0.00 0.00 1.13 +0.14 27 0 34 0
28AUG26 175.00 C 0.00 0.00 0.00 0.92 +0.14 28 0 16 0
28AUG26 177.50 C 0.00 0.00 0.00 0.78 +0.16 28 0 8 0
28AUG26 180.00 C 0.00 0.00 0.00 0.63 +0.15 28 0 35 0
28AUG26 182.50 C 0.00 0.00 0.00 0.50 +0.12 29 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.40 +0.10 29 0 7 0
28AUG26 187.50 C 0.00 0.00 0.00 0.32 +0.09 29 0 36 0
28AUG26 190.00 C 0.00 0.00 0.00 0.25 +0.07 29 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.20 +0.06 29 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.16 +0.05 29 0 5 0
28AUG26 197.50 C 0.00 0.00 0.00 0.12 +0.03 29 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.10 +0.04 29 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 5 0
29SEP26 70.00 C 0.00 0.00 0.00 79.31 +1.00 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 76.82 +1.00 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 74.33 +1.00 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 71.84 +0.99 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 69.35 +1.08 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 66.86 +1.09 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 64.37 +1.09 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 61.88 +1.09 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 59.40 +1.10 35 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 56.91 +1.10 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 54.42 +1.10 30 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 51.93 +1.10 28 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 49.33 +1.12 0 0 236 0
29SEP26 102.50 C 0.00 0.00 0.00 46.78 -0.31 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 44.34 +1.03 0 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 41.90 +1.01 0 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 39.48 +0.98 0 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 37.12 +1.00 28 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 34.77 +0.99 29 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 32.45 +0.87 29 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 30.19 +0.88 30 0 1,297 0
29SEP26 122.50 C 0.00 0.00 0.00 27.88 +0.95 29 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 25.58 +0.86 28 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 23.40 +0.82 28 0 396 0
29SEP26 130.00 C 21.39 21.50 21.01 21.40 +0.80 28 63 366 +30
29SEP26 132.50 C 0.00 0.00 0.00 19.34 +0.78 28 0 687 0
29SEP26 135.00 C 0.00 0.00 0.00 17.30 +0.70 27 0 1,307 0
29SEP26 137.50 C 0.00 0.00 0.00 15.54 +0.76 27 0 1,059 0
29SEP26 140.00 C 0.00 0.00 0.00 13.59 +0.58 26 0 9,725 0
29SEP26 142.50 C 0.00 0.00 0.00 12.19 +0.88 27 0 1,303 0
29SEP26 145.00 C 10.44 10.44 10.44 10.44 +0.61 26 30 10,291 +30
29SEP26 147.50 C 9.03 9.15 9.03 9.13 +0.58 26 76 918 -30
29SEP26 150.00 C 7.82 7.90 7.70 7.90 +0.58 26 32 2,050 +31
29SEP26 152.50 C 6.50 6.50 6.50 6.79 +0.52 26 2 373 +2
29SEP26 155.00 C 5.71 5.77 5.65 5.78 +0.43 25 114 810 +9
29SEP26 157.50 C 4.70 4.70 4.70 4.92 +0.36 25 1 747 +1
29SEP26 160.00 C 4.00 4.25 4.00 4.17 +0.30 25 27 911 +2
29SEP26 162.50 C 0.00 0.00 0.00 3.51 +0.27 25 0 868 0
29SEP26 165.00 C 2.89 2.93 2.89 2.98 +0.28 26 35 8,324 +13
29SEP26 167.50 C 0.00 0.00 0.00 2.51 +0.22 26 0 692 0
29SEP26 170.00 C 2.06 2.06 2.06 2.12 +0.23 26 11 215 +11
29SEP26 172.50 C 1.78 1.84 1.78 1.78 +0.24 26 7 166 +6
29SEP26 175.00 C 1.50 1.50 1.47 1.43 +0.17 26 60 308 +60
29SEP26 177.50 C 0.00 0.00 0.00 1.19 +0.17 26 0 252 0
29SEP26 180.00 C 1.08 1.08 1.08 0.95 +0.13 26 30 66 +30
29SEP26 182.50 C 0.00 0.00 0.00 0.78 +0.12 26 0 3 0
29SEP26 185.00 C 0.00 0.00 0.00 0.61 +0.10 26 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 0.50 +0.10 26 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.39 +0.07 26 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.31 +0.06 26 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.24 +0.04 26 0 100 0
29SEP26 197.50 C 0.00 0.00 0.00 0.19 +0.04 26 0 6 0
29SEP26 200.00 C 0.00 0.00 0.00 0.15 +0.03 26 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 25 0
30DEC26 70.00 C 0.00 0.00 0.00 79.31 +1.00 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 76.82 +1.00 33 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 74.33 +1.00 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 71.85 +1.00 32 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 69.38 +1.11 32 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 66.93 +1.16 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 64.48 +1.20 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 61.88 +1.09 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 59.40 +1.10 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 56.96 +1.11 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 54.60 +1.13 23 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 52.24 +1.13 27 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 49.89 +1.07 28 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 47.55 +0.46 28 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 45.22 +1.07 29 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 42.91 +1.08 29 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 40.61 +1.06 28 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 38.36 +1.08 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 36.13 +1.08 28 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 33.93 +1.07 28 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 31.76 +1.06 27 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 29.66 +1.07 27 0 609 0
30DEC26 125.00 C 0.00 0.00 0.00 27.61 +0.85 27 0 421 0
30DEC26 127.50 C 0.00 0.00 0.00 25.88 +1.04 27 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 23.97 +1.02 27 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 22.14 +0.98 27 0 631 0
30DEC26 135.00 C 0.00 0.00 0.00 20.39 +0.97 27 0 1,302 0
30DEC26 137.50 C 0.00 0.00 0.00 18.68 +0.90 27 0 794 0
30DEC26 140.00 C 16.60 16.60 16.60 16.63 +0.81 25 2 755 -2
30DEC26 142.50 C 15.00 15.00 15.00 15.05 +0.76 25 1 1,304 0
30DEC26 145.00 C 13.59 13.59 13.59 13.71 +0.78 25 30 685 0
30DEC26 147.50 C 12.25 12.25 12.25 12.34 +0.71 25 30 310 -17
30DEC26 150.00 C 0.00 0.00 0.00 11.11 +0.60 25 0 2,004 0
30DEC26 152.50 C 0.00 0.00 0.00 9.93 +0.58 25 0 273 0
30DEC26 155.00 C 8.95 8.95 8.95 8.91 +0.56 25 10 261 -10
30DEC26 157.50 C 7.75 7.75 7.75 7.98 +0.52 25 10 483 +10
30DEC26 160.00 C 7.02 7.02 7.02 7.12 +0.48 25 30 2,292 0
30DEC26 162.50 C 0.00 0.00 0.00 6.32 +0.36 25 0 895 0
30DEC26 165.00 C 0.00 0.00 0.00 5.62 +0.36 25 0 304 0
30DEC26 167.50 C 0.00 0.00 0.00 5.00 +0.33 25 0 190 0
30DEC26 170.00 C 0.00 0.00 0.00 4.45 +0.44 25 0 485 0
30DEC26 172.50 C 0.00 0.00 0.00 3.92 +0.42 25 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 3.47 +0.48 25 0 151 0
30DEC26 177.50 C 3.00 3.00 3.00 3.06 +0.49 25 6 352 0
30DEC26 180.00 C 0.00 0.00 0.00 2.67 +0.48 25 0 47 0
30DEC26 182.50 C 0.00 0.00 0.00 2.31 +0.47 25 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 1.97 +0.41 25 0 64 0
30DEC26 187.50 C 0.00 0.00 0.00 1.72 +0.43 25 0 130 0
30DEC26 190.00 C 0.00 0.00 0.00 1.46 +0.37 25 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 1.25 +0.35 25 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 1.07 +0.33 24 0 70 0
30DEC26 197.50 C 0.00 0.00 0.00 0.89 +0.28 24 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.77 +0.30 24 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 0.53 +0.23 24 0 30 0
30DEC26 210.00 C 0.00 0.00 0.00 0.38 +0.18 24 0 606 0
30MAR27 70.00 C 0.00 0.00 0.00 79.61 +1.11 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 76.82 +0.72 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 74.33 +0.93 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 71.94 +0.91 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 69.56 +0.92 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 67.20 +0.93 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 64.84 +0.93 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 62.48 +0.91 0 0 648 0
30MAR27 90.00 C 0.00 0.00 0.00 60.15 +0.93 22 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 57.82 +0.92 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 55.49 +0.93 26 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 53.17 +0.93 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 50.86 +0.93 27 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 48.58 +0.92 27 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 46.30 +0.92 27 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 44.04 +0.91 27 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 41.82 +0.89 27 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 39.63 +0.90 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 37.50 +0.90 26 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 35.38 +0.79 26 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 33.31 +0.89 26 0 753 0
30MAR27 122.50 C 0.00 0.00 0.00 31.48 +1.09 26 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 29.50 +1.08 26 0 1,156 0
30MAR27 127.50 C 0.00 0.00 0.00 27.57 +0.50 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 26.62 +1.23 28 0 621 0
30MAR27 132.50 C 0.00 0.00 0.00 24.90 +1.19 27 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 23.24 +1.12 27 0 782 0
30MAR27 137.50 C 0.00 0.00 0.00 21.70 +1.08 27 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 19.55 +1.00 26 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 18.15 +0.90 26 0 320 0
30MAR27 145.00 C 15.85 15.85 15.85 16.83 +0.85 26 30 831 0
30MAR27 147.50 C 14.32 14.32 14.32 15.51 +0.77 26 30 184 -13
30MAR27 150.00 C 0.00 0.00 0.00 14.32 +0.67 26 0 473 0
30MAR27 152.50 C 0.00 0.00 0.00 13.19 +0.62 26 0 164 0
30MAR27 155.00 C 0.00 0.00 0.00 12.12 +0.56 26 0 108 0
30MAR27 157.50 C 0.00 0.00 0.00 11.22 +0.53 26 0 8 0
30MAR27 160.00 C 0.00 0.00 0.00 10.33 +0.52 26 0 108 0
30MAR27 162.50 C 0.00 0.00 0.00 9.45 +0.46 26 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 8.71 +0.43 26 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 8.01 +0.43 26 0 60 0
30MAR27 170.00 C 0.00 0.00 0.00 7.30 +0.40 26 0 17 0
30MAR27 172.50 C 0.00 0.00 0.00 6.69 +0.34 26 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 6.14 +0.34 26 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 5.58 +0.32 26 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 5.07 +0.25 26 0 35 0
30MAR27 182.50 C 0.00 0.00 0.00 4.65 +0.25 26 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 4.23 +0.24 26 0 66 0
30MAR27 187.50 C 0.00 0.00 0.00 3.82 +0.21 26 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 3.49 +0.18 26 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 3.18 +0.18 26 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.87 +0.17 26 0 122 0
30MAR27 197.50 C 2.35 2.35 2.35 2.57 +0.12 26 100 100 +100
30MAR27 200.00 C 2.04 2.04 2.04 2.36 +0.12 26 3 11 +3
30MAR27 205.00 C 0.00 0.00 0.00 1.92 +0.11 26 0 60 0
30MAR27 210.00 C 0.00 0.00 0.00 1.57 +0.02 26 0 252 0
29JUN27 105.00 C 0.00 0.00 0.00 46.79 +0.29 22 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 44.41 +0.95 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 42.24 +0.95 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 40.10 +0.94 22 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 38.01 +0.79 22 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 35.96 +0.66 22 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 34.07 +0.61 23 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 32.29 +0.62 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 30.51 +0.64 23 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 29.70 +0.60 26 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 28.03 +0.63 26 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 26.36 +0.63 26 0 80 0
29JUN27 135.00 C 0.00 0.00 0.00 24.82 +0.61 26 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 23.32 +0.63 26 0 5 0
29JUN27 140.00 C 19.90 19.90 19.90 21.17 -0.03 24 2 43 0
29JUN27 142.50 C 0.00 0.00 0.00 19.87 +0.60 24 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 18.60 +0.63 25 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 17.33 +0.63 25 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 16.21 +0.62 25 0 19 0
29JUN27 152.50 C 0.00 0.00 0.00 15.12 +0.65 25 0 20 0
29JUN27 155.00 C 0.00 0.00 0.00 14.05 +0.59 25 0 25 0
29JUN27 157.50 C 0.00 0.00 0.00 13.07 +0.44 25 0 30 0
29JUN27 160.00 C 0.00 0.00 0.00 12.18 +0.38 25 0 77 0
29JUN27 162.50 C 0.00 0.00 0.00 11.29 +0.31 25 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 10.42 +0.18 25 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 9.70 +0.11 25 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 8.98 +0.04 25 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 8.26 -0.03 25 0 0 0
29JUN27 175.00 C 6.51 6.51 6.51 7.64 -0.12 25 1 10 0
29JUN27 177.50 C 0.00 0.00 0.00 7.07 -0.19 25 0 0 0
TOTAL CALL 7,142 167,786 -570
18JUN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
18JUN26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
18JUN26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
18JUN26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
18JUN26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
18JUN26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 183 0
18JUN26 130.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 2,447 0
18JUN26 132.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 247 0
18JUN26 135.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 891 0
18JUN26 137.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 306 0
18JUN26 140.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 381 0
18JUN26 142.50 P 0.00 0.00 0.00 0.00 -0.14 0 0 507 0
18JUN26 145.00 P 0.06 0.06 0.02 0.00 -0.29 0 31 253 -20
18JUN26 147.50 P 0.25 0.28 0.02 0.00 -0.76 0 911 713 +590
18JUN26 150.00 P 1.47 1.47 1.09 1.00 -1.44 0 37 0 0
18JUN26 152.50 P 0.00 0.00 0.00 3.50 -1.20 0 0 0 0
18JUN26 155.00 P 0.00 0.00 0.00 6.00 -1.10 0 0 0 0
18JUN26 157.50 P 0.00 0.00 0.00 8.50 -1.13 0 0 0 0
18JUN26 160.00 P 0.00 0.00 0.00 11.00 -1.34 0 0 0 0
18JUN26 162.50 P 0.00 0.00 0.00 13.50 -1.12 0 0 0 0
18JUN26 165.00 P 0.00 0.00 0.00 16.00 -1.33 0 0 0 0
18JUN26 167.50 P 0.00 0.00 0.00 18.50 -1.33 0 0 0 0
18JUN26 170.00 P 0.00 0.00 0.00 21.00 -1.20 0 0 0 0
18JUN26 172.50 P 0.00 0.00 0.00 23.50 -1.34 0 0 0 0
18JUN26 175.00 P 0.00 0.00 0.00 26.00 -1.33 0 0 0 0
18JUN26 177.50 P 0.00 0.00 0.00 28.50 - 0 0 0 -
26JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
26JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
26JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
26JUN26 125.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 59 0
26JUN26 127.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
26JUN26 130.00 P 0.06 0.10 0.06 0.01 -0.04 35 19 69 +19
26JUN26 132.50 P 0.00 0.00 0.00 0.03 -0.05 35 0 59 0
26JUN26 135.00 P 0.19 0.19 0.16 0.06 -0.08 33 36 231 +26
26JUN26 137.50 P 0.27 0.29 0.22 0.12 -0.13 31 51 116 -6
26JUN26 140.00 P 0.34 0.40 0.34 0.25 -0.20 30 111 295 +111
26JUN26 142.50 P 0.54 0.63 0.54 0.50 -0.28 29 34 170 +21
26JUN26 145.00 P 1.05 1.11 0.95 0.96 -0.36 28 44 91 +27
26JUN26 147.50 P 1.85 1.94 1.70 1.71 -0.47 27 211 120 +30
26JUN26 150.00 P 0.00 0.00 0.00 2.85 -0.74 26 0 0 0
26JUN26 152.50 P 0.00 0.00 0.00 4.60 -0.80 28 0 0 0
26JUN26 155.00 P 0.00 0.00 0.00 6.68 -0.70 30 0 0 0
26JUN26 157.50 P 0.00 0.00 0.00 8.72 -0.93 28 0 0 0
26JUN26 160.00 P 0.00 0.00 0.00 11.09 -1.25 29 0 0 0
26JUN26 162.50 P 0.00 0.00 0.00 13.53 -1.09 30 0 0 0
26JUN26 165.00 P 0.00 0.00 0.00 16.00 -1.33 0 0 0 0
26JUN26 167.50 P 0.00 0.00 0.00 18.50 -1.33 0 0 0 0
26JUN26 170.00 P 0.00 0.00 0.00 21.00 -1.20 0 0 0 0
26JUN26 172.50 P 0.00 0.00 0.00 23.50 -1.34 0 0 0 0
26JUN26 175.00 P 0.00 0.00 0.00 26.00 -1.33 0 0 0 0
26JUN26 177.50 P 0.00 0.00 0.00 29.01 - 79 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 175 0 876 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 167 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 160 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 153 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1,347 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 140 0 606 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 133 0 710 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 127 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1,708 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 116 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 110 0 4,613 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 105 0 7,798 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 99 0 4,730 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 94 0 1,808 0
29JUN26 95.00 P 0.01 0.01 0.01 0.01 0.00 90 48 3,000 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1,286 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5,402 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 75 0 3,634 0
29JUN26 105.00 P 0.06 0.06 0.06 0.01 0.00 71 5 836 -5
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,581 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5,679 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2,892 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5,052 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2,875 0
29JUN26 120.00 P 0.06 0.06 0.05 0.01 0.00 45 212 3,499 -112
29JUN26 122.50 P 0.06 0.06 0.06 0.01 -0.01 41 28 2,321 +28
29JUN26 125.00 P 0.07 0.11 0.06 0.01 -0.02 38 102 3,554 -70
29JUN26 127.50 P 0.00 0.00 0.00 0.01 -0.03 34 0 3,413 0
29JUN26 130.00 P 0.11 0.13 0.11 0.02 -0.05 32 55 3,380 +5
29JUN26 132.50 P 0.20 0.20 0.20 0.04 -0.07 31 2 3,557 0
29JUN26 135.00 P 0.26 0.27 0.23 0.09 -0.10 30 320 5,021 -122
29JUN26 137.50 P 0.30 0.39 0.30 0.18 -0.15 29 169 3,868 +101
29JUN26 140.00 P 0.50 0.52 0.46 0.35 -0.21 28 428 3,088 +166
29JUN26 142.50 P 0.67 0.82 0.67 0.66 -0.26 27 671 2,887 +292
29JUN26 145.00 P 1.12 1.35 1.12 1.17 -0.31 27 391 2,197 +206
29JUN26 147.50 P 1.79 2.21 1.78 1.97 -0.41 26 750 1,031 +24
29JUN26 150.00 P 3.05 3.30 3.03 3.14 -0.58 25 26 1,135 -4
29JUN26 152.50 P 4.76 4.96 4.76 4.88 -0.63 27 58 73 +14
29JUN26 155.00 P 7.20 7.20 7.20 6.92 -0.73 29 5 647 0
29JUN26 157.50 P 0.00 0.00 0.00 8.89 -0.77 28 0 56 0
29JUN26 160.00 P 0.00 0.00 0.00 11.54 -0.80 36 0 1,300 0
29JUN26 162.50 P 0.00 0.00 0.00 13.60 -1.02 30 0 106 0
29JUN26 165.00 P 0.00 0.00 0.00 16.46 -0.87 44 0 16 0
29JUN26 167.50 P 0.00 0.00 0.00 18.51 -1.32 32 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 21.00 -1.20 0 0 3 0
29JUN26 172.50 P 0.00 0.00 0.00 23.50 -1.34 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 26.00 -1.33 0 0 29 0
29JUN26 177.50 P 0.00 0.00 0.00 29.01 -0.91 68 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 31.25 -1.17 64 0 210 0
29JUN26 182.50 P 0.00 0.00 0.00 33.75 -1.15 67 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 36.25 -1.15 71 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 38.75 -1.15 75 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 41.25 -1.15 78 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 43.75 -1.15 82 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 46.25 -1.16 85 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 48.75 -1.15 88 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 51.27 -1.13 92 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 56.25 -1.15 97 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 61.69 -0.71 121 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 59 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 56 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 51 0 44 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 48 0 223 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 46 0 243 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 43 0 109 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 41 0 172 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 39 0 124 0
30JUL26 105.00 P 0.07 0.07 0.07 0.01 0.00 36 150 795 -150
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1,136 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 3,582 0
30JUL26 112.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 348 0
30JUL26 115.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 5,242 0
30JUL26 117.50 P 0.00 0.00 0.00 0.04 -0.03 30 0 859 0
30JUL26 120.00 P 0.00 0.00 0.00 0.06 -0.04 29 0 898 0
30JUL26 122.50 P 0.33 0.36 0.33 0.10 -0.06 28 127 811 -75
30JUL26 125.00 P 0.42 0.45 0.41 0.17 -0.08 28 113 3,884 -103
30JUL26 127.50 P 0.00 0.00 0.00 0.27 -0.10 28 0 2,016 0
30JUL26 130.00 P 0.68 0.76 0.68 0.41 -0.13 27 93 2,846 -13
30JUL26 132.50 P 0.83 0.96 0.83 0.63 -0.15 27 270 2,228 +195
30JUL26 135.00 P 1.10 1.23 1.05 0.92 -0.18 27 330 2,173 +197
30JUL26 137.50 P 1.48 1.58 1.48 1.32 -0.20 27 75 1,991 -4
30JUL26 140.00 P 2.08 2.08 1.95 1.84 -0.24 26 394 1,289 +256
30JUL26 142.50 P 2.40 2.70 2.40 2.51 -0.21 26 752 1,224 +624
30JUL26 145.00 P 3.23 3.49 3.23 3.34 -0.24 26 139 1,050 +75
30JUL26 147.50 P 4.40 4.44 4.25 4.36 -0.30 26 202 1,291 +114
30JUL26 150.00 P 5.44 5.65 5.44 5.57 -0.32 26 9 208 +8
30JUL26 152.50 P 7.04 7.04 7.04 7.09 -0.35 26 30 60 +30
30JUL26 155.00 P 0.00 0.00 0.00 8.73 -0.48 26 0 129 0
30JUL26 157.50 P 0.00 0.00 0.00 10.60 -0.53 27 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 12.60 -0.64 27 0 32 0
30JUL26 162.50 P 0.00 0.00 0.00 14.88 -0.63 29 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 17.07 -0.26 30 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 18.92 -0.91 27 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 21.25 -0.95 27 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 23.63 -1.21 27 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 26.06 -1.27 27 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 29.02 -0.90 37 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 31.52 -0.90 40 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 34.01 -0.89 42 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 36.51 -0.89 44 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 39.01 -0.89 46 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 41.51 -0.89 48 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 44.01 -0.89 50 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 46.51 -0.90 52 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 49.01 -0.89 54 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 51.51 -0.89 55 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 56.51 -0.89 59 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 61.69 -0.71 65 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 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 45 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 43 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 39 0 72 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 35 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 33 0 41 0
28AUG26 100.00 P 0.00 0.00 0.00 0.02 0.00 33 0 906 0
28AUG26 102.50 P 0.00 0.00 0.00 0.03 0.00 33 0 316 0
28AUG26 105.00 P 0.00 0.00 0.00 0.04 0.00 32 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 711 0
28AUG26 110.00 P 0.37 0.37 0.37 0.09 -0.01 31 1 828 0
28AUG26 112.50 P 0.00 0.00 0.00 0.13 -0.02 31 0 132 0
28AUG26 115.00 P 0.00 0.00 0.00 0.20 -0.01 31 0 309 0
28AUG26 117.50 P 0.60 0.60 0.60 0.29 -0.02 30 100 847 -93
28AUG26 120.00 P 0.00 0.00 0.00 0.40 -0.04 30 0 1,295 0
28AUG26 122.50 P 0.93 0.93 0.93 0.56 -0.04 30 1 1,062 -1
28AUG26 125.00 P 1.09 1.09 1.09 0.78 -0.05 30 1 1,827 +1
28AUG26 127.50 P 0.00 0.00 0.00 1.04 -0.07 29 0 918 0
28AUG26 130.00 P 1.65 1.65 1.65 1.36 -0.10 29 2 958 0
28AUG26 132.50 P 0.00 0.00 0.00 1.79 -0.11 29 0 1,381 0
28AUG26 135.00 P 2.49 2.49 2.45 2.30 -0.15 28 53 1,322 -42
28AUG26 137.50 P 2.90 3.05 2.90 2.89 -0.18 28 31 930 +16
28AUG26 140.00 P 3.60 3.73 3.60 3.63 -0.16 28 49 1,190 +49
28AUG26 142.50 P 4.32 4.32 4.32 4.45 -0.18 28 1 641 +1
28AUG26 145.00 P 5.48 5.48 5.48 5.39 -0.23 27 1 731 +1
28AUG26 147.50 P 0.00 0.00 0.00 6.50 -0.29 27 0 268 0
28AUG26 150.00 P 7.94 7.94 7.79 7.74 -0.35 27 100 190 +87
28AUG26 152.50 P 9.11 9.28 9.11 9.17 -0.40 27 90 167 +89
28AUG26 155.00 P 0.00 0.00 0.00 10.94 -0.43 28 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 12.71 -0.26 28 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 14.25 -0.61 27 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 16.18 -0.64 27 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 18.21 -0.68 27 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 20.29 -0.74 27 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 22.48 -0.73 28 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 24.69 -0.79 28 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 26.96 -1.08 28 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 29.81 -0.59 32 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 32.18 -0.59 33 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 34.57 -0.59 34 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 36.99 -0.59 35 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 39.42 -0.62 36 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 41.51 -0.96 33 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 44.02 -0.90 35 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 46.51 -0.90 36 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 49.01 -0.89 38 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 51.51 -0.89 39 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 56.51 -0.89 42 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 61.69 -0.71 47 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 0.00 0.00 0.00 0.01 0.00 39 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 38 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,560 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 34 0 675 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 465 0
29SEP26 92.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 564 0
29SEP26 95.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 644 0
29SEP26 97.50 P 0.00 0.00 0.00 0.04 -0.02 32 0 548 0
29SEP26 100.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 740 0
29SEP26 102.50 P 0.00 0.00 0.00 0.08 -0.03 31 0 1,938 0
29SEP26 105.00 P 0.53 0.53 0.53 0.12 -0.03 31 1 3,268 0
29SEP26 107.50 P 0.60 0.60 0.60 0.17 -0.05 30 2 735 -2
29SEP26 110.00 P 0.00 0.00 0.00 0.23 -0.06 30 0 4,935 0
29SEP26 112.50 P 0.80 0.80 0.80 0.33 -0.07 30 10 3,812 -10
29SEP26 115.00 P 0.00 0.00 0.00 0.43 -0.10 29 0 2,519 0
29SEP26 117.50 P 1.04 1.05 1.04 0.59 -0.09 29 2 1,880 0
29SEP26 120.00 P 1.27 1.27 1.26 0.78 -0.12 29 21 1,492 -20
29SEP26 122.50 P 1.45 1.46 1.45 1.01 -0.14 29 15 5,020 +5
29SEP26 125.00 P 0.00 0.00 0.00 1.31 -0.15 29 0 4,431 0
29SEP26 127.50 P 2.07 2.07 2.07 1.65 -0.19 28 60 976 0
29SEP26 130.00 P 2.27 2.43 2.27 2.09 -0.18 28 170 1,285 +131
29SEP26 132.50 P 2.81 2.81 2.81 2.59 -0.22 28 12 1,631 +12
29SEP26 135.00 P 3.33 3.33 3.33 3.17 -0.21 28 5 1,371 +5
29SEP26 137.50 P 3.84 4.00 3.75 3.88 -0.13 28 114 1,522 +45
29SEP26 140.00 P 4.68 4.75 4.55 4.65 -0.10 27 50 7,373 +44
29SEP26 142.50 P 5.44 5.48 5.44 5.48 -0.14 27 55 853 0
29SEP26 145.00 P 6.37 6.52 6.37 6.46 -0.16 27 38 745 +38
29SEP26 147.50 P 7.80 7.80 7.80 7.56 -0.24 26 1 184 0
29SEP26 150.00 P 0.00 0.00 0.00 8.81 -0.29 26 0 114 0
29SEP26 152.50 P 0.00 0.00 0.00 10.20 -0.37 26 0 197 0
29SEP26 155.00 P 0.00 0.00 0.00 11.71 -0.50 26 0 172 0
29SEP26 157.50 P 0.00 0.00 0.00 13.43 -0.52 26 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 15.20 -0.39 26 0 57 0
29SEP26 162.50 P 0.00 0.00 0.00 16.88 -0.62 26 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 18.79 -0.68 26 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 20.82 -0.70 26 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 22.88 -1.47 26 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 25.04 -0.78 26 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 27.23 -1.11 26 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 30.13 -0.48 30 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 32.40 -0.53 30 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 34.75 -0.54 30 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 37.12 -0.59 31 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 39.42 -0.71 31 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 41.52 -1.05 29 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 44.07 -0.92 31 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 46.51 -0.94 31 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 49.13 -0.77 34 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 51.51 -0.89 34 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 56.51 -0.89 36 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 61.69 -0.71 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 161 0
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 32 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 833 0
30DEC26 82.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 181 0
30DEC26 87.50 P 0.00 0.00 0.00 0.08 +0.02 31 0 149 0
30DEC26 90.00 P 0.70 0.70 0.70 0.11 +0.03 31 1 380 0
30DEC26 92.50 P 0.00 0.00 0.00 0.15 +0.03 31 0 186 0
30DEC26 95.00 P 0.00 0.00 0.00 0.20 +0.04 30 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.27 +0.05 30 0 174 0
30DEC26 100.00 P 1.05 1.05 1.05 0.35 +0.06 30 5 2,877 0
30DEC26 102.50 P 0.92 0.92 0.92 0.46 +0.07 30 2 262 0
30DEC26 105.00 P 0.00 0.00 0.00 0.58 +0.08 30 0 222 0
30DEC26 107.50 P 0.00 0.00 0.00 0.74 +0.08 29 0 325 0
30DEC26 110.00 P 1.40 1.40 1.40 0.92 +0.10 29 1 1,042 0
30DEC26 112.50 P 0.00 0.00 0.00 1.15 +0.10 29 0 2,699 0
30DEC26 115.00 P 2.01 2.01 2.01 1.39 +0.10 29 2 1,783 0
30DEC26 117.50 P 0.00 0.00 0.00 1.72 +0.10 29 0 3,234 0
30DEC26 120.00 P 2.60 2.60 2.60 2.04 +0.09 28 2 1,862 +2
30DEC26 122.50 P 0.00 0.00 0.00 2.47 +0.08 28 0 1,304 0
30DEC26 125.00 P 0.00 0.00 0.00 2.91 +0.07 28 0 3,536 0
30DEC26 127.50 P 3.71 3.71 3.71 3.46 +0.05 28 45 782 +45
30DEC26 130.00 P 4.44 4.44 4.44 4.04 +0.04 28 1 1,863 +1
30DEC26 132.50 P 4.90 4.90 4.90 4.70 -0.01 27 38 278 0
30DEC26 135.00 P 0.00 0.00 0.00 5.44 -0.03 27 0 1,120 0
30DEC26 137.50 P 0.00 0.00 0.00 6.24 -0.09 27 0 348 0
30DEC26 140.00 P 7.27 7.27 7.27 7.16 -0.11 27 1 848 0
30DEC26 142.50 P 8.10 8.10 8.10 8.09 -0.15 27 135 558 +98
30DEC26 145.00 P 0.00 0.00 0.00 9.13 -0.17 26 0 254 0
30DEC26 147.50 P 0.00 0.00 0.00 10.28 -0.20 26 0 263 0
30DEC26 150.00 P 11.77 11.77 11.50 11.52 -0.25 26 2 1,718 +1
30DEC26 152.50 P 0.00 0.00 0.00 12.90 -0.30 26 0 186 0
30DEC26 155.00 P 0.00 0.00 0.00 14.41 -0.40 26 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 16.01 +0.07 26 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 17.13 -0.45 25 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 18.86 -0.43 25 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 20.61 -0.47 25 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 22.48 -0.48 25 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 24.40 -0.47 25 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 26.37 -0.54 25 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 29.12 -0.60 27 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 31.26 -0.51 27 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 33.46 -0.54 28 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 35.65 -0.54 28 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 37.89 -0.55 28 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 40.18 -0.54 28 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 42.11 -0.93 27 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 44.38 -1.00 26 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 46.84 -0.90 27 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 49.48 -0.65 29 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 51.51 -1.01 27 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 56.76 -0.64 31 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 61.69 -0.71 32 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 208 0
30MAR27 72.50 P 0.00 0.00 0.00 0.04 +0.03 31 0 77 0
30MAR27 75.00 P 0.00 0.00 0.00 0.05 +0.04 31 0 117 0
30MAR27 77.50 P 0.00 0.00 0.00 0.07 +0.05 31 0 34 0
30MAR27 80.00 P 0.00 0.00 0.00 0.10 +0.06 31 0 262 0
30MAR27 82.50 P 0.00 0.00 0.00 0.14 +0.08 31 0 227 0
30MAR27 85.00 P 0.00 0.00 0.00 0.18 +0.10 30 0 46 0
30MAR27 87.50 P 0.00 0.00 0.00 0.24 +0.12 30 0 8 0
30MAR27 90.00 P 0.00 0.00 0.00 0.31 +0.14 30 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 0.40 +0.16 30 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.52 +0.21 30 0 340 0
30MAR27 97.50 P 0.00 0.00 0.00 0.64 +0.22 30 0 176 0
30MAR27 100.00 P 0.00 0.00 0.00 0.81 +0.26 30 0 248 0
30MAR27 102.50 P 0.00 0.00 0.00 0.98 +0.26 29 0 58 0
30MAR27 105.00 P 0.00 0.00 0.00 1.22 +0.32 29 0 342 0
30MAR27 107.50 P 0.00 0.00 0.00 1.46 +0.31 29 0 497 0
30MAR27 110.00 P 0.00 0.00 0.00 1.76 +0.35 29 0 650 0
30MAR27 112.50 P 0.00 0.00 0.00 2.10 +0.35 29 0 537 0
30MAR27 115.00 P 0.00 0.00 0.00 2.46 +0.35 29 0 327 0
30MAR27 117.50 P 0.00 0.00 0.00 2.92 +0.36 29 0 384 0
30MAR27 120.00 P 4.26 4.26 4.26 3.38 +0.34 29 20 1,159 +20
30MAR27 122.50 P 0.00 0.00 0.00 3.92 +0.34 28 0 136 0
30MAR27 125.00 P 0.00 0.00 0.00 4.52 +0.31 28 0 1,113 0
30MAR27 127.50 P 0.00 0.00 0.00 5.13 +0.28 28 0 416 0
30MAR27 130.00 P 6.50 6.50 6.50 5.90 +0.25 28 5 821 0
30MAR27 132.50 P 0.00 0.00 0.00 6.66 +0.20 28 0 187 0
30MAR27 135.00 P 0.00 0.00 0.00 7.50 +0.13 28 0 170 0
30MAR27 137.50 P 0.00 0.00 0.00 8.44 +0.08 28 0 101 0
30MAR27 140.00 P 9.90 9.90 9.90 9.40 +0.03 28 3 126 +3
30MAR27 142.50 P 11.21 11.21 11.21 10.46 -0.08 28 50 326 +50
30MAR27 145.00 P 12.43 12.43 12.43 11.61 -0.13 27 50 130 +20
30MAR27 147.50 P 0.00 0.00 0.00 12.77 -0.22 27 0 140 0
30MAR27 150.00 P 14.71 15.00 14.71 14.07 -0.32 27 34 91 -4
30MAR27 152.50 P 0.00 0.00 0.00 15.42 -0.39 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 16.87 -0.45 27 0 60 0
30MAR27 157.50 P 0.00 0.00 0.00 18.48 +0.08 27 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 19.53 -0.48 26 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 21.77 +0.09 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 23.57 +0.11 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 25.41 -0.60 28 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 27.26 -0.64 28 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 29.22 -0.69 28 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 31.23 -0.71 29 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 33.26 -0.73 29 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 35.35 -0.78 29 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 37.51 -0.80 29 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 39.69 -0.81 30 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 41.89 -0.85 30 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 44.17 -0.87 30 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 46.47 -0.88 31 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 48.78 -0.90 31 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 51.12 -0.93 32 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 53.51 -0.93 32 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 58.22 -0.83 33 0 0 0
30MAR27 210.00 P 62.44 62.44 62.44 62.95 -0.42 34 30 1,366 0
29JUN27 105.00 P 3.18 3.18 3.18 1.31 -0.23 26 100 154 +100
29JUN27 107.50 P 0.00 0.00 0.00 1.57 -0.29 26 0 1 0
29JUN27 110.00 P 0.00 0.00 0.00 1.92 -0.29 26 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 2.28 -0.31 26 0 34 0
29JUN27 115.00 P 0.00 0.00 0.00 2.72 -0.33 26 0 62 0
29JUN27 117.50 P 0.00 0.00 0.00 3.19 -0.33 26 0 132 0
29JUN27 120.00 P 0.00 0.00 0.00 3.70 -0.39 26 0 104 0
29JUN27 122.50 P 0.00 0.00 0.00 4.33 -0.36 26 0 293 0
29JUN27 125.00 P 0.00 0.00 0.00 4.96 -0.35 26 0 84 0
29JUN27 127.50 P 0.00 0.00 0.00 5.68 -0.40 26 0 70 0
29JUN27 130.00 P 0.00 0.00 0.00 6.47 -0.39 26 0 179 0
29JUN27 132.50 P 0.00 0.00 0.00 7.28 -0.39 26 0 24 0
29JUN27 135.00 P 0.00 0.00 0.00 8.22 -0.41 26 0 17 0
29JUN27 137.50 P 0.00 0.00 0.00 9.21 -0.38 26 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 10.22 -0.39 26 0 236 0
29JUN27 142.50 P 0.00 0.00 0.00 11.37 -0.40 26 0 50 0
29JUN27 145.00 P 0.00 0.00 0.00 12.57 -0.36 26 0 50 0
29JUN27 147.50 P 0.00 0.00 0.00 13.78 -0.37 26 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 15.13 -0.38 26 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 16.54 -0.34 26 0 55 0
29JUN27 155.00 P 0.00 0.00 0.00 17.96 -0.44 26 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 19.50 -0.57 26 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 21.12 -0.64 26 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 22.75 -0.73 27 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 24.44 -0.85 27 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 26.26 -0.92 27 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 28.09 -0.99 27 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 29.94 -1.07 27 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 31.90 -1.14 27 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 33.90 -1.21 27 0 0 0
TOTAL PUT 8,952 263,284 +3,167
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$ 6.76
29JUN26 4.70 C 0.00 0.00 0.00 2.06 +0.08 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.96 +0.07 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.86 +0.07 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.76 +0.07 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.51 +0.07 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.26 +0.08 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.01 +0.08 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.77 +0.09 37 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.52 +0.08 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.27 +0.08 14 0 0 0
29JUN26 6.75 C 0.04 0.04 0.04 0.07 +0.04 13 18 126 +18
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 15 0 220 0
29JUN26 7.25 C 0.01 0.01 0.01 0.01 0.00 26 5 487 -5
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2,197 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 759 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 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 76 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 89 0 0 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 0.00 107 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.98 +0.08 46 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.88 +0.08 43 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.78 +0.08 40 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.53 +0.08 33 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.28 +0.08 27 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.03 +0.08 20 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.78 +0.08 14 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.53 +0.07 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.30 +0.06 11 0 0 0
30JUL26 6.75 C 0.09 0.12 0.09 0.14 +0.05 13 220 445 +220
30JUL26 7.00 C 0.03 0.04 0.03 0.04 +0.01 12 24 312 +24
30JUL26 7.25 C 0.00 0.00 0.00 0.02 +0.01 15 0 369 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 152 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.99 +0.08 34 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.89 +0.07 32 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.79 +0.07 29 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.54 +0.07 23 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.29 +0.07 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.80 +0.08 16 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.55 +0.06 11 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.36 +0.07 14 0 0 0
28AUG26 6.75 C 0.15 0.16 0.15 0.21 +0.05 15 37 47 +37
28AUG26 7.00 C 0.07 0.07 0.07 0.10 +0.03 15 66 68 +66
28AUG26 7.25 C 0.03 0.03 0.03 0.04 +0.01 14 30 150 +30
28AUG26 7.50 C 0.00 0.00 0.00 0.02 +0.01 16 0 277 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 17 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 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 29 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.99 +0.07 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.89 +0.07 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.79 +0.07 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.54 +0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.29 +0.07 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.80 +0.07 14 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.56 +0.06 12 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.36 +0.05 13 0 0 0
29SEP26 6.75 C 0.17 0.17 0.17 0.21 +0.03 14 30 30 +30
29SEP26 7.00 C 0.00 0.00 0.00 0.11 +0.03 14 0 162 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 +0.01 14 0 516 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 +0.01 16 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 15 0 66 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 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 1.99 +0.07 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.89 +0.07 23 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.79 +0.07 21 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.54 +0.07 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.29 +0.07 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.04 +0.06 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.80 +0.06 12 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.60 +0.06 14 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.43 +0.05 15 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.30 +0.05 15 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.20 +0.04 15 0 120 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 +0.02 15 0 151 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 +0.02 15 0 659 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 +0.02 16 0 188 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 +0.01 17 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.99 +0.07 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.89 +0.07 19 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.79 +0.07 18 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.54 +0.06 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.29 +0.04 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.06 +0.05 14 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.85 +0.04 14 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.67 +0.04 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.52 +0.04 15 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.40 +0.03 16 0 20 0
30MAR27 7.00 C 0.25 0.25 0.25 0.29 +0.04 16 10 10 0
30MAR27 7.25 C 0.18 0.18 0.18 0.20 +0.02 15 3 155 0
30MAR27 7.50 C 0.13 0.13 0.13 0.15 +0.02 16 3 311 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 +0.01 16 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 +0.01 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 1.99 +0.05 16 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.89 +0.04 15 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.79 +0.04 13 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.56 +0.04 15 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.34 +0.04 16 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.13 +0.06 16 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.95 +0.07 16 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.79 +0.07 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.64 +0.09 17 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.52 +0.06 17 0 0 0
29JUN27 7.00 C 0.30 0.30 0.30 0.41 +0.08 17 10 200 +10
29JUN27 7.25 C 0.22 0.22 0.22 0.32 +0.06 17 30 30 +30
29JUN27 7.50 C 0.00 0.00 0.00 0.25 +0.06 18 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.19 +0.04 18 0 150 0
29JUN27 8.00 C 0.00 0.00 0.00 0.14 +0.03 17 0 60 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 +0.03 18 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 +0.02 18 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 +0.02 18 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 +0.02 18 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
TOTAL CALL 486 10,523 +460
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 216 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 266 0
29JUN26 6.50 P 0.01 0.01 0.01 0.01 0.00 18 6 1,346 +6
29JUN26 6.75 P 0.11 0.11 0.11 0.06 -0.05 14 10 2,291 -10
29JUN26 7.00 P 0.00 0.00 0.00 0.25 -0.07 17 0 1,848 0
29JUN26 7.25 P 0.00 0.00 0.00 0.50 -0.07 29 0 262 0
29JUN26 7.50 P 0.00 0.00 0.00 0.76 -0.06 45 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.02 -0.05 60 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.28 -0.04 75 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.53 -0.04 84 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.79 -0.03 98 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.04 -0.03 107 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.29 -0.04 116 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.53 -0.05 118 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.78 -0.05 126 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.05 -0.03 144 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.28 -0.05 140 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 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 15 0 450 0
30JUL26 6.50 P 0.05 0.05 0.04 0.03 -0.02 13 60 956 +60
30JUL26 6.75 P 0.14 0.15 0.13 0.11 -0.04 13 300 1,633 +210
30JUL26 7.00 P 0.00 0.00 0.00 0.28 -0.06 15 0 201 0
30JUL26 7.25 P 0.00 0.00 0.00 0.51 -0.06 19 0 22 0
30JUL26 7.50 P 0.00 0.00 0.00 0.76 -0.06 25 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 1.02 -0.05 33 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.28 -0.04 40 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.53 -0.04 45 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.79 -0.03 53 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.05 -0.02 60 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.31 -0.02 66 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.56 -0.02 71 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.81 -0.02 75 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.06 -0.02 79 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 21 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 -0.01 16 0 145 0
28AUG26 6.50 P 0.09 0.09 0.09 0.08 -0.01 16 300 780 +295
28AUG26 6.75 P 0.00 0.00 0.00 0.17 -0.03 16 0 765 0
28AUG26 7.00 P 0.00 0.00 0.00 0.33 -0.05 17 0 199 0
28AUG26 7.25 P 0.00 0.00 0.00 0.53 -0.06 18 0 791 0
28AUG26 7.50 P 0.00 0.00 0.00 0.76 -0.08 20 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 1.02 -0.05 26 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.28 -0.06 32 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.53 -0.06 36 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.79 -0.04 42 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.05 -0.03 47 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.31 -0.02 53 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.56 -0.02 56 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.81 -0.02 60 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.06 -0.02 63 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 16 0 250 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.01 15 0 473 0
29SEP26 6.50 P 0.00 0.00 0.00 0.14 -0.02 15 0 447 0
29SEP26 6.75 P 0.30 0.30 0.30 0.26 -0.03 16 4 859 +4
29SEP26 7.00 P 0.00 0.00 0.00 0.42 -0.05 16 0 178 0
29SEP26 7.25 P 0.00 0.00 0.00 0.63 -0.05 17 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 0.86 -0.02 19 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.10 -0.05 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.35 -0.05 25 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.61 -0.04 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.86 -0.03 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.12 -0.02 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.37 -0.02 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.61 -0.03 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.86 -0.03 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.11 -0.03 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.36 -0.02 50 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 16 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 0.00 16 0 483 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 -0.01 15 0 105 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 -0.01 16 0 343 0
30DEC26 6.75 P 0.00 0.00 0.00 0.32 -0.02 15 0 1,045 0
30DEC26 7.00 P 0.00 0.00 0.00 0.49 -0.03 16 0 172 0
30DEC26 7.25 P 0.00 0.00 0.00 0.68 -0.02 17 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.89 -0.04 18 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.12 -0.04 19 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.36 -0.04 21 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.61 -0.04 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.87 -0.02 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.12 -0.02 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.37 -0.02 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.63 -0.01 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.86 -0.03 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.11 -0.03 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.36 -0.02 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 -0.01 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 -0.01 16 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.17 -0.01 16 0 81 0
30MAR27 6.50 P 0.00 0.00 0.00 0.27 -0.01 16 0 161 0
30MAR27 6.75 P 0.00 0.00 0.00 0.39 -0.04 16 0 222 0
30MAR27 7.00 P 0.00 0.00 0.00 0.53 -0.03 16 0 686 0
30MAR27 7.25 P 0.00 0.00 0.00 0.72 -0.03 17 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.92 -0.04 17 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.14 -0.03 18 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.37 -0.04 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.62 -0.03 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.87 -0.03 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.12 -0.02 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.37 -0.02 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.63 -0.01 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.87 -0.02 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.11 -0.03 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.36 -0.02 34 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.12 +0.02 18 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.18 +0.02 18 0 25 0
29JUN27 6.25 P 0.00 0.00 0.00 0.26 +0.02 18 0 191 0
29JUN27 6.50 P 0.36 0.36 0.36 0.36 +0.01 18 5 25 +5
29JUN27 6.75 P 0.00 0.00 0.00 0.48 0.00 18 0 174 0
29JUN27 7.00 P 0.00 0.00 0.00 0.63 -0.01 18 0 33 0
29JUN27 7.25 P 0.00 0.00 0.00 0.80 +0.01 19 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.99 +0.01 19 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.19 -0.04 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.41 -0.05 20 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.64 -0.05 21 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.88 -0.04 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.12 -0.04 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.37 -0.02 26 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.63 -0.01 28 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.87 -0.02 29 0 0 0
TOTAL PUT 685 20,534 +570
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$ 25.84
29JUN26 17.50 C 0.00 0.00 0.00 8.35 -0.53 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.86 -0.52 80 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.36 -0.52 74 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.86 -0.50 68 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.36 -0.50 62 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.86 -0.50 56 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.86 -0.51 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.86 -0.52 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 2.86 -0.52 22 0 0 0
29JUN26 24.00 C 1.96 1.96 1.92 1.87 -0.52 22 30 30 +30
29JUN26 25.00 C 1.08 1.19 1.08 0.95 -0.46 21 13 18 +3
29JUN26 26.00 C 0.41 0.46 0.39 0.35 -0.29 23 111 98 +15
29JUN26 27.00 C 0.00 0.00 0.00 0.08 -0.13 23 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.04 23 0 102 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 66 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 70 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 194 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 171 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 271 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 425 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 72 0 289 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 78 0 326 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 83 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 89 0 32 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 94 0 75 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 99 0 99 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 104 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 117 0 65 0
30JUL26 18.50 C 0.00 0.00 0.00 7.40 - 0 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 6.86 -0.62 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.36 -0.62 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.86 -0.62 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.95 -0.47 34 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.89 -0.56 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.00 -0.49 25 0 0 0
30JUL26 24.00 C 2.28 2.28 2.28 2.10 -0.49 23 15 15 +15
30JUL26 25.00 C 1.48 1.48 1.44 1.39 -0.39 24 25 62 +17
30JUL26 26.00 C 0.93 0.93 0.93 0.85 -0.30 25 15 75 0
30JUL26 27.00 C 0.00 0.00 0.00 0.47 -0.20 25 0 80 0
30JUL26 28.00 C 0.27 0.27 0.27 0.24 -0.12 25 20 61 +20
30JUL26 29.00 C 0.00 0.00 0.00 0.12 -0.07 26 0 103 0
30JUL26 30.00 C 0.00 0.00 0.00 0.05 -0.04 26 0 95 0
30JUL26 31.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 96 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 80 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 87 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.42 - 0 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 6.93 -0.60 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.45 -0.59 24 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.96 -0.61 26 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.00 -0.60 27 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.07 -0.48 27 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.20 -0.44 27 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.38 -0.44 25 0 0 0
28AUG26 25.00 C 1.80 1.80 1.80 1.72 -0.37 26 15 15 +15
28AUG26 26.00 C 1.25 1.32 1.23 1.19 -0.29 26 37 52 +22
28AUG26 27.00 C 0.00 0.00 0.00 0.80 -0.21 26 0 45 0
28AUG26 28.00 C 0.00 0.00 0.00 0.52 -0.14 27 0 75 0
28AUG26 29.00 C 0.00 0.00 0.00 0.32 -0.10 27 0 133 0
28AUG26 30.00 C 0.00 0.00 0.00 0.19 -0.06 27 0 48 0
28AUG26 31.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 228 0
28AUG26 32.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 7.42 -0.62 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.98 -0.57 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.48 -0.58 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.99 -0.58 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.15 -0.46 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.11 -0.47 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.27 -0.43 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.49 -0.41 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.85 -0.35 26 0 0 0
29SEP26 26.00 C 1.46 1.46 1.46 1.34 -0.27 26 15 9 +3
29SEP26 27.00 C 1.02 1.02 0.93 0.93 -0.22 26 18 20 +14
29SEP26 28.00 C 0.70 0.70 0.70 0.65 -0.16 27 15 32 +15
29SEP26 29.00 C 0.49 0.49 0.49 0.44 -0.10 27 15 90 +15
29SEP26 30.00 C 0.00 0.00 0.00 0.28 -0.07 27 0 705 0
29SEP26 31.00 C 0.00 0.00 0.00 0.18 -0.04 27 0 592 0
29SEP26 32.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 166 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 33 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 7.44 - 0 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 7.03 -0.52 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.48 -0.58 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.14 -0.44 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.15 -0.48 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.35 -0.39 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.47 -0.43 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.80 -0.38 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.22 -0.34 25 0 0 0
30DEC26 26.00 C 1.82 1.82 1.82 1.72 -0.31 24 15 24 0
30DEC26 27.00 C 0.00 0.00 0.00 1.33 -0.24 24 0 19 0
30DEC26 28.00 C 1.01 1.01 1.01 1.01 -0.21 24 3 160 +3
30DEC26 29.00 C 0.00 0.00 0.00 0.78 -0.15 25 0 212 0
30DEC26 30.00 C 0.00 0.00 0.00 0.58 -0.14 25 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.42 -0.11 25 0 75 0
30DEC26 32.00 C 0.00 0.00 0.00 0.30 -0.09 25 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 0.21 -0.08 25 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.15 -0.05 25 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 50 0
30DEC26 39.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 25 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.46 - 21 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 7.12 -0.47 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.66 -0.46 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.21 -0.45 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.40 -0.39 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.60 -0.36 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.83 -0.37 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.21 -0.34 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.66 -0.30 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.19 -0.26 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.73 -0.25 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.39 -0.22 24 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 1.12 -0.18 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.90 -0.14 24 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 0.72 -0.13 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.58 -0.09 25 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 0.44 -0.08 25 0 96 0
30MAR27 34.00 C 0.40 0.42 0.40 0.35 -0.05 25 30 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.26 -0.05 25 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.20 -0.04 25 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.15 -0.03 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.12 -0.02 25 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.73 - 28 0 0 -
29JUN27 19.00 C 0.00 0.00 0.00 7.29 -0.45 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.85 -0.44 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.43 -0.43 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.62 -0.40 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.76 -0.49 23 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.12 -0.37 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.54 -0.34 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.03 -0.30 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.58 -0.26 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.18 -0.23 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.82 -0.22 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.53 -0.18 25 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 1.27 -0.15 25 0 7 0
29JUN27 31.00 C 0.00 0.00 0.00 1.04 -0.15 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.87 -0.12 25 0 4 0
29JUN27 33.00 C 0.00 0.00 0.00 0.70 -0.11 25 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 0.62 -0.06 25 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.50 -0.07 25 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.41 -0.06 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.33 -0.04 25 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.26 -0.05 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.21 -0.03 25 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.17 -0.03 25 0 15 0
TOTAL CALL 392 11,683 +187
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 82 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.12 +0.06 23 0 54 0
29JUN26 26.00 P 0.40 0.46 0.40 0.51 +0.23 24 30 89 -15
29JUN26 27.00 P 1.15 1.22 1.15 1.26 +0.45 26 35 305 +15
29JUN26 28.00 P 0.00 0.00 0.00 2.16 +0.45 0 0 134 0
29JUN26 29.00 P 0.00 0.00 0.00 3.16 +0.52 0 0 61 -15
29JUN26 30.00 P 4.11 4.23 4.11 4.23 +0.59 57 30 60 +29
29JUN26 31.00 P 5.23 5.23 5.23 5.23 +0.59 67 15 246 +15
29JUN26 32.00 P 6.09 6.23 6.09 6.23 +0.56 76 18 336 +15
29JUN26 33.00 P 7.23 7.23 7.23 7.23 +0.57 84 15 292 +15
29JUN26 34.00 P 0.00 0.00 0.00 8.21 +0.56 88 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.21 +0.56 95 0 30 0
29JUN26 36.00 P 0.00 0.00 0.00 10.22 +0.57 105 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.22 +0.57 112 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.22 +0.57 119 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.21 +0.56 122 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.21 +0.56 128 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 15.21 +0.56 134 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 16.22 +0.57 143 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 17.21 +0.56 146 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 18.22 +0.57 154 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.09 +0.03 26 0 0 0
30JUL26 24.00 P 0.21 0.24 0.21 0.24 +0.08 26 20 40 +20
30JUL26 25.00 P 0.00 0.00 0.00 0.52 +0.15 26 0 38 0
30JUL26 26.00 P 0.93 0.93 0.93 0.99 +0.26 26 15 38 +14
30JUL26 27.00 P 1.44 1.60 1.44 1.60 +0.35 26 71 138 +15
30JUL26 28.00 P 2.30 2.30 2.30 2.34 +0.39 25 5 195 -5
30JUL26 29.00 P 0.00 0.00 0.00 3.22 +0.46 26 0 157 0
30JUL26 30.00 P 0.00 0.00 0.00 4.23 +0.56 32 0 131 0
30JUL26 31.00 P 0.00 0.00 0.00 5.23 +0.59 37 0 82 0
30JUL26 32.00 P 0.00 0.00 0.00 6.23 +0.56 42 0 3 0
30JUL26 33.00 P 7.18 7.18 7.18 7.23 +0.57 46 15 46 +15
30JUL26 34.00 P 0.00 0.00 0.00 8.21 +0.56 49 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.21 +0.56 53 0 8 0
30JUL26 36.00 P 0.00 0.00 0.00 10.22 +0.57 58 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.22 +0.57 62 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.22 +0.57 65 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 13.22 +0.57 69 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 14.22 +0.57 72 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 15.22 +0.57 76 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 16.22 +0.57 79 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 17.22 +0.57 82 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 18.22 +0.57 85 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.11 +0.04 27 0 79 0
28AUG26 23.00 P 0.00 0.00 0.00 0.24 +0.08 27 0 66 0
28AUG26 24.00 P 0.46 0.46 0.46 0.46 +0.13 27 1 14 +1
28AUG26 25.00 P 0.79 0.79 0.79 0.81 +0.20 27 2 33 +2
28AUG26 26.00 P 1.16 1.17 1.16 1.28 +0.28 27 80 100 +62
28AUG26 27.00 P 0.00 0.00 0.00 1.89 +0.37 28 0 82 0
28AUG26 28.00 P 0.00 0.00 0.00 2.55 +0.36 26 0 61 0
28AUG26 29.00 P 0.00 0.00 0.00 3.36 +0.44 27 0 17 0
28AUG26 30.00 P 4.34 4.34 4.32 4.32 +0.55 30 2 115 -2
28AUG26 31.00 P 0.00 0.00 0.00 5.23 +0.57 30 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 6.23 +0.56 34 0 54 0
28AUG26 33.00 P 0.00 0.00 0.00 7.23 +0.57 37 0 21 0
28AUG26 34.00 P 0.00 0.00 0.00 8.21 +0.56 39 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.21 +0.56 43 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.22 +0.57 47 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.22 +0.57 50 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.22 +0.57 53 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.22 +0.57 55 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 14.22 +0.57 58 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.22 +0.57 61 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 16.22 +0.57 63 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 17.22 +0.57 66 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 18.22 +0.57 68 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 +0.05 27 0 15 0
29SEP26 22.00 P 0.26 0.26 0.26 0.27 +0.08 27 3 30 +3
29SEP26 23.00 P 0.00 0.00 0.00 0.49 +0.13 27 0 240 0
29SEP26 24.00 P 0.71 0.71 0.71 0.80 +0.20 27 15 36 +2
29SEP26 25.00 P 0.00 0.00 0.00 1.21 +0.26 27 0 26 0
29SEP26 26.00 P 0.00 0.00 0.00 1.73 +0.32 27 0 163 0
29SEP26 27.00 P 2.27 2.27 2.22 2.37 +0.38 27 20 25 -15
29SEP26 28.00 P 0.00 0.00 0.00 3.07 +0.40 27 0 76 0
29SEP26 29.00 P 0.00 0.00 0.00 3.87 +0.45 27 0 93 0
29SEP26 30.00 P 0.00 0.00 0.00 4.64 +0.38 24 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 5.68 +0.59 29 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 6.58 +0.57 28 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 7.52 +0.55 27 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 8.49 +0.56 27 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 9.46 +0.55 25 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 10.49 +0.60 33 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 11.47 +0.60 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.42 +0.57 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.41 +0.58 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.41 +0.59 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.46 +0.65 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.44 +0.64 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.39 +0.59 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.44 +0.66 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 - 25 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 +0.02 25 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.16 +0.03 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.29 +0.06 25 0 0 0
30DEC26 22.00 P 0.44 0.44 0.44 0.46 +0.07 24 2 48 +2
30DEC26 23.00 P 0.00 0.00 0.00 0.74 +0.13 25 0 78 0
30DEC26 24.00 P 0.00 0.00 0.00 1.07 +0.17 24 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 1.51 +0.23 24 0 116 0
30DEC26 26.00 P 0.00 0.00 0.00 2.05 +0.30 25 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 2.64 +0.28 24 0 33 0
30DEC26 28.00 P 0.00 0.00 0.00 3.33 +0.32 25 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 4.08 +0.36 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 4.84 +0.35 23 0 56 0
30DEC26 31.00 P 0.00 0.00 0.00 5.71 +0.39 23 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 6.74 +0.54 27 0 113 0
30DEC26 33.00 P 0.00 0.00 0.00 7.64 +0.55 27 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 8.61 +0.59 28 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 9.57 +0.59 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.49 +0.56 27 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 11.47 +0.57 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.47 +0.60 29 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.46 +0.61 30 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.46 +0.62 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.46 +0.65 34 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.44 +0.64 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.44 +0.64 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.44 +0.65 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.14 - 25 0 0 -
30MAR27 19.00 P 0.00 0.00 0.00 0.17 +0.04 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.22 +0.04 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.29 +0.06 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.45 +0.08 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.68 +0.12 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.97 +0.15 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.33 +0.18 24 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.76 +0.22 24 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 2.37 +0.36 25 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 2.93 +0.31 24 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 3.59 +0.34 24 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 4.18 +0.24 23 0 32 0
30MAR27 30.00 P 0.00 0.00 0.00 4.94 +0.25 22 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 5.83 +0.39 23 0 2 0
30MAR27 32.00 P 6.60 6.60 6.60 6.74 +0.44 24 3 50 +3
30MAR27 33.00 P 0.00 0.00 0.00 7.64 +0.47 24 0 66 0
30MAR27 34.00 P 0.00 0.00 0.00 8.61 +0.54 25 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 9.57 +0.57 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.49 +0.54 24 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 11.47 +0.56 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.50 +0.62 28 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.49 +0.63 29 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.47 +0.62 30 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.47 +0.64 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.46 +0.66 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.45 +0.65 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.44 +0.65 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.25 - 25 0 0 -
29JUN27 19.00 P 0.00 0.00 0.00 0.31 +0.06 25 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 0.39 +0.06 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.48 +0.08 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.70 +0.11 25 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.97 +0.13 25 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 1.31 +0.16 25 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.71 +0.19 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.19 +0.23 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.73 +0.27 26 0 10 0
29JUN27 27.00 P 0.00 0.00 0.00 3.33 +0.30 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 3.99 +0.33 26 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 4.71 +0.36 26 0 12 0
29JUN27 30.00 P 0.00 0.00 0.00 5.39 +0.30 26 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.17 +0.32 26 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 6.99 +0.33 26 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 7.88 +0.40 26 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 8.75 +0.42 26 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.64 +0.43 25 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.56 +0.45 25 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.49 +0.46 24 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.50 +0.54 26 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.49 +0.58 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.47 +0.60 28 0 0 0
TOTAL PUT 397 7,699 +176
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$ 6.47
29JUN26 3.90 C 0.00 0.00 0.00 2.57 -0.25 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.47 -0.26 0 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.37 -0.25 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.27 -0.26 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.17 -0.25 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.07 -0.25 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.97 -0.25 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.87 -0.25 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.77 -0.25 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.67 -0.25 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.57 -0.25 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.47 -0.25 0 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.23 -0.25 92 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.97 -0.25 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.74 -0.23 69 0 425 0
29JUN26 6.00 C 0.00 0.00 0.00 0.47 -0.25 0 0 255 0
29JUN26 6.25 C 0.27 0.27 0.25 0.24 -0.23 28 51 531 +13
29JUN26 6.50 C 0.09 0.09 0.09 0.08 -0.17 30 13 940 0
29JUN26 6.75 C 0.03 0.03 0.03 0.02 -0.08 33 4 888 -4
29JUN26 7.00 C 0.03 0.03 0.03 0.01 -0.02 42 30 846 +30
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 903 0
29JUN26 7.50 C 0.01 0.01 0.01 0.01 0.00 65 21 1,032 -21
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 1,023 0
29JUN26 8.00 C 0.01 0.01 0.01 0.01 0.00 83 40 319 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 91 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 98 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 105 0 55 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 111 0 100 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 118 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 130 0 12 0
30JUL26 4.50 C 0.00 0.00 0.00 1.97 -0.25 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.87 -0.25 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.77 -0.25 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.67 -0.25 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.57 -0.25 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.47 -0.25 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.23 -0.25 70 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.97 -0.25 0 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 0.74 -0.23 53 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.47 -0.25 0 0 105 0
30JUL26 6.25 C 0.00 0.00 0.00 0.26 -0.22 31 0 159 0
30JUL26 6.50 C 0.27 0.27 0.27 0.14 -0.14 34 10 152 0
30JUL26 6.75 C 0.00 0.00 0.00 0.07 -0.09 34 0 293 0
30JUL26 7.00 C 0.08 0.08 0.08 0.04 -0.05 35 3 259 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 -0.03 34 0 1,110 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 1,229 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 -0.01 39 0 140 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 501 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 222 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 235 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 123 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 32 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 129 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 171 0
28AUG26 4.60 C 0.00 0.00 0.00 1.87 -0.25 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.77 -0.25 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.67 -0.25 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.57 -0.25 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.47 -0.25 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.23 -0.25 59 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.97 -0.25 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.74 -0.23 44 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.48 -0.25 30 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.32 -0.18 35 0 6 0
28AUG26 6.50 C 0.00 0.00 0.00 0.21 -0.12 35 0 130 0
28AUG26 6.75 C 0.00 0.00 0.00 0.14 -0.09 35 0 109 0
28AUG26 7.00 C 0.00 0.00 0.00 0.09 -0.07 34 0 92 0
28AUG26 7.25 C 0.00 0.00 0.00 0.06 -0.05 35 0 59 0
28AUG26 7.50 C 0.00 0.00 0.00 0.04 -0.04 35 0 89 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 -0.02 36 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 181 0
28AUG26 8.25 C 0.06 0.06 0.06 0.01 -0.01 35 30 66 +30
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 26 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 2.27 -0.26 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.18 -0.24 86 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.08 -0.24 82 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.97 -0.25 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.88 -0.24 75 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.77 -0.25 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.67 -0.25 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.57 -0.25 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.48 -0.24 61 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.23 -0.25 52 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.97 -0.25 0 0 60 0
29SEP26 5.75 C 0.00 0.00 0.00 0.74 -0.23 39 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.51 -0.22 33 0 2,812 0
29SEP26 6.25 C 0.40 0.40 0.40 0.37 -0.16 34 25 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.27 -0.11 34 0 111 0
29SEP26 6.75 C 0.00 0.00 0.00 0.19 -0.10 33 0 194 0
29SEP26 7.00 C 0.00 0.00 0.00 0.14 -0.08 33 0 156 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 -0.06 34 0 143 0
29SEP26 7.50 C 0.16 0.16 0.11 0.07 -0.05 34 106 323 +80
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.04 34 0 195 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 265 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.02 36 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 181 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 34 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
30DEC26 4.20 C 0.00 0.00 0.00 2.27 -0.26 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.18 -0.24 64 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.08 -0.24 61 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.97 -0.26 0 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.88 -0.24 55 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.77 -0.25 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.67 -0.25 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.57 -0.25 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.48 -0.25 45 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.23 -0.25 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.00 -0.22 36 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.78 -0.19 33 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.62 -0.15 32 0 135 0
30DEC26 6.25 C 0.53 0.53 0.53 0.50 -0.15 32 30 262 0
30DEC26 6.50 C 0.00 0.00 0.00 0.41 -0.14 32 0 117 0
30DEC26 6.75 C 0.00 0.00 0.00 0.33 -0.12 32 0 141 0
30DEC26 7.00 C 0.00 0.00 0.00 0.26 -0.12 32 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 -0.11 31 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 -0.09 31 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 -0.07 32 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.06 32 0 105 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.05 32 0 31 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.04 32 0 12 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.03 32 0 295 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 -0.02 33 0 340 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 10 0
30DEC26 9.75 C 0.08 0.08 0.08 0.01 -0.02 30 30 35 +30
30MAR27 4.40 C 0.00 0.00 0.00 2.08 -0.24 51 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.97 -0.26 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.88 -0.24 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.77 -0.25 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.67 -0.25 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.57 -0.25 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.48 -0.25 37 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 1.23 -0.25 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.05 -0.18 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.90 -0.14 33 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 0.76 -0.14 32 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.64 -0.14 32 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 0.56 -0.12 33 0 17 0
30MAR27 6.75 C 0.00 0.00 0.00 0.47 -0.13 32 0 159 0
30MAR27 7.00 C 0.50 0.50 0.50 0.42 -0.11 33 2 20 +2
30MAR27 7.25 C 0.00 0.00 0.00 0.36 -0.09 34 0 42 0
30MAR27 7.50 C 0.00 0.00 0.00 0.30 -0.08 33 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.25 -0.08 33 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 -0.07 33 0 56 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 -0.05 34 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 -0.05 33 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 -0.05 33 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 -0.04 33 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 -0.03 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 -0.02 34 0 37 0
29JUN27 4.80 C 0.00 0.00 0.00 1.67 -0.25 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.57 -0.25 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.48 -0.25 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.27 -0.23 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.14 -0.19 33 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.99 -0.20 32 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.87 -0.19 32 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.76 -0.15 32 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.71 -0.10 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.60 -0.13 33 0 0 0
29JUN27 7.00 C 0.58 0.58 0.58 0.53 -0.11 33 30 36 +24
29JUN27 7.25 C 0.00 0.00 0.00 0.47 -0.11 33 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.41 -0.10 34 0 30 0
29JUN27 7.75 C 0.42 0.42 0.42 0.35 -0.09 33 30 33 +30
29JUN27 8.00 C 0.38 0.38 0.38 0.31 -0.08 34 120 181 +120
29JUN27 8.25 C 0.00 0.00 0.00 0.27 -0.07 33 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.23 -0.07 33 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.20 -0.05 33 0 0 0
29JUN27 9.00 C 0.28 0.28 0.26 0.17 -0.06 33 39 55 +39
29JUN27 9.25 C 0.26 0.26 0.26 0.15 -0.04 33 5 5 +5
29JUN27 9.50 C 0.00 0.00 0.00 0.13 -0.03 33 0 0 0
29JUN27 9.75 C 0.22 0.22 0.18 0.11 -0.03 33 24 114 +2
TOTAL CALL 643 24,170 +380
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 127 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 120 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 114 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 108 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 102 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 90 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 249 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 396 0
29JUN26 5.50 P 0.01 0.01 0.01 0.01 0.00 34 6 559 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 +0.02 28 0 945 0
29JUN26 6.00 P 0.00 0.00 0.00 0.11 +0.07 28 0 433 0
29JUN26 6.25 P 0.26 0.26 0.26 0.27 +0.14 27 33 1,305 0
29JUN26 6.50 P 0.33 0.41 0.33 0.48 +0.20 0 70 1,185 +32
29JUN26 6.75 P 0.50 0.71 0.50 0.72 +0.24 0 70 1,339 -10
29JUN26 7.00 P 0.82 0.82 0.82 0.99 +0.27 43 21 755 0
29JUN26 7.25 P 0.94 0.94 0.91 1.20 +0.24 0 28 329 -28
29JUN26 7.50 P 0.00 0.00 0.00 1.44 +0.23 0 0 635 0
29JUN26 7.75 P 0.00 0.00 0.00 1.72 +0.23 0 0 120 0
29JUN26 8.00 P 1.92 1.92 1.92 1.94 +0.20 0 10 333 0
29JUN26 8.25 P 0.00 0.00 0.00 2.22 +0.23 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.47 +0.23 0 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.72 +0.23 0 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 2.97 +0.24 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.22 +0.24 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.47 +0.24 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.72 +0.24 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 78 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 167 0
30JUL26 5.25 P 0.00 0.00 0.00 0.03 +0.01 32 0 146 0
30JUL26 5.50 P 0.00 0.00 0.00 0.08 +0.04 33 0 2,170 0
30JUL26 5.75 P 0.11 0.13 0.11 0.15 +0.06 33 11 1,706 +11
30JUL26 6.00 P 0.24 0.24 0.24 0.26 +0.09 33 4 377 0
30JUL26 6.25 P 0.00 0.00 0.00 0.40 +0.12 33 0 294 0
30JUL26 6.50 P 0.54 0.54 0.54 0.57 +0.15 31 11 149 0
30JUL26 6.75 P 0.00 0.00 0.00 0.78 +0.19 32 0 123 0
30JUL26 7.00 P 0.00 0.00 0.00 1.04 +0.24 41 0 333 0
30JUL26 7.25 P 0.00 0.00 0.00 1.28 +0.23 45 0 182 0
30JUL26 7.50 P 1.48 1.48 1.48 1.48 +0.20 0 30 190 -20
30JUL26 7.75 P 0.00 0.00 0.00 1.73 +0.24 0 0 340 0
30JUL26 8.00 P 0.00 0.00 0.00 1.96 +0.21 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.22 +0.23 0 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 2.47 +0.23 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.72 +0.23 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.97 +0.24 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.22 +0.24 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.47 +0.24 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.72 +0.24 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.02 +0.01 33 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 2 0
28AUG26 5.25 P 0.04 0.06 0.04 0.08 +0.03 34 60 200 +30
28AUG26 5.50 P 0.00 0.00 0.00 0.14 +0.05 34 0 155 0
28AUG26 5.75 P 0.15 0.15 0.15 0.23 +0.07 34 5 63 0
28AUG26 6.00 P 0.00 0.00 0.00 0.34 +0.09 34 0 67 0
28AUG26 6.25 P 0.00 0.00 0.00 0.48 +0.12 33 0 78 0
28AUG26 6.50 P 0.60 0.60 0.60 0.64 +0.14 33 10 63 -10
28AUG26 6.75 P 0.00 0.00 0.00 0.83 +0.17 33 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 1.04 +0.18 33 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.28 +0.18 36 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.50 +0.19 33 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 1.73 +0.18 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.96 +0.18 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.22 +0.23 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.47 +0.21 0 0 50 0
28AUG26 8.75 P 0.00 0.00 0.00 2.72 +0.23 0 0 300 0
28AUG26 9.00 P 0.00 0.00 0.00 2.97 +0.22 0 0 200 0
28AUG26 9.25 P 0.00 0.00 0.00 3.22 +0.24 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.47 +0.24 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.72 +0.24 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 29 0
29SEP26 4.60 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.03 +0.02 32 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.04 +0.02 32 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 +0.02 32 0 243 0
29SEP26 5.00 P 0.06 0.06 0.06 0.06 +0.02 31 1 178 +1
29SEP26 5.25 P 0.00 0.00 0.00 0.11 +0.03 32 0 210 0
29SEP26 5.50 P 0.00 0.00 0.00 0.18 +0.05 32 0 180 0
29SEP26 5.75 P 0.00 0.00 0.00 0.27 +0.06 32 0 1,490 0
29SEP26 6.00 P 0.00 0.00 0.00 0.39 +0.09 32 0 1,577 0
29SEP26 6.25 P 0.00 0.00 0.00 0.52 +0.11 31 0 1,878 0
29SEP26 6.50 P 0.54 0.63 0.53 0.68 +0.12 31 20 235 0
29SEP26 6.75 P 0.00 0.00 0.00 0.87 +0.16 32 0 202 0
29SEP26 7.00 P 0.86 0.86 0.86 1.11 +0.21 36 10 80 +10
29SEP26 7.25 P 0.00 0.00 0.00 1.30 +0.17 33 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.50 +0.16 29 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.73 +0.17 0 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 1.96 +0.18 0 0 1,947 0
29SEP26 8.25 P 0.00 0.00 0.00 2.22 +0.20 0 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.47 +0.20 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.72 +0.21 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.97 +0.22 0 0 228 0
29SEP26 9.25 P 0.00 0.00 0.00 3.22 +0.24 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.47 +0.24 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.72 +0.24 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.02 +0.01 30 0 6 0
30DEC26 4.30 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.04 +0.01 31 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 0.00 30 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 0.00 30 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 +0.01 31 0 33 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 +0.02 31 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 +0.02 31 0 136 0
30DEC26 5.25 P 0.00 0.00 0.00 0.19 +0.02 30 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.28 +0.05 31 0 127 0
30DEC26 5.75 P 0.00 0.00 0.00 0.37 +0.05 30 0 63 0
30DEC26 6.00 P 0.00 0.00 0.00 0.50 +0.08 31 0 28 0
30DEC26 6.25 P 0.00 0.00 0.00 0.64 +0.10 31 0 60 0
30DEC26 6.50 P 0.00 0.00 0.00 0.78 +0.11 30 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.95 +0.10 30 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.20 +0.18 34 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 1.36 +0.15 31 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.59 +0.17 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.81 +0.17 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.01 +0.16 30 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.26 +0.18 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.49 +0.19 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.73 +0.19 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.98 +0.21 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.22 +0.21 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.47 +0.21 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.72 +0.21 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.10 +0.03 33 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.11 +0.02 33 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.13 +0.03 33 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.15 +0.03 33 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.18 +0.03 33 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.20 +0.04 33 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.22 +0.03 32 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.30 +0.05 32 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.40 +0.07 33 0 101 0
30MAR27 5.75 P 0.00 0.00 0.00 0.50 +0.08 32 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 0.62 +0.09 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.76 +0.11 32 0 76 0
30MAR27 6.50 P 0.00 0.00 0.00 0.93 +0.14 33 0 154 0
30MAR27 6.75 P 0.00 0.00 0.00 1.06 +0.10 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.24 +0.13 31 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.46 +0.15 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.65 +0.14 32 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 1.87 +0.17 33 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.07 +0.16 32 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.30 +0.17 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.53 +0.18 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.76 +0.19 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.99 +0.22 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.23 +0.22 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.48 +0.22 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.73 +0.22 0 0 0 0
29JUN27 4.80 P 0.17 0.19 0.17 0.23 +0.04 32 13 75 +13
29JUN27 4.90 P 0.23 0.23 0.23 0.26 +0.04 33 10 23 -10
29JUN27 5.00 P 0.24 0.26 0.24 0.29 +0.04 32 35 42 0
29JUN27 5.25 P 0.32 0.32 0.32 0.37 +0.05 32 5 5 +3
29JUN27 5.50 P 0.00 0.00 0.00 0.47 +0.06 32 0 25 0
29JUN27 5.75 P 0.00 0.00 0.00 0.59 +0.08 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.72 +0.09 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.85 +0.09 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.01 +0.10 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.18 +0.12 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.35 +0.13 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.55 +0.14 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.75 +0.14 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.97 +0.16 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.17 +0.22 35 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.38 +0.22 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.60 +0.23 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.82 +0.24 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.03 +0.22 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.27 +0.23 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.50 +0.23 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.74 +0.23 33 0 0 0
TOTAL PUT 463 30,153 +22
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$ 168.10
29JUN26 21.00 C 0.00 0.00 0.00 147.12 +8.90 343 0 56 0
29JUN26 22.00 C 0.00 0.00 0.00 146.12 +8.90 324 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 145.12 +8.90 296 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 144.12 +8.90 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 143.12 +8.90 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 142.12 +8.90 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 141.12 +8.89 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 140.12 +8.89 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 139.12 +8.89 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 138.13 +8.90 300 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 137.13 +8.90 289 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 136.13 +8.90 279 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 135.13 +8.90 267 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 134.13 +8.90 252 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 133.13 +8.90 222 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 132.13 +8.90 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 131.13 +8.90 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 130.13 +8.89 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 129.13 +8.89 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 128.13 +8.89 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 127.13 +8.89 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 126.14 +8.90 241 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 125.14 +8.90 233 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 124.14 +8.90 224 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 123.14 +8.90 215 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 122.14 +8.90 201 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 121.14 +8.90 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 120.14 +8.90 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 119.14 +8.89 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 118.14 +8.89 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 115.64 +8.89 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 113.15 +8.90 191 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 110.65 +8.90 170 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 108.15 +8.89 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 105.65 +8.89 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 103.24 +8.98 221 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 100.66 +8.90 154 0 35 0
29JUN26 70.00 C 0.00 0.00 0.00 98.10 +8.83 0 0 8 0
29JUN26 72.50 C 0.00 0.00 0.00 95.76 +8.99 200 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 93.26 +8.99 192 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 90.60 +8.83 0 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 88.17 +8.90 124 0 9 0
29JUN26 82.50 C 0.00 0.00 0.00 85.67 +8.89 0 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 83.17 +8.82 0 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 80.82 +9.04 166 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 78.31 +9.02 158 0 95 0
29JUN26 92.50 C 68.64 68.64 68.64 75.75 +8.96 140 1 25 -1
29JUN26 95.00 C 81.65 81.65 81.65 73.18 +8.88 0 1 34 -1
29JUN26 97.50 C 0.00 0.00 0.00 70.69 +8.89 102 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 68.19 +8.87 95 0 146 0
29JUN26 102.50 C 0.00 0.00 0.00 65.69 +8.86 86 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 63.20 +8.85 92 0 81 0
29JUN26 107.50 C 0.00 0.00 0.00 60.71 +8.83 93 0 57 0
29JUN26 110.00 C 53.00 53.00 53.00 58.23 +8.80 95 1 50 -1
29JUN26 112.50 C 0.00 0.00 0.00 55.74 +8.76 92 0 26 0
29JUN26 115.00 C 53.30 53.30 53.30 53.30 +8.74 97 5 262 -5
29JUN26 117.50 C 0.00 0.00 0.00 50.81 +8.72 93 0 87 0
29JUN26 120.00 C 0.00 0.00 0.00 48.82 +9.03 118 0 260 0
29JUN26 122.50 C 0.00 0.00 0.00 45.85 +8.64 87 0 109 0
29JUN26 125.00 C 48.00 49.00 47.00 43.52 +8.50 93 3 64 -1
29JUN26 127.50 C 0.00 0.00 0.00 40.61 +7.69 0 0 119 0
29JUN26 130.00 C 38.00 40.00 38.00 39.64 +9.20 116 2 184 -2
29JUN26 132.50 C 41.30 41.30 41.30 36.75 +9.00 100 1 139 -1
29JUN26 135.00 C 38.53 38.53 34.34 34.34 +8.59 96 6 238 -1
29JUN26 137.50 C 33.00 33.00 33.00 31.73 +7.91 88 1 47 -1
29JUN26 140.00 C 23.00 31.00 23.00 28.94 +6.97 75 2 377 0
29JUN26 142.50 C 29.00 29.00 29.00 26.91 +6.72 79 1 9 0
29JUN26 145.00 C 27.00 27.00 27.00 25.71 +7.20 93 6 73 -6
29JUN26 147.50 C 24.50 24.50 24.50 23.76 +6.33 93 1 41 +1
29JUN26 150.00 C 18.00 27.00 18.00 21.88 +6.49 93 13 151 +1
29JUN26 152.50 C 14.10 26.00 14.10 20.09 +5.95 93 10 90 -10
29JUN26 155.00 C 13.00 22.50 13.00 18.39 +5.42 93 26 39 -21
29JUN26 157.50 C 20.50 20.50 20.50 16.78 +5.09 93 1 50 -1
29JUN26 160.00 C 11.00 20.00 9.18 15.26 +4.66 93 17 118 +3
29JUN26 162.50 C 9.00 11.18 8.00 13.62 +3.86 91 5 125 -1
29JUN26 165.00 C 9.29 13.00 7.40 12.52 +3.87 93 23 70 -10
29JUN26 167.50 C 9.49 9.49 9.49 11.24 +3.47 93 15 40 +15
29JUN26 170.00 C 5.93 14.30 5.93 10.00 +3.10 92 39 109 -16
29JUN26 172.50 C 5.79 13.33 5.31 9.05 +3.26 93 35 133 +17
29JUN26 175.00 C 6.38 10.60 5.75 8.20 +2.80 94 23 46 -7
29JUN26 177.50 C 5.63 12.00 4.00 7.34 +2.58 95 16 147 0
29JUN26 180.00 C 5.50 11.00 3.45 6.50 +2.32 94 33 107 +7
29JUN26 182.50 C 5.00 9.55 5.00 5.80 +2.14 95 3 46 0
29JUN26 185.00 C 3.90 8.99 3.85 5.12 +1.92 95 63 74 +17
29JUN26 187.50 C 5.70 5.70 5.70 4.50 +1.71 95 1 24 +1
29JUN26 190.00 C 3.12 7.15 3.12 3.94 +1.52 94 18 92 0
29JUN26 192.50 C 6.79 6.79 3.98 3.45 +1.35 94 20 23 +19
29JUN26 195.00 C 3.00 4.80 2.65 3.01 +1.19 94 28 104 +9
29JUN26 197.50 C 1.81 4.43 1.81 2.62 +1.05 94 47 64 +15
29JUN26 200.00 C 2.11 5.00 1.55 2.27 +0.92 94 57 247 -15
30JUL26 55.00 C 0.00 0.00 0.00 113.32 +8.93 122 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 110.79 +8.89 94 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 108.15 +8.74 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 105.73 +8.81 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 103.24 +8.81 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 100.75 +8.80 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 98.22 +8.75 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 95.81 +8.81 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 93.45 +8.92 100 0 5 0
30JUL26 77.50 C 0.00 0.00 0.00 90.96 +8.89 96 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 88.54 +8.92 99 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 85.77 +8.59 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 83.63 +8.88 96 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 81.18 +8.84 94 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 78.73 +8.78 93 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 76.25 +8.67 90 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 73.94 +9.64 92 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 71.36 +9.44 86 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 68.49 +7.86 62 0 2 0
30JUL26 102.50 C 0.00 0.00 0.00 66.67 +9.44 87 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 64.30 +9.34 86 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 61.03 +8.69 56 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 59.21 +8.64 77 0 19 0
30JUL26 112.50 C 0.00 0.00 0.00 56.62 +8.41 71 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 54.52 +8.16 75 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 53.15 +8.89 86 0 54 0
30JUL26 120.00 C 0.00 0.00 0.00 50.20 +7.23 77 0 62 0
30JUL26 122.50 C 0.00 0.00 0.00 49.09 +8.60 88 0 20 0
30JUL26 125.00 C 0.00 0.00 0.00 46.96 +8.22 87 0 17 0
30JUL26 127.50 C 0.00 0.00 0.00 44.35 +7.43 82 0 21 0
30JUL26 130.00 C 43.09 45.35 43.09 43.03 +7.82 87 8 34 -3
30JUL26 132.50 C 0.00 0.00 0.00 42.57 +9.01 96 0 34 0
30JUL26 135.00 C 35.60 35.60 35.60 39.01 +7.06 85 5 39 +4
30JUL26 137.50 C 0.00 0.00 0.00 39.00 +8.32 96 0 45 0
30JUL26 140.00 C 32.50 42.50 32.50 37.21 +8.02 95 4 82 -4
30JUL26 142.50 C 0.00 0.00 0.00 34.09 +6.36 87 0 88 0
30JUL26 145.00 C 28.77 28.77 28.77 32.88 +6.80 89 1 111 0
30JUL26 147.50 C 0.00 0.00 0.00 31.06 +6.31 87 0 29 0
30JUL26 150.00 C 0.00 0.00 0.00 29.82 +6.35 89 0 68 0
30JUL26 152.50 C 0.00 0.00 0.00 28.35 +5.72 89 0 6 0
30JUL26 155.00 C 0.00 0.00 0.00 26.89 +5.83 88 0 32 0
30JUL26 157.50 C 19.47 22.18 19.00 25.94 +5.45 90 5 65 +3
30JUL26 160.00 C 0.00 0.00 0.00 24.80 +5.33 91 0 55 0
30JUL26 162.50 C 20.70 20.70 20.50 24.60 +6.10 96 2 21 0
30JUL26 165.00 C 19.40 19.40 19.40 22.54 +4.97 92 2 37 +2
30JUL26 167.50 C 0.00 0.00 0.00 21.52 +4.81 92 0 115 0
30JUL26 170.00 C 14.35 25.50 14.35 20.23 +4.30 91 40 247 +25
30JUL26 172.50 C 20.28 20.28 19.30 19.26 +4.23 92 3 60 0
30JUL26 175.00 C 13.05 19.11 13.05 18.41 +4.24 92 16 141 0
30JUL26 177.50 C 17.26 17.26 17.26 17.47 +4.12 92 1 26 -1
30JUL26 180.00 C 14.00 21.50 14.00 16.90 +4.32 94 10 44 +6
30JUL26 182.50 C 11.56 11.56 11.56 15.87 +4.03 93 1 30 -1
30JUL26 185.00 C 0.00 0.00 0.00 15.13 +3.98 94 0 8 0
30JUL26 187.50 C 18.23 18.23 18.23 14.50 +4.01 94 13 31 +13
30JUL26 190.00 C 14.40 14.40 14.40 13.72 +3.86 94 10 19 +10
30JUL26 192.50 C 0.00 0.00 0.00 12.98 +3.71 94 0 18 0
30JUL26 195.00 C 0.00 0.00 0.00 12.27 +3.56 94 0 22 0
30JUL26 197.50 C 0.00 0.00 0.00 11.60 +3.42 94 0 2 0
30JUL26 200.00 C 10.30 14.68 8.54 10.96 +3.28 94 7 37 -2
30JUL26 205.00 C 7.43 14.63 7.43 9.78 +3.01 94 6 93 0
28AUG26 85.00 C 0.00 0.00 0.00 83.63 +8.59 62 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 81.65 +9.26 81 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 79.42 +9.04 84 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 76.95 +9.37 81 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 73.94 +7.81 65 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 72.63 +8.62 85 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 70.91 +8.92 90 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 67.86 +8.90 81 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 65.11 +8.35 74 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 62.95 +7.49 75 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 61.25 +8.38 79 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 59.84 +8.96 85 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 57.89 +8.81 85 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 56.12 +8.82 86 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 54.56 +8.98 89 0 15 0
28AUG26 122.50 C 0.00 0.00 0.00 51.64 +7.75 82 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 50.55 +8.29 87 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 48.67 +8.01 86 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 46.30 +7.18 83 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 44.69 +7.08 83 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 43.31 +7.15 85 0 26 0
28AUG26 137.50 C 0.00 0.00 0.00 42.46 +7.72 88 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 40.25 +6.88 85 0 86 0
28AUG26 142.50 C 0.00 0.00 0.00 38.69 +6.65 85 0 35 0
28AUG26 145.00 C 37.50 37.50 37.50 37.50 +6.74 86 3 98 0
28AUG26 147.50 C 0.00 0.00 0.00 35.89 +6.37 86 0 30 0
28AUG26 150.00 C 42.00 42.00 42.00 34.79 +6.47 87 1 15 -1
28AUG26 152.50 C 0.00 0.00 0.00 33.73 +6.08 88 0 2 0
28AUG26 155.00 C 33.00 33.00 32.90 32.05 +5.40 86 11 34 -6
28AUG26 157.50 C 0.00 0.00 0.00 30.84 +5.20 86 0 16 0
28AUG26 160.00 C 30.10 30.10 30.10 30.19 +5.54 88 2 37 0
28AUG26 162.50 C 0.00 0.00 0.00 28.91 +5.19 88 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 28.05 +5.29 89 0 28 0
28AUG26 167.50 C 0.00 0.00 0.00 27.06 +5.13 89 0 15 0
28AUG26 170.00 C 19.97 29.00 19.77 26.08 +4.97 90 12 66 0
28AUG26 172.50 C 0.00 0.00 0.00 25.15 +4.85 90 0 515 0
28AUG26 175.00 C 24.18 24.18 24.18 24.26 +4.67 90 1 16 0
28AUG26 177.50 C 27.49 27.49 23.13 23.39 +5.15 90 3 3 +3
28AUG26 180.00 C 26.82 26.82 23.41 22.57 +4.63 91 13 14 +2
28AUG26 182.50 C 26.18 26.18 22.89 21.78 +4.62 91 2 17 +2
28AUG26 185.00 C 24.74 24.74 21.55 21.01 +4.68 91 9 10 0
28AUG26 187.50 C 25.38 25.38 25.38 20.27 +4.57 92 2 17 +2
28AUG26 190.00 C 23.43 23.43 23.43 19.55 +4.54 92 2 79 +2
28AUG26 192.50 C 17.26 17.26 17.26 18.77 +4.42 92 1 1 0
28AUG26 195.00 C 21.39 22.01 21.29 18.02 +4.30 92 25 40 +25
28AUG26 197.50 C 0.00 0.00 0.00 17.29 +4.18 92 0 29 0
28AUG26 200.00 C 15.38 18.12 15.38 16.60 +4.07 92 3 23 +2
28AUG26 205.00 C 17.45 19.23 15.76 15.28 +3.84 92 8 5 +5
29SEP26 37.00 C 0.00 0.00 0.00 131.40 +8.90 88 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 130.41 +8.90 88 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 129.42 +8.90 89 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 128.43 +8.90 88 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 127.44 +8.90 88 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 126.45 +8.90 88 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 125.46 +8.90 87 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 124.47 +8.89 87 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 123.48 +8.89 86 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 122.49 +8.89 85 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 121.51 +8.89 87 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 120.52 +8.89 86 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 119.53 +8.88 85 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 118.55 +8.89 86 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 116.09 +9.34 86 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 113.64 +8.87 86 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 111.20 +8.87 86 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 108.76 +8.98 86 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 106.34 +8.95 86 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 103.93 +9.50 86 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 101.54 +9.48 86 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 98.22 +8.57 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 95.88 +8.87 0 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 93.45 +7.72 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 90.97 +8.61 0 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 88.55 +8.93 0 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 86.53 +9.27 65 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 84.11 +9.07 64 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 82.08 +8.39 72 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 79.77 +9.13 72 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 77.89 +9.43 77 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 75.52 +8.26 75 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 74.13 +9.82 82 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 73.55 +10.05 93 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 69.91 +8.86 82 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 67.26 +8.32 78 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 65.46 +8.37 79 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 63.43 +8.15 79 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 61.63 +7.26 80 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 60.29 +7.73 82 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 57.97 +7.83 80 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 56.28 +7.79 81 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 54.48 +7.67 81 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 52.80 +7.54 81 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 51.18 +7.41 81 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 49.57 +7.25 81 0 175 0
29SEP26 132.50 C 0.00 0.00 0.00 48.04 +7.13 81 0 63 0
29SEP26 135.00 C 0.00 0.00 0.00 46.46 +6.92 81 0 115 0
29SEP26 137.50 C 48.00 49.00 47.00 45.10 +6.89 82 3 100 0
29SEP26 140.00 C 0.00 0.00 0.00 43.51 +6.59 81 0 11 0
29SEP26 142.50 C 0.00 0.00 0.00 42.40 +6.72 83 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 41.93 +7.49 86 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 40.69 +7.38 86 0 15 0
29SEP26 150.00 C 34.32 34.32 34.32 39.45 +7.34 86 1 141 -1
29SEP26 152.50 C 0.00 0.00 0.00 37.50 +5.98 84 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 37.14 +6.64 87 0 30 0
29SEP26 157.50 C 0.00 0.00 0.00 34.71 +5.16 83 0 14 0
29SEP26 160.00 C 0.00 0.00 0.00 34.53 +5.91 86 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 34.52 +6.84 89 0 56 0
29SEP26 165.00 C 0.00 0.00 0.00 32.15 +5.34 85 0 40 0
29SEP26 167.50 C 0.00 0.00 0.00 31.20 +5.23 86 0 31 0
29SEP26 170.00 C 27.66 27.66 27.66 30.29 +5.15 86 1 18 -1
29SEP26 172.50 C 0.00 0.00 0.00 29.36 +5.01 86 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 28.48 +4.87 86 0 33 0
29SEP26 177.50 C 0.00 0.00 0.00 27.63 +5.13 87 0 22 0
29SEP26 180.00 C 23.33 26.48 23.33 26.80 +4.88 87 3 28 +1
29SEP26 182.50 C 25.36 25.36 25.36 26.01 +5.03 87 15 39 +15
29SEP26 185.00 C 0.00 0.00 0.00 25.23 +4.61 87 0 38 0
29SEP26 187.50 C 0.00 0.00 0.00 24.58 +4.80 88 0 186 0
29SEP26 190.00 C 0.00 0.00 0.00 23.91 +4.73 88 0 110 0
29SEP26 192.50 C 0.00 0.00 0.00 23.11 +4.62 88 0 33 0
29SEP26 195.00 C 0.00 0.00 0.00 22.34 +4.52 88 0 4 0
29SEP26 197.50 C 0.00 0.00 0.00 21.60 +4.42 88 0 0 0
29SEP26 200.00 C 19.90 19.90 19.90 20.88 +4.32 88 2 107 0
29SEP26 205.00 C 0.00 0.00 0.00 19.51 +4.12 88 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 18.22 +3.92 88 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 17.02 +3.74 88 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 15.90 +3.56 87 0 1 0
29SEP26 225.00 C 0.00 0.00 0.00 14.85 +3.39 87 0 0 0
29SEP26 230.00 C 15.00 15.00 15.00 13.87 +3.23 87 1 10 +1
29SEP26 235.00 C 15.70 15.70 15.70 12.95 +3.06 87 1 38 +1
30DEC26 48.00 C 0.00 0.00 0.00 120.94 +9.31 71 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 120.12 +9.47 79 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 119.17 +9.51 79 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 116.80 +9.78 79 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 114.44 +9.53 79 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 111.20 +8.73 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 108.83 +8.68 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 106.50 +8.54 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 104.59 +8.97 68 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 101.92 +8.51 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 99.68 +9.06 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 97.63 +8.43 68 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 95.58 +8.91 70 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 93.44 +9.33 71 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 91.05 +8.53 69 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 89.00 +9.07 70 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 86.99 +8.55 71 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 84.36 +8.45 68 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 82.75 +8.76 71 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 80.80 +8.75 71 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 78.58 +8.22 70 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 76.65 +7.86 70 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 75.11 +8.53 72 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 73.78 +8.99 75 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 72.21 +9.11 76 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 69.55 +8.06 72 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 67.97 +8.06 73 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 66.18 +7.81 73 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 64.66 +7.79 73 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 63.05 +7.61 73 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 61.33 +7.18 73 0 123 0
30DEC26 122.50 C 0.00 0.00 0.00 59.86 +7.30 73 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 58.41 +7.21 74 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 57.05 +7.19 74 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 55.62 +7.06 74 0 5 0
30DEC26 132.50 C 0.00 0.00 0.00 54.27 +6.98 74 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 52.96 +6.91 75 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 51.78 +6.94 75 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 50.54 +6.85 75 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 49.32 +6.74 75 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 48.01 +6.53 75 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 46.86 +6.43 76 0 15 0
30DEC26 150.00 C 41.30 41.30 41.30 46.00 +6.72 76 1 196 -1
30DEC26 152.50 C 0.00 0.00 0.00 44.76 +5.67 76 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 43.62 +5.56 76 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 42.65 +5.50 76 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 41.96 +5.48 77 0 90 0
30DEC26 162.50 C 0.00 0.00 0.00 40.90 +5.58 77 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 40.36 +5.64 78 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 39.46 +5.56 79 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 38.58 +5.65 79 0 29 0
30DEC26 172.50 C 0.00 0.00 0.00 37.72 +5.41 79 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 36.89 +4.99 79 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 36.08 +5.99 79 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 35.30 +5.89 80 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 34.54 +5.80 80 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 33.80 +5.71 80 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 32.85 +5.39 80 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 32.15 +5.30 80 0 0 0
30DEC26 192.50 C 30.00 30.00 30.00 31.47 +5.22 80 1 0 -1
30DEC26 195.00 C 0.00 0.00 0.00 30.81 +5.14 80 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 30.04 +4.93 80 0 0 0
30DEC26 200.00 C 33.00 33.00 33.00 29.42 +4.96 80 2 3 0
30DEC26 205.00 C 0.00 0.00 0.00 28.16 +4.96 81 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 26.81 +4.80 80 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 25.53 +4.65 80 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 24.32 +4.51 80 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 23.16 +4.36 80 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 22.07 +4.22 80 0 30 0
30DEC26 235.00 C 17.80 17.80 17.80 21.03 +4.08 80 1 4 +1
30MAR27 55.00 C 0.00 0.00 0.00 115.41 +8.81 75 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 113.25 +8.90 76 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 110.93 +8.78 75 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 108.73 +9.53 74 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 106.55 +8.76 74 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 104.40 +8.76 74 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 102.47 +9.57 75 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 100.19 +8.70 74 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 98.14 +8.66 73 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 96.12 +9.31 73 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 94.12 +8.67 73 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 92.20 +9.20 73 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 90.25 +8.75 73 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 88.46 +9.17 74 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 86.50 +9.02 73 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 84.67 +8.76 73 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 82.85 +8.99 73 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 81.22 +9.01 73 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 79.23 +8.68 72 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 76.91 +8.18 70 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 75.46 +8.15 71 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 74.17 +8.34 72 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 72.16 +8.11 71 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 70.65 +7.81 71 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 69.10 +7.69 71 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 67.67 +7.66 71 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 66.30 +7.65 72 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 64.69 +7.34 71 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 63.49 +7.45 72 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 62.22 +7.43 72 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 60.53 +6.95 71 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 59.62 +7.23 72 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 58.39 +7.14 72 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 56.84 +6.70 72 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 55.87 +6.82 72 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 54.60 +6.60 72 0 18 0
30MAR27 145.00 C 0.00 0.00 0.00 53.60 +6.63 72 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 52.41 +6.42 72 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 51.43 +6.41 73 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 50.52 +6.42 73 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 49.59 +6.40 73 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 48.56 +6.24 73 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 47.52 +6.05 73 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 46.83 +6.19 74 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 45.77 +5.93 74 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 45.31 +6.22 75 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 44.46 +6.15 75 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 43.53 +5.97 75 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 42.43 +5.59 74 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 41.66 +5.52 75 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 40.98 +5.52 75 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 40.49 +5.69 75 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 39.60 +5.44 75 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 38.90 +5.39 75 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 38.22 +5.29 76 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 37.46 +5.13 76 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 74.10 +7.62 72 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 72.74 +7.61 72 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 71.41 +8.13 72 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 70.12 +8.05 72 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 68.86 +7.95 72 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 67.71 +7.95 73 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 66.43 +7.82 72 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 65.25 +7.70 72 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 64.11 +7.63 72 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 63.86 +8.44 74 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 62.69 +8.25 74 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 61.51 +8.05 74 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 60.38 +7.86 74 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 58.81 +7.23 73 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 58.42 +7.98 74 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 57.44 +7.10 74 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 56.00 +6.51 73 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 55.08 +6.45 74 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 54.04 +6.22 73 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 53.06 +6.03 73 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 52.42 +6.16 74 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 51.60 +6.09 74 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 50.78 +6.00 74 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 50.00 +5.93 74 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 49.26 +5.89 74 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 48.51 +5.82 74 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 47.77 +5.75 75 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 47.07 +6.24 75 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 46.36 +6.17 75 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 45.70 +6.13 75 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 45.03 +6.05 75 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 44.38 +5.99 75 0 1 0
TOTAL CALL 788 12,950 +107
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 388 0 79 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 379 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 371 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 363 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 355 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 348 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 341 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 334 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 321 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 293 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 278 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 273 0 10 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 268 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 264 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 259 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 255 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 247 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 243 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 235 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 231 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 227 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 210 0 79 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 202 0 7 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 195 0 82 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 187 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 180 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 173 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 167 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 160 0 20 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 154 0 94 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 148 0 103 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 142 0 37 0
29JUN26 82.50 P 0.02 0.02 0.02 0.01 0.00 137 1 137 -1
29JUN26 85.00 P 0.05 0.05 0.05 0.01 0.00 131 5 179 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 126 0 80 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 121 0 73 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 116 0 378 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 111 0 97 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 106 0 32 0
29JUN26 100.00 P 0.04 0.04 0.04 0.01 -0.01 101 6 93 -1
29JUN26 102.50 P 0.00 0.00 0.00 0.01 -0.02 97 0 34 0
29JUN26 105.00 P 0.08 0.08 0.08 0.01 -0.04 92 5 83 +5
29JUN26 107.50 P 0.00 0.00 0.00 0.02 -0.06 94 0 261 0
29JUN26 110.00 P 0.00 0.00 0.00 0.03 -0.10 94 0 162 0
29JUN26 112.50 P 0.00 0.00 0.00 0.05 -0.13 94 0 48 0
29JUN26 115.00 P 0.20 0.20 0.20 0.08 -0.17 94 1 309 0
29JUN26 117.50 P 0.22 0.22 0.22 0.11 -0.23 94 10 68 0
29JUN26 120.00 P 0.36 0.36 0.20 0.16 -0.33 93 21 403 +3
29JUN26 122.50 P 0.00 0.00 0.00 0.23 -0.40 94 0 35 0
29JUN26 125.00 P 0.00 0.00 0.00 0.32 -0.50 94 0 224 0
29JUN26 127.50 P 0.00 0.00 0.00 0.45 -0.66 94 0 273 0
29JUN26 130.00 P 1.00 1.00 0.38 0.59 -0.77 94 43 681 -1
29JUN26 132.50 P 1.22 1.22 0.66 0.77 -0.97 93 7 78 +2
29JUN26 135.00 P 1.62 1.65 0.60 1.00 -1.15 93 14 143 -7
29JUN26 137.50 P 1.00 1.00 1.00 1.25 -1.40 93 1 49 0
29JUN26 140.00 P 2.10 2.50 0.92 1.58 -1.65 93 94 150 -21
29JUN26 142.50 P 3.30 3.30 2.32 1.95 -1.92 92 5 75 +1
29JUN26 145.00 P 1.59 2.52 1.41 2.43 -2.19 92 24 491 +20
29JUN26 147.50 P 4.55 4.55 2.83 2.92 -2.51 92 3 73 +1
29JUN26 150.00 P 5.00 6.60 2.20 3.57 -3.03 92 125 134 +32
29JUN26 152.50 P 7.60 7.60 2.87 4.22 -3.13 92 41 81 +23
29JUN26 155.00 P 6.20 6.20 3.36 5.03 -3.51 92 15 77 0
29JUN26 157.50 P 9.83 9.83 4.80 5.85 -3.97 92 7 42 +1
29JUN26 160.00 P 8.85 9.97 4.50 6.84 -4.36 91 60 89 +17
29JUN26 162.50 P 10.68 11.19 6.40 7.95 -4.73 92 31 53 +3
29JUN26 165.00 P 11.00 11.65 6.20 9.15 -5.09 92 26 24 -1
29JUN26 167.50 P 12.42 12.42 8.22 10.54 -5.33 93 22 26 +16
29JUN26 170.00 P 16.00 16.00 8.59 11.84 -5.75 93 29 34 +11
29JUN26 172.50 P 10.82 13.14 10.82 13.37 -6.31 94 2 116 0
29JUN26 175.00 P 12.69 14.69 11.50 14.73 -6.81 92 10 6 0
29JUN26 177.50 P 12.01 15.75 12.01 16.39 -6.83 93 4 18 +2
29JUN26 180.00 P 0.00 0.00 0.00 18.13 -7.34 93 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 19.92 -7.57 93 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 21.71 -7.69 93 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 23.65 -8.14 93 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 25.60 -8.40 93 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 28.44 -7.83 102 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 30.37 -8.17 101 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 32.74 -7.95 105 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 32.96 -9.84 77 0 125 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 100 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 0.00 94 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 0.03 -0.01 94 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.04 -0.01 93 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.06 -0.02 93 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.08 -0.03 93 0 120 0
30JUL26 80.00 P 0.18 0.20 0.18 0.11 -0.04 93 2 19 -1
30JUL26 82.50 P 0.00 0.00 0.00 0.15 -0.06 93 0 52 0
30JUL26 85.00 P 0.18 0.18 0.18 0.20 -0.07 93 1 32 -1
30JUL26 87.50 P 0.00 0.00 0.00 0.26 -0.08 93 0 100 0
30JUL26 90.00 P 0.38 0.38 0.37 0.34 -0.10 93 3 63 +2
30JUL26 92.50 P 0.46 0.46 0.46 0.44 -0.11 93 1 35 +1
30JUL26 95.00 P 0.00 0.00 0.00 0.52 -0.18 92 0 36 0
30JUL26 97.50 P 0.00 0.00 0.00 0.65 -0.20 92 0 61 0
30JUL26 100.00 P 0.70 0.70 0.56 0.79 -0.31 92 6 127 -2
30JUL26 102.50 P 0.00 0.00 0.00 0.96 -0.32 92 0 46 0
30JUL26 105.00 P 0.00 0.00 0.00 1.21 -0.34 92 0 81 0
30JUL26 107.50 P 1.35 1.35 1.05 1.43 -0.42 92 3 32 +2
30JUL26 110.00 P 1.65 1.65 1.65 1.67 -0.48 92 1 76 0
30JUL26 112.50 P 0.00 0.00 0.00 1.97 -0.59 92 0 41 0
30JUL26 115.00 P 0.00 0.00 0.00 2.27 -0.70 92 0 84 0
30JUL26 117.50 P 0.00 0.00 0.00 2.68 -0.74 92 0 19 0
30JUL26 120.00 P 0.00 0.00 0.00 3.09 -0.87 92 0 24 0
30JUL26 122.50 P 3.11 3.11 3.11 3.50 -1.01 91 1 15 -1
30JUL26 125.00 P 0.00 0.00 0.00 4.04 -1.05 91 0 107 0
30JUL26 127.50 P 0.00 0.00 0.00 4.59 -1.20 91 0 164 0
30JUL26 130.00 P 5.35 5.35 3.60 5.14 -1.35 91 6 34 -2
30JUL26 132.50 P 5.07 5.07 5.07 5.80 -1.41 91 2 65 0
30JUL26 135.00 P 6.78 6.78 6.78 6.51 -1.58 91 1 137 +1
30JUL26 137.50 P 0.00 0.00 0.00 7.21 -1.75 91 0 151 0
30JUL26 140.00 P 6.72 6.72 6.72 7.98 -1.85 91 1 125 0
30JUL26 142.50 P 0.00 0.00 0.00 8.85 -2.00 91 0 35 0
30JUL26 145.00 P 10.00 10.00 9.00 9.73 -2.18 91 2 16 -1
30JUL26 147.50 P 0.00 0.00 0.00 10.61 -2.36 91 0 16 0
30JUL26 150.00 P 13.11 13.11 10.85 11.62 -2.50 91 10 29 +4
30JUL26 152.50 P 0.00 0.00 0.00 12.69 -2.70 91 0 28 0
30JUL26 155.00 P 13.53 13.53 12.05 13.75 -2.98 90 2 8 +1
30JUL26 157.50 P 16.80 16.80 14.91 14.86 -3.25 90 2 36 0
30JUL26 160.00 P 18.83 20.00 13.20 16.13 -3.56 91 39 46 +20
30JUL26 162.50 P 19.28 19.28 19.28 17.45 -3.76 91 1 2 +1
30JUL26 165.00 P 0.00 0.00 0.00 18.82 -3.96 91 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 20.48 -3.92 93 0 17 0
30JUL26 170.00 P 20.50 21.90 20.30 21.79 -4.28 92 5 63 +3
30JUL26 172.50 P 20.50 23.50 20.50 23.36 -4.87 92 6 19 +4
30JUL26 175.00 P 0.00 0.00 0.00 24.94 -4.60 93 0 543 0
30JUL26 177.50 P 0.00 0.00 0.00 26.57 -4.76 93 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 28.24 -4.92 94 0 0 0
30JUL26 182.50 P 26.19 26.19 26.19 29.71 -5.32 93 15 15 +15
30JUL26 185.00 P 0.00 0.00 0.00 31.45 -5.76 93 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 33.26 -5.86 94 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 35.04 -5.98 94 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 36.89 -6.09 95 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 39.41 -5.63 98 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 40.59 -6.51 94 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 43.23 -5.80 98 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 47.20 -6.15 99 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.79 -0.15 89 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 0.94 -0.22 89 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 1.14 -0.29 89 0 3 0
28AUG26 92.50 P 0.00 0.00 0.00 1.36 -0.26 89 0 1 0
28AUG26 95.00 P 0.00 0.00 0.00 1.59 -0.35 89 0 4 0
28AUG26 97.50 P 0.00 0.00 0.00 1.87 -0.46 89 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 2.19 -0.48 89 0 45 0
28AUG26 102.50 P 0.00 0.00 0.00 2.51 -0.61 89 0 49 0
28AUG26 105.00 P 0.00 0.00 0.00 2.87 -0.69 89 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 3.30 -0.59 89 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 3.74 -0.70 89 0 94 0
28AUG26 112.50 P 0.00 0.00 0.00 4.18 -0.83 89 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 4.73 -0.86 89 0 35 0
28AUG26 117.50 P 0.00 0.00 0.00 5.31 -0.91 89 0 30 0
28AUG26 120.00 P 5.93 5.93 5.93 5.88 -1.07 89 1 25 0
28AUG26 122.50 P 0.00 0.00 0.00 6.48 -1.20 89 0 5 0
28AUG26 125.00 P 0.00 0.00 0.00 7.21 -1.20 89 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 7.95 -1.30 89 0 25 0
28AUG26 130.00 P 8.80 8.80 8.20 8.68 -1.48 89 3 21 -1
28AUG26 132.50 P 0.00 0.00 0.00 9.43 -1.63 89 0 23 0
28AUG26 135.00 P 0.00 0.00 0.00 10.34 -1.63 89 0 22 0
28AUG26 137.50 P 0.00 0.00 0.00 11.25 -1.73 88 0 48 0
28AUG26 140.00 P 0.00 0.00 0.00 12.16 -1.91 88 0 107 0
28AUG26 142.50 P 11.00 11.00 11.00 13.07 -2.10 88 1 81 0
28AUG26 145.00 P 0.00 0.00 0.00 14.20 -2.06 89 0 26 0
28AUG26 147.50 P 0.00 0.00 0.00 15.21 -2.28 88 0 7 0
28AUG26 150.00 P 0.00 0.00 0.00 16.31 -2.52 88 0 90 0
28AUG26 152.50 P 0.00 0.00 0.00 17.49 -2.71 88 0 17 0
28AUG26 155.00 P 0.00 0.00 0.00 18.75 -2.90 89 0 16 0
28AUG26 157.50 P 21.04 21.04 21.04 20.05 -3.06 89 15 51 +15
28AUG26 160.00 P 0.00 0.00 0.00 21.41 -3.24 89 0 36 0
28AUG26 162.50 P 0.00 0.00 0.00 22.80 -3.23 89 0 40 0
28AUG26 165.00 P 0.00 0.00 0.00 24.24 -4.25 89 0 15 0
28AUG26 167.50 P 0.00 0.00 0.00 25.77 -4.29 90 0 15 0
28AUG26 170.00 P 0.00 0.00 0.00 27.31 -4.32 90 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 28.88 -4.36 90 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 30.49 -4.50 91 0 16 0
28AUG26 177.50 P 0.00 0.00 0.00 32.12 -4.44 91 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 34.33 -4.18 93 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 35.94 -4.33 94 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 37.70 -4.18 94 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 39.07 -4.83 93 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 41.23 -4.16 94 0 15 0
28AUG26 192.50 P 0.00 0.00 0.00 42.59 -5.17 93 0 15 0
28AUG26 195.00 P 0.00 0.00 0.00 44.60 -5.09 94 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 46.46 -5.17 94 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 48.24 -5.33 94 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 52.01 -5.66 94 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 92 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 -0.01 81 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.02 79 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 -0.02 83 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 -0.02 85 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 -0.02 86 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 -0.02 86 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 -0.02 86 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.10 -0.03 86 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 0.14 -0.03 86 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.18 -0.05 86 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.24 -0.07 86 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.31 -0.08 86 0 42 0
29SEP26 67.50 P 0.00 0.00 0.00 0.40 -0.11 86 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.51 -0.11 86 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 0.62 -0.15 86 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 0.77 -0.13 86 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.94 -0.14 86 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 1.11 -0.21 86 0 38 0
29SEP26 82.50 P 0.00 0.00 0.00 1.30 -0.25 86 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 1.54 -0.27 86 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 1.83 -0.31 86 0 33 0
29SEP26 90.00 P 0.00 0.00 0.00 2.08 -0.40 85 0 349 0
29SEP26 92.50 P 0.00 0.00 0.00 2.41 -0.40 85 0 287 0
29SEP26 95.00 P 2.05 2.05 2.05 2.74 -0.52 85 2 11 0
29SEP26 97.50 P 0.00 0.00 0.00 3.11 -0.60 85 0 23 0
29SEP26 100.00 P 2.85 3.00 2.85 3.57 -0.59 85 3 67 -1
29SEP26 102.50 P 0.00 0.00 0.00 4.02 -0.67 85 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 4.47 -0.81 85 0 21 0
29SEP26 107.50 P 0.00 0.00 0.00 5.00 -0.87 85 0 10 0
29SEP26 110.00 P 0.00 0.00 0.00 5.59 -0.87 85 0 33 0
29SEP26 112.50 P 0.00 0.00 0.00 6.19 -0.97 85 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 6.78 -1.13 85 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 7.45 -1.22 85 0 158 0
29SEP26 120.00 P 0.00 0.00 0.00 8.21 -1.21 85 0 187 0
29SEP26 122.50 P 0.00 0.00 0.00 8.96 -1.30 85 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 9.72 -1.47 85 0 34 0
29SEP26 127.50 P 0.00 0.00 0.00 10.48 -1.64 85 0 63 0
29SEP26 130.00 P 9.10 10.60 9.10 11.41 -1.64 85 5 263 0
29SEP26 132.50 P 0.00 0.00 0.00 12.34 -1.64 85 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 13.27 -1.83 85 0 20 0
29SEP26 137.50 P 0.00 0.00 0.00 14.27 -1.93 85 0 92 0
29SEP26 140.00 P 0.00 0.00 0.00 15.27 -2.05 85 0 27 0
29SEP26 142.50 P 17.89 17.89 17.89 16.28 -2.16 84 15 45 +15
29SEP26 145.00 P 17.00 17.00 17.00 17.41 -2.39 84 10 44 +10
29SEP26 147.50 P 0.00 0.00 0.00 18.90 -2.14 85 0 22 0
29SEP26 150.00 P 0.00 0.00 0.00 19.65 -2.75 84 0 14 0
29SEP26 152.50 P 0.00 0.00 0.00 21.08 -2.77 85 0 31 0
29SEP26 155.00 P 0.00 0.00 0.00 22.39 -2.91 85 0 50 0
29SEP26 157.50 P 0.00 0.00 0.00 23.73 -3.08 85 0 115 0
29SEP26 160.00 P 0.00 0.00 0.00 25.13 -3.33 85 0 98 0
29SEP26 162.50 P 0.00 0.00 0.00 26.56 -2.79 85 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 28.06 -3.91 86 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 29.48 -4.15 86 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 31.01 -4.35 86 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 32.59 -4.50 86 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 34.19 -4.48 86 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 36.54 -4.02 89 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 38.13 -3.75 89 0 1 0
29SEP26 182.50 P 0.00 0.00 0.00 39.13 -4.54 87 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 40.74 -5.15 87 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 43.37 -3.91 90 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 45.13 -4.37 90 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 46.90 -4.50 90 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 48.73 -4.63 90 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 50.52 -4.58 90 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 52.31 -4.95 90 0 1 0
29SEP26 205.00 P 0.00 0.00 0.00 56.09 -5.08 91 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 60.00 -5.16 91 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 63.91 -5.45 91 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 67.84 -5.73 92 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 71.96 -5.82 93 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 76.17 -5.89 93 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 80.38 -6.13 93 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.25 -0.04 79 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.28 -0.04 79 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.32 -0.03 79 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.40 -0.06 79 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.52 -0.06 79 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.64 -0.08 79 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.79 -0.11 79 0 7 0
30DEC26 62.50 P 0.00 0.00 0.00 0.97 -0.11 79 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.19 -0.15 79 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 1.38 -0.19 79 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.60 -0.24 78 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.92 -0.16 79 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.20 -0.25 79 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.49 -0.29 78 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.85 -0.29 78 0 42 0
30DEC26 82.50 P 0.00 0.00 0.00 3.21 -0.40 78 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.64 -0.44 78 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 4.12 -0.44 78 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 4.60 -0.45 78 0 16 0
30DEC26 92.50 P 0.00 0.00 0.00 5.09 -0.58 78 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 5.63 -0.67 78 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 6.26 -0.66 78 0 0 0
30DEC26 100.00 P 6.80 6.80 6.80 6.89 -0.66 78 1 4 +1
30DEC26 102.50 P 0.00 0.00 0.00 7.52 -0.77 78 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 8.15 -0.93 78 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 8.90 -0.97 78 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 9.70 -0.96 78 0 26 0
30DEC26 112.50 P 0.00 0.00 0.00 10.49 -0.96 78 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 11.29 -1.10 78 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 12.09 -1.27 78 0 18 0
30DEC26 120.00 P 13.00 13.00 13.00 12.99 -1.38 78 1 605 0
30DEC26 122.50 P 0.00 0.00 0.00 13.96 -1.45 78 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 14.94 -1.34 78 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 15.91 -1.41 77 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 16.89 -1.59 77 0 112 0
30DEC26 132.50 P 0.00 0.00 0.00 17.87 -1.79 77 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 18.99 -1.91 77 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 20.15 -2.03 77 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 21.32 -2.16 77 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 22.49 -2.24 77 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 23.66 -2.56 77 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 24.83 -2.79 77 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 26.03 -2.96 77 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 27.70 -2.78 78 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 29.11 -2.81 78 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 30.55 -3.06 78 0 25 0
30DEC26 160.00 P 0.00 0.00 0.00 32.03 -3.07 78 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 33.53 -3.09 78 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 35.07 -3.21 78 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 36.63 -3.31 79 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 38.24 -3.75 79 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 39.85 -3.86 79 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 41.49 -3.97 79 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 43.16 -4.06 79 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 44.85 -4.16 79 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 46.40 -4.42 79 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 47.94 -4.73 79 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 49.80 -4.72 80 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 51.47 -4.76 80 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 53.31 -4.96 80 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 55.07 -5.06 80 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 56.91 -5.05 80 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 58.83 -4.97 80 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 63.14 -4.63 82 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 66.70 -5.04 82 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 70.62 -5.10 82 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 74.89 -4.82 83 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 78.89 -4.86 83 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 82.92 -5.09 84 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 86.97 -5.30 84 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.10 -0.07 75 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.30 -0.12 75 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 1.58 -0.12 75 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.86 -0.18 75 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.20 -0.19 76 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 2.56 -0.22 76 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.93 -0.25 75 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 3.37 -0.21 76 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.77 -0.34 76 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 4.20 -0.34 75 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.62 -0.38 75 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 5.08 -0.38 74 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.56 -0.45 74 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.14 -0.52 74 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 6.80 -0.51 74 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 7.45 -0.52 74 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 8.11 -0.67 74 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 8.76 -0.72 74 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 9.53 -0.76 74 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 10.35 -0.83 74 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.17 -0.86 74 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 12.00 -1.00 74 0 522 0
30MAR27 110.00 P 13.00 13.00 12.00 12.82 -1.79 74 3 415 +3
30MAR27 112.50 P 0.00 0.00 0.00 13.65 -1.37 74 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 14.65 -1.36 74 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 15.66 -1.45 74 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.66 -1.55 74 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 17.67 -1.79 74 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.68 -1.57 74 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 19.69 -1.65 74 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 20.81 -1.86 74 0 11 0
30MAR27 132.50 P 0.00 0.00 0.00 22.00 -1.77 74 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 23.20 -1.85 74 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 24.39 -2.64 73 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 25.71 -2.15 74 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 26.91 -2.38 74 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 28.20 -2.36 74 0 0 0
30MAR27 147.50 P 32.91 32.91 32.91 29.50 -2.67 74 13 13 +13
30MAR27 150.00 P 0.00 0.00 0.00 30.84 -2.82 74 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 32.49 -2.69 74 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 33.97 -2.59 74 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 35.46 -2.82 74 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 36.97 -2.76 74 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 38.51 -2.85 75 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 40.07 -3.17 75 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 41.66 -3.37 75 0 152 0
30MAR27 170.00 P 0.00 0.00 0.00 43.18 -3.56 75 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 44.92 -3.43 75 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 46.53 -3.57 75 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 48.22 -3.64 75 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 49.91 -3.74 75 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 51.60 -3.86 76 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 53.03 -4.25 75 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 54.77 -4.33 75 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 56.83 -4.14 76 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 58.61 -4.24 76 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 18.32 -1.36 73 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 19.96 -0.57 74 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 20.40 -1.32 73 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 22.11 -0.91 74 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 22.56 -1.61 73 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 23.79 -1.75 73 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 25.02 -1.85 73 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 26.25 -2.08 73 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 27.48 -2.15 73 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 28.87 -2.23 73 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 29.94 -2.50 72 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 31.58 -2.45 73 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 32.99 -2.44 73 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 33.99 -2.76 73 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 35.90 -2.14 73 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 36.81 -2.78 72 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 38.63 -2.54 73 0 2 0
29JUN27 157.50 P 43.50 43.50 43.50 40.16 -2.62 73 1 1 +1
29JUN27 160.00 P 0.00 0.00 0.00 41.71 -2.70 73 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 43.29 -2.78 73 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 44.89 -2.86 74 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 46.51 -2.94 74 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 48.16 -3.00 74 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 49.83 -3.28 74 0 15 0
29JUN27 175.00 P 49.70 50.50 49.70 51.52 -3.35 74 2 1 +1
29JUN27 177.50 P 0.00 0.00 0.00 53.22 -3.43 74 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 54.94 -3.50 74 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 56.68 -3.57 74 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 58.32 -3.76 74 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 59.95 -3.98 74 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 61.70 -4.08 74 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 63.61 -4.04 75 0 0 0
TOTAL PUT 798 16,426 +208
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$ 4.23
29JUN26 3.50 C 0.00 0.00 0.00 0.73 - 0 0 0 -
29JUN26 3.60 C 0.00 0.00 0.00 0.64 -0.14 55 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.54 -0.15 47 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.45 -0.13 49 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.35 -0.16 40 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.27 -0.15 41 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.21 -0.13 46 0 0 0
29JUN26 4.20 C 0.18 0.18 0.18 0.15 -0.11 45 1 1 +1
29JUN26 4.30 C 0.00 0.00 0.00 0.11 -0.09 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.07 -0.08 46 0 0 0
29JUN26 4.50 C 0.07 0.07 0.07 0.05 -0.06 48 5 13 0
29JUN26 4.60 C 0.00 0.00 0.00 0.03 -0.05 47 0 21 0
29JUN26 4.70 C 0.02 0.02 0.02 0.02 -0.03 48 60 34 +7
29JUN26 4.80 C 0.00 0.00 0.00 0.01 -0.03 47 0 35 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 -0.02 53 0 2,122 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 238 0
29JUN26 5.25 C 0.01 0.01 0.01 0.01 0.00 71 5 535 +5
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 83 0 560 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 94 0 514 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 105 0 380 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 115 0 484 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 124 0 551 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 133 0 69 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 141 0 86 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 149 0 239 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 157 0 196 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 164 0 803 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 171 0 3,379 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 178 0 397 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 184 0 113 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 190 0 123 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 196 0 124 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 202 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 208 0 68 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 213 0 354 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 219 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 229 0 10 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 238 0 52 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 247 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 256 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 264 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 271 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
30JUL26 3.50 C 0.85 0.85 0.75 0.76 - 40 22 22 -
30JUL26 3.60 C 0.00 0.00 0.00 0.69 -0.14 46 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.61 -0.14 47 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.55 -0.12 50 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.48 -0.14 50 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.43 -0.10 52 0 4 0
30JUL26 4.10 C 0.00 0.00 0.00 0.36 -0.11 50 0 0 0
30JUL26 4.20 C 0.31 0.31 0.31 0.31 -0.10 50 1 1 +1
30JUL26 4.30 C 0.00 0.00 0.00 0.26 -0.09 49 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.23 -0.08 51 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.19 -0.07 51 0 6 0
30JUL26 4.60 C 0.00 0.00 0.00 0.16 -0.07 51 0 30 0
30JUL26 4.70 C 0.15 0.15 0.13 0.13 -0.07 50 9 13 +3
30JUL26 4.80 C 0.13 0.13 0.13 0.12 -0.05 53 30 61 +30
30JUL26 4.90 C 0.00 0.00 0.00 0.10 -0.04 53 0 16 0
30JUL26 5.00 C 0.00 0.00 0.00 0.08 -0.03 52 0 37 0
30JUL26 5.25 C 0.00 0.00 0.00 0.05 -0.03 53 0 139 0
30JUL26 5.50 C 0.00 0.00 0.00 0.03 -0.02 53 0 255 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 -0.01 55 0 52 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 46 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 104 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 139 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 98 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 240 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 497 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 80 0 47 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 83 0 36 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 94 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 97 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 100 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 106 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 111 0 51 0
28AUG26 3.50 C 0.00 0.00 0.00 0.83 - 48 0 0 -
28AUG26 3.60 C 0.00 0.00 0.00 0.76 -0.16 49 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.69 -0.16 50 0 0 0
28AUG26 3.80 C 0.76 0.76 0.76 0.62 -0.16 49 1 1 +1
28AUG26 3.90 C 0.00 0.00 0.00 0.56 -0.15 50 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.51 -0.14 51 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.47 -0.11 53 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.42 -0.09 53 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.37 -0.09 52 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.33 -0.09 52 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.30 -0.07 53 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.27 -0.07 54 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.24 -0.07 54 0 15 0
28AUG26 4.80 C 0.00 0.00 0.00 0.21 -0.06 54 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.18 -0.06 53 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.16 -0.05 53 0 40 0
28AUG26 5.25 C 0.00 0.00 0.00 0.12 -0.04 54 0 16 0
28AUG26 5.50 C 0.00 0.00 0.00 0.08 -0.03 53 0 36 0
28AUG26 5.75 C 0.00 0.00 0.00 0.06 -0.02 54 0 100 0
28AUG26 6.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 96 0
28AUG26 6.25 C 0.00 0.00 0.00 0.03 -0.01 55 0 247 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 50 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 -0.01 52 0 120 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 113 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 32 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.89 - 49 0 0 -
29SEP26 3.60 C 0.00 0.00 0.00 0.82 -0.17 49 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.76 -0.15 50 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.70 -0.15 51 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.64 -0.14 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.59 -0.12 51 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.54 -0.13 51 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.51 -0.08 53 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.45 -0.09 52 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.42 -0.09 53 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.38 -0.08 53 0 16 0
29SEP26 4.60 C 0.36 0.36 0.33 0.34 -0.09 52 183 195 +183
29SEP26 4.70 C 0.00 0.00 0.00 0.32 -0.08 54 0 3 0
29SEP26 4.80 C 0.00 0.00 0.00 0.28 -0.08 52 0 400 0
29SEP26 4.90 C 0.00 0.00 0.00 0.26 -0.07 53 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 0.24 -0.06 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.18 -0.06 53 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.14 -0.04 53 0 314 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 -0.03 54 0 33 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 -0.03 53 0 2,665 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.03 53 0 434 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 -0.02 54 0 698 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 -0.01 55 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 -0.01 54 0 230 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 3,702 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
30DEC26 3.50 C 0.00 0.00 0.00 1.01 - 47 0 0 -
30DEC26 3.60 C 0.00 0.00 0.00 0.96 -0.15 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.90 -0.15 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.84 -0.15 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.78 -0.16 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.74 -0.15 49 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.69 -0.14 49 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.64 -0.14 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.61 -0.13 49 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.57 -0.11 49 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.53 -0.12 49 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.51 -0.10 51 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.48 -0.09 51 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.44 -0.09 50 0 280 0
30DEC26 4.90 C 0.00 0.00 0.00 0.41 -0.09 50 0 280 0
30DEC26 5.00 C 0.00 0.00 0.00 0.38 -0.09 50 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 0.33 -0.06 51 0 422 0
30DEC26 5.50 C 0.30 0.30 0.27 0.27 -0.06 51 228 386 -152
30DEC26 5.75 C 0.00 0.00 0.00 0.23 -0.05 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.19 -0.04 51 0 192 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 -0.04 51 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 -0.03 51 0 171 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 -0.03 51 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 -0.03 51 0 36 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 -0.02 52 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.02 50 0 21 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.02 50 0 1 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.02 50 0 58 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.02 49 0 152 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.02 44 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 83 0
30DEC26 9.25 C 0.01 0.01 0.01 0.01 0.00 47 1 23 -1
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 85 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 11.00 C 0.03 0.03 0.03 0.01 0.00 55 100 101 +100
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 18 0
30MAR27 3.50 C 0.00 0.00 0.00 1.16 - 51 0 0 -
30MAR27 3.60 C 0.00 0.00 0.00 1.09 -0.14 50 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.03 -0.14 49 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.99 -0.12 50 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.93 -0.14 50 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.89 -0.13 50 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.84 -0.14 50 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.80 -0.13 50 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.75 -0.13 50 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.72 -0.12 50 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.68 -0.13 50 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.65 -0.11 50 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.61 -0.12 50 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.58 -0.11 50 0 1 0
30MAR27 4.90 C 0.00 0.00 0.00 0.56 -0.10 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.53 -0.09 51 0 28 0
30MAR27 5.25 C 0.00 0.00 0.00 0.47 -0.08 51 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.41 -0.08 51 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.36 -0.07 51 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.31 -0.07 51 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.27 -0.06 51 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.24 -0.05 51 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.21 -0.05 51 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.18 -0.04 51 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.16 -0.04 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.14 -0.03 51 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 -0.03 51 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.11 -0.03 52 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.09 -0.03 51 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 -0.03 51 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 -0.02 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 165 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 30 0
29JUN27 3.50 C 0.00 0.00 0.00 1.26 - 50 0 0 -
29JUN27 3.60 C 0.00 0.00 0.00 1.21 -0.11 51 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.16 -0.11 51 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.11 -0.11 51 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.06 -0.11 51 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.00 -0.12 50 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.95 -0.12 49 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.91 -0.12 50 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.87 -0.13 50 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.85 -0.11 51 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.80 -0.12 50 0 36 0
29JUN27 4.60 C 0.00 0.00 0.00 0.77 -0.12 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.73 -0.12 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.70 -0.12 50 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.68 -0.10 51 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.65 -0.10 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.58 -0.09 51 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.53 -0.07 51 0 60 0
29JUN27 5.75 C 0.54 0.54 0.50 0.47 -0.07 51 200 560 +200
29JUN27 6.00 C 0.00 0.00 0.00 0.43 -0.06 52 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.38 -0.06 51 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.34 -0.05 51 1 32 0
29JUN27 6.75 C 0.00 0.00 0.00 0.30 -0.05 51 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.27 -0.05 51 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.24 -0.05 51 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.22 -0.04 51 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.20 -0.03 51 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.18 -0.03 51 1 10 0
TOTAL CALL 848 31,682 +378
29JUN26 3.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.70 P 0.01 0.01 0.01 0.01 0.00 51 30 30 +30
29JUN26 3.80 P 0.00 0.00 0.00 0.02 +0.01 51 0 108 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 150 0
29JUN26 4.10 P 0.10 0.10 0.10 0.09 +0.05 50 1 6 +1
29JUN26 4.20 P 0.12 0.14 0.12 0.13 +0.05 49 7 9 +5
29JUN26 4.30 P 0.20 0.20 0.20 0.18 +0.07 48 3 105 +3
29JUN26 4.40 P 0.20 0.27 0.20 0.25 +0.09 50 31 120 -31
29JUN26 4.50 P 0.25 0.31 0.25 0.32 +0.10 49 18 38 -2
29JUN26 4.60 P 0.34 0.34 0.34 0.41 +0.12 54 1 102 0
29JUN26 4.70 P 0.00 0.00 0.00 0.50 +0.12 57 0 114 0
29JUN26 4.80 P 0.00 0.00 0.00 0.60 +0.15 64 0 126 0
29JUN26 4.90 P 0.00 0.00 0.00 0.69 +0.14 64 0 149 0
29JUN26 5.00 P 0.00 0.00 0.00 0.79 +0.17 70 0 573 0
29JUN26 5.25 P 0.00 0.00 0.00 1.05 +0.16 93 0 329 0
29JUN26 5.50 P 0.00 0.00 0.00 1.27 +0.15 0 0 391 0
29JUN26 5.75 P 0.00 0.00 0.00 1.52 +0.15 0 0 196 -96
29JUN26 6.00 P 0.00 0.00 0.00 1.77 +0.15 0 0 89 -171
29JUN26 6.25 P 0.00 0.00 0.00 2.02 +0.15 0 0 140 0
29JUN26 6.50 P 0.00 0.00 0.00 2.31 +0.19 164 0 2 -33
29JUN26 6.75 P 0.00 0.00 0.00 2.55 +0.18 166 0 531 0
29JUN26 7.00 P 0.00 0.00 0.00 2.77 +0.15 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.02 +0.15 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.31 +0.19 204 0 10 0
29JUN26 7.75 P 0.00 0.00 0.00 3.56 +0.19 212 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.77 +0.15 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.06 +0.19 228 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.31 +0.19 236 0 134 0
29JUN26 8.75 P 0.00 0.00 0.00 4.56 +0.19 243 0 73 0
29JUN26 9.00 P 0.00 0.00 0.00 4.77 +0.15 0 0 18 0
29JUN26 9.25 P 0.00 0.00 0.00 5.02 +0.15 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.27 +0.15 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.56 +0.19 271 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.81 +0.19 277 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 6.27 +0.15 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.77 +0.15 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 7.27 +0.15 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.81 +0.19 320 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 8.31 +0.19 330 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 8.81 +0.19 339 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 9.27 +0.15 0 0 0 0
30JUL26 3.50 P 0.06 0.06 0.06 0.05 - 52 4 4 -
30JUL26 3.60 P 0.07 0.07 0.07 0.07 +0.02 53 1 1 +1
30JUL26 3.70 P 0.00 0.00 0.00 0.09 +0.02 52 0 0 0
30JUL26 3.80 P 0.14 0.14 0.14 0.12 +0.04 53 16 16 +16
30JUL26 3.90 P 0.00 0.00 0.00 0.15 +0.05 52 0 0 0
30JUL26 4.00 P 0.20 0.20 0.20 0.19 +0.05 53 1 12 +1
30JUL26 4.10 P 0.25 0.25 0.25 0.23 +0.06 52 6 6 +6
30JUL26 4.20 P 0.29 0.29 0.29 0.28 +0.07 52 5 5 +5
30JUL26 4.30 P 0.00 0.00 0.00 0.33 +0.08 52 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.40 +0.09 54 0 132 0
30JUL26 4.50 P 0.47 0.47 0.47 0.45 +0.09 51 5 700 -5
30JUL26 4.60 P 0.00 0.00 0.00 0.53 +0.10 53 0 201 0
30JUL26 4.70 P 0.00 0.00 0.00 0.61 +0.12 55 0 157 0
30JUL26 4.80 P 0.00 0.00 0.00 0.69 +0.13 55 0 78 0
30JUL26 4.90 P 0.00 0.00 0.00 0.77 +0.13 56 0 179 0
30JUL26 5.00 P 0.00 0.00 0.00 0.86 +0.14 58 0 349 0
30JUL26 5.25 P 0.00 0.00 0.00 1.08 +0.16 59 0 372 0
30JUL26 5.50 P 0.00 0.00 0.00 1.32 +0.17 65 0 7 0
30JUL26 5.75 P 0.00 0.00 0.00 1.56 +0.18 68 0 66 0
30JUL26 6.00 P 0.00 0.00 0.00 1.81 +0.17 75 0 73 0
30JUL26 6.25 P 0.00 0.00 0.00 2.05 +0.17 77 0 215 0
30JUL26 6.50 P 0.00 0.00 0.00 2.31 +0.19 88 0 1,650 0
30JUL26 6.75 P 0.00 0.00 0.00 2.55 +0.18 89 0 22 0
30JUL26 7.00 P 0.00 0.00 0.00 2.81 +0.18 98 0 511 0
30JUL26 7.25 P 2.97 2.97 2.97 3.06 +0.19 103 6 506 0
30JUL26 7.50 P 0.00 0.00 0.00 3.31 +0.19 108 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 3.56 +0.19 113 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.77 +0.15 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 4.06 +0.19 122 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.31 +0.19 126 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.56 +0.19 130 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.77 +0.15 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 5.02 +0.15 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 5.27 +0.15 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.56 +0.19 144 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.81 +0.19 148 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.11 - 54 0 0 -
28AUG26 3.60 P 0.00 0.00 0.00 0.13 +0.02 53 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.16 +0.04 53 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.20 +0.05 54 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.24 +0.05 54 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.28 +0.06 54 0 10 0
28AUG26 4.10 P 0.00 0.00 0.00 0.32 +0.06 53 0 197 0
28AUG26 4.20 P 0.00 0.00 0.00 0.38 +0.06 54 0 3 0
28AUG26 4.30 P 0.00 0.00 0.00 0.43 +0.08 54 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.50 +0.09 55 0 5 0
28AUG26 4.50 P 0.00 0.00 0.00 0.55 +0.08 54 0 12 0
28AUG26 4.60 P 0.00 0.00 0.00 0.63 +0.09 55 0 13 0
28AUG26 4.70 P 0.00 0.00 0.00 0.70 +0.11 56 0 32 0
28AUG26 4.80 P 0.00 0.00 0.00 0.77 +0.10 55 0 6 0
28AUG26 4.90 P 0.00 0.00 0.00 0.85 +0.10 56 0 112 0
28AUG26 5.00 P 0.00 0.00 0.00 0.93 +0.11 57 0 70 0
28AUG26 5.25 P 0.00 0.00 0.00 1.14 +0.14 58 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 1.37 +0.16 62 0 60 0
28AUG26 5.75 P 0.00 0.00 0.00 1.60 +0.17 64 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.84 +0.18 67 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 2.07 +0.18 67 0 25 0
28AUG26 6.50 P 0.00 0.00 0.00 2.31 +0.16 70 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.56 +0.19 74 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.81 +0.18 78 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 3.06 +0.19 82 0 33 0
28AUG26 7.50 P 0.00 0.00 0.00 3.31 +0.19 86 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.56 +0.19 90 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.77 +0.15 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 4.06 +0.19 97 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.31 +0.19 100 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.56 +0.19 103 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.77 +0.15 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 5.02 +0.15 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.27 +0.15 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 5.56 +0.19 115 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.16 - 53 0 0 -
29SEP26 3.60 P 0.00 0.00 0.00 0.18 +0.03 52 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.22 +0.04 53 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.26 +0.04 53 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.30 +0.05 53 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.34 +0.05 52 0 13 0
29SEP26 4.10 P 0.00 0.00 0.00 0.38 +0.05 51 0 30 0
29SEP26 4.20 P 0.40 0.40 0.40 0.45 +0.07 53 2 228 0
29SEP26 4.30 P 0.00 0.00 0.00 0.51 +0.08 54 0 86 0
29SEP26 4.40 P 0.00 0.00 0.00 0.57 +0.08 54 0 247 0
29SEP26 4.50 P 0.00 0.00 0.00 0.63 +0.09 54 0 116 0
29SEP26 4.60 P 0.00 0.00 0.00 0.70 +0.10 55 0 21 0
29SEP26 4.70 P 0.00 0.00 0.00 0.77 +0.10 55 0 403 0
29SEP26 4.80 P 0.00 0.00 0.00 0.84 +0.10 55 0 13 0
29SEP26 4.90 P 0.00 0.00 0.00 0.92 +0.12 56 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.99 +0.13 55 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.20 +0.14 57 0 280 0
29SEP26 5.50 P 0.00 0.00 0.00 1.41 +0.16 58 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 1.64 +0.16 61 0 68 0
29SEP26 6.00 P 0.00 0.00 0.00 1.86 +0.17 61 0 2,423 0
29SEP26 6.25 P 0.00 0.00 0.00 2.09 +0.17 62 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.33 +0.18 64 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.56 +0.17 63 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.81 +0.18 67 0 3,100 0
29SEP26 7.25 P 0.00 0.00 0.00 3.06 +0.19 70 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 3.31 +0.17 73 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.56 +0.19 76 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.77 +0.15 0 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 4.06 +0.19 82 0 19 0
29SEP26 8.50 P 0.00 0.00 0.00 4.31 +0.19 85 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.56 +0.19 88 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 4.77 +0.15 0 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 5.02 +0.15 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.27 +0.15 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.56 +0.19 98 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.81 +0.19 100 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.27 +0.15 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.77 +0.15 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.27 +0.15 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.81 +0.19 116 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.31 +0.19 120 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.81 +0.19 123 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.27 +0.15 0 0 0 0
30DEC26 3.50 P 0.26 0.26 0.26 0.26 - 50 1 1 -
30DEC26 3.60 P 0.00 0.00 0.00 0.30 +0.04 51 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.33 +0.04 50 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 0.37 +0.04 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.42 +0.05 50 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.47 +0.06 50 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.52 +0.06 50 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.58 +0.07 51 0 2 0
30DEC26 4.30 P 0.00 0.00 0.00 0.64 +0.07 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.71 +0.09 52 0 0 0
30DEC26 4.50 P 0.80 0.80 0.80 0.77 +0.09 52 20 41 +20
30DEC26 4.60 P 0.00 0.00 0.00 0.84 +0.09 52 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.91 +0.09 53 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.98 +0.11 53 0 280 0
30DEC26 4.90 P 0.00 0.00 0.00 1.05 +0.12 53 0 385 0
30DEC26 5.00 P 0.00 0.00 0.00 1.12 +0.11 53 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.31 +0.12 53 0 443 0
30DEC26 5.50 P 0.00 0.00 0.00 1.51 +0.11 54 0 141 0
30DEC26 5.75 P 0.00 0.00 0.00 1.71 +0.11 54 0 31 0
30DEC26 6.00 P 0.00 0.00 0.00 1.93 +0.12 54 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 2.16 +0.13 56 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.39 +0.16 57 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 2.61 +0.16 56 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.85 +0.17 58 0 36 0
30DEC26 7.25 P 0.00 0.00 0.00 3.09 +0.18 59 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.38 +0.23 68 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 3.57 +0.19 61 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.82 +0.19 64 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 4.11 +0.23 72 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 4.35 +0.23 73 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.56 +0.19 68 0 25 0
30DEC26 9.00 P 0.00 0.00 0.00 4.77 +0.15 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.02 +0.15 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.27 +0.15 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.56 +0.19 76 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.81 +0.19 78 0 7 0
30DEC26 10.50 P 0.00 0.00 0.00 6.27 +0.15 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.77 +0.15 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.27 +0.15 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.81 +0.19 90 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.31 +0.19 93 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.81 +0.19 96 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.27 +0.15 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.35 - 50 0 0 -
30MAR27 3.60 P 0.00 0.00 0.00 0.39 +0.03 50 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.44 +0.04 50 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.48 +0.04 50 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.53 +0.04 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.58 +0.05 50 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.64 +0.06 51 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.69 +0.06 50 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.75 +0.06 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.81 +0.07 50 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.89 +0.09 52 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.95 +0.08 52 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.02 +0.09 52 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.09 +0.09 52 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.16 +0.10 52 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.24 +0.12 53 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.42 +0.12 53 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 1.62 +0.13 54 0 40 0
30MAR27 5.75 P 0.00 0.00 0.00 1.82 +0.14 54 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.02 +0.12 54 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.23 +0.12 54 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.46 +0.15 55 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.68 +0.15 56 0 13 0
30MAR27 7.00 P 0.00 0.00 0.00 2.89 +0.13 54 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.12 +0.14 55 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.38 +0.19 58 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.57 +0.14 53 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.82 +0.16 55 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.11 +0.21 63 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.35 +0.21 63 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.59 +0.21 64 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.77 +0.14 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.10 +0.23 69 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.27 +0.15 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.56 +0.19 66 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.81 +0.19 68 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.27 +0.15 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.77 +0.15 0 0 100 0
29JUN27 3.50 P 0.00 0.00 0.00 0.44 - 51 0 0 -
29JUN27 3.60 P 0.00 0.00 0.00 0.47 +0.03 50 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.52 +0.05 50 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.56 +0.04 50 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.62 +0.06 50 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.66 +0.05 49 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.72 +0.05 50 0 1 0
29JUN27 4.20 P 0.00 0.00 0.00 0.78 +0.06 50 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.84 +0.07 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.90 +0.08 50 0 1 0
29JUN27 4.50 P 0.00 0.00 0.00 0.96 +0.07 50 0 31 0
29JUN27 4.60 P 0.00 0.00 0.00 1.03 +0.08 51 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.10 +0.09 51 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.17 +0.10 51 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.25 +0.11 52 0 1 0
29JUN27 5.00 P 0.00 0.00 0.00 1.31 +0.10 51 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.50 +0.12 52 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.69 +0.11 52 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.89 +0.12 53 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.09 +0.12 53 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.26 +0.09 50 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.47 +0.10 50 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.69 +0.11 51 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.91 +0.11 51 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.13 +0.12 50 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.38 +0.14 52 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.59 +0.12 51 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.82 +0.12 50 0 0 0
TOTAL PUT 158 25,566 -250
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 66.87 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.38 0.00 96 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.88 -0.01 85 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.38 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.88 -0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.39 0.00 80 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.89 -0.01 73 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.39 -0.01 61 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.89 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.39 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 41.90 0.00 59 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.40 -0.01 52 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.90 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.40 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 31.90 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.41 -0.01 40 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 26.91 -0.01 34 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.41 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.91 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.42 -0.01 27 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 16.92 -0.01 22 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.42 -0.01 17 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 11.92 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.42 -0.01 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 6.93 -0.01 10 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.43 -0.01 6 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 1.97 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.28 -0.03 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 9 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 177.50 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 65.02 0.00 32 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.54 0.00 30 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.06 0.00 29 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.58 0.00 28 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.10 0.00 26 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.62 0.00 25 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.14 0.00 24 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.66 0.00 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.17 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.69 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.21 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.73 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.25 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.77 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.29 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.81 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.33 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.85 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.37 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.89 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.41 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.93 -0.01 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.46 -0.01 5 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.00 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.63 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.51 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.86 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.80 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.27 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.07 0.00 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 -0.01 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 26.25 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.79 -0.01 7 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.33 -0.01 7 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.86 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.40 -0.01 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.94 -0.02 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.50 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.11 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.83 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.78 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.07 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.78 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.93 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.43 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.17 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.06 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
TOTAL CALL 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.01 0.00 11 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 0.00 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 0.87 -0.02 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 35 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 15 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 0.54 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.49 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.24 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.03 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.11 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.32 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.81 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.75 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.34 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 76.15
29JUN26 46.00 C 0.00 0.00 0.00 30.19 +1.05 85 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.19 +0.74 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.19 +0.74 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.19 +0.71 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.19 +1.03 0 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 23.69 +0.73 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.20 +1.03 63 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.70 +0.99 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.20 +0.84 0 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 13.71 +0.90 43 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 11.25 +0.93 45 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 8.85 +1.13 44 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 6.61 +0.97 45 0 65 0
29JUN26 72.50 C 0.00 0.00 0.00 4.62 +0.75 44 0 14 0
29JUN26 75.00 C 2.70 2.70 2.70 2.91 +0.46 43 1 196 0
29JUN26 77.50 C 2.25 2.46 2.25 1.78 +0.31 44 4 409 +2
29JUN26 80.00 C 1.55 1.60 1.04 1.02 +0.18 45 9 342 +3
29JUN26 82.50 C 0.53 0.53 0.53 0.51 +0.08 45 1 240 -1
29JUN26 85.00 C 0.55 0.57 0.41 0.24 +0.04 45 9 743 +1
29JUN26 87.50 C 0.30 0.30 0.30 0.10 +0.01 45 1 237 0
29JUN26 90.00 C 0.00 0.00 0.00 0.04 0.00 45 0 669 0
29JUN26 92.50 C 0.10 0.10 0.10 0.02 0.00 46 1 243 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 48 0 155 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 196 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 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 71 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 80 0 89 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 84 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 88 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 95 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 102 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 106 0 32 0
30JUL26 50.00 C 0.00 0.00 0.00 26.33 +0.88 48 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.87 +0.87 49 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.43 +0.88 49 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.04 +0.75 49 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.22 +0.62 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.06 +0.39 37 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 12.03 +0.48 42 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 10.46 +1.12 49 0 8 0
30JUL26 70.00 C 0.00 0.00 0.00 8.69 +1.04 49 0 33 0
30JUL26 72.50 C 6.12 6.12 6.12 6.91 +0.75 47 15 10 -15
30JUL26 75.00 C 4.74 5.98 4.74 5.58 +0.70 47 60 76 +15
30JUL26 77.50 C 3.91 5.33 3.91 4.44 +0.55 47 36 67 +10
30JUL26 80.00 C 4.00 4.00 3.33 3.48 +0.46 48 52 98 +52
30JUL26 82.50 C 3.30 3.30 2.70 2.72 +0.44 48 4 76 +2
30JUL26 85.00 C 0.00 0.00 0.00 2.14 +0.44 49 0 100 0
30JUL26 87.50 C 2.15 2.15 1.89 1.65 +0.40 49 7 104 +7
30JUL26 90.00 C 1.10 1.20 1.10 1.23 +0.32 49 31 173 -30
30JUL26 92.50 C 0.00 0.00 0.00 0.90 +0.25 49 0 85 0
30JUL26 95.00 C 0.00 0.00 0.00 0.66 +0.20 49 0 88 0
30JUL26 97.50 C 0.00 0.00 0.00 0.47 +0.15 49 0 182 0
30JUL26 100.00 C 0.00 0.00 0.00 0.34 +0.12 49 0 434 0
30JUL26 102.50 C 0.00 0.00 0.00 0.24 +0.09 49 0 150 0
30JUL26 105.00 C 0.00 0.00 0.00 0.17 +0.06 49 0 67 0
30JUL26 107.50 C 0.00 0.00 0.00 0.12 +0.05 49 0 41 0
30JUL26 110.00 C 0.00 0.00 0.00 0.08 +0.03 49 0 16 0
30JUL26 112.50 C 0.00 0.00 0.00 0.06 +0.02 49 0 6 0
30JUL26 115.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 61 0
28AUG26 50.00 C 0.00 0.00 0.00 26.45 +0.70 39 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 23.87 +0.50 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.91 +0.89 51 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.11 +0.41 35 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.29 +0.77 46 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.11 +0.24 45 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 13.29 +0.30 47 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 11.96 +1.03 51 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 10.37 +0.97 51 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 9.13 +1.11 53 0 15 0
28AUG26 75.00 C 7.10 7.10 7.10 7.40 +0.60 49 6 34 0
28AUG26 77.50 C 0.00 0.00 0.00 6.30 +0.46 50 0 15 0
28AUG26 80.00 C 5.30 5.30 5.30 5.40 +0.47 51 6 18 0
28AUG26 82.50 C 0.00 0.00 0.00 4.60 +0.50 51 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 3.93 +0.54 52 0 32 0
28AUG26 87.50 C 3.52 3.83 3.52 3.27 +0.49 52 15 25 +5
28AUG26 90.00 C 0.00 0.00 0.00 2.70 +0.43 52 0 15 0
28AUG26 92.50 C 0.00 0.00 0.00 2.22 +0.37 52 0 16 0
28AUG26 95.00 C 0.00 0.00 0.00 1.81 +0.31 52 0 33 0
28AUG26 97.50 C 0.00 0.00 0.00 1.43 +0.26 51 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 1.16 +0.22 51 0 27 0
28AUG26 102.50 C 0.00 0.00 0.00 0.94 +0.19 51 0 20 0
28AUG26 105.00 C 0.00 0.00 0.00 0.76 +0.16 51 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 0.61 +0.14 51 0 32 0
28AUG26 110.00 C 0.00 0.00 0.00 0.49 +0.11 51 0 19 0
28AUG26 112.50 C 0.00 0.00 0.00 0.39 +0.09 51 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.31 +0.07 51 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 26.83 +0.42 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.29 +0.18 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.21 +0.35 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.13 +0.53 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 18.05 +0.41 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 16.37 +0.76 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.58 +0.39 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.02 +0.45 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.58 +0.50 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.57 +1.13 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.33 +1.08 53 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 7.96 +0.61 51 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 7.36 +0.94 54 0 15 0
29SEP26 82.50 C 0.00 0.00 0.00 6.10 +0.56 51 0 357 0
29SEP26 85.00 C 0.00 0.00 0.00 5.64 +0.87 54 0 584 0
29SEP26 87.50 C 4.59 4.59 4.59 4.69 +0.59 52 1 146 0
29SEP26 90.00 C 0.00 0.00 0.00 4.25 +0.74 53 0 263 0
29SEP26 92.50 C 0.00 0.00 0.00 3.67 +0.68 53 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 3.17 +0.62 53 0 148 0
29SEP26 97.50 C 0.00 0.00 0.00 2.72 +0.62 53 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 2.34 +0.56 53 0 4 0
29SEP26 102.50 C 0.00 0.00 0.00 2.01 +0.50 53 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 1.72 +0.45 53 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 1.47 +0.40 53 0 180 0
29SEP26 110.00 C 0.00 0.00 0.00 1.25 +0.35 53 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 1.07 +0.31 53 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.91 +0.27 53 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.77 +0.24 53 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.64 +0.19 53 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.54 +0.17 52 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.46 +0.15 53 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.39 +0.12 53 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.33 +0.11 53 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 28.13 +0.79 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.10 +0.82 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.15 +0.24 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.13 +0.07 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.55 +0.25 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.96 +0.31 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.38 +0.28 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.94 +0.26 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.62 +0.26 50 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 13.41 +0.26 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.19 +0.16 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.16 +0.15 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.23 +0.17 51 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 9.70 +0.55 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.83 +0.74 52 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 8.03 +0.61 52 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 7.29 +0.50 52 0 55 0
30DEC26 92.50 C 0.00 0.00 0.00 6.62 +0.40 52 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 6.00 +0.36 52 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 5.44 +0.33 52 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 4.93 +0.44 52 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 4.47 +0.41 52 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 4.04 +0.36 52 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 3.66 +0.34 52 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 3.31 +0.30 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.99 +0.27 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.71 +0.25 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 2.45 +0.23 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.65 +1.02 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.76 +0.28 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.97 +0.27 51 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 24.28 +0.28 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.67 +0.27 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.12 +0.22 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.73 +0.27 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.37 +0.23 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.15 +0.27 51 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 15.99 +0.26 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 14.89 +0.24 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.89 +0.28 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.94 +0.30 51 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 12.12 +0.38 52 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 11.26 +0.37 52 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 10.82 +0.71 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 10.11 +0.74 53 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 9.45 +0.76 53 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 8.82 +0.76 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 8.20 +0.72 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 7.63 +0.70 53 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 7.09 +0.67 53 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 6.59 +0.63 53 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 6.13 +0.77 53 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 5.70 +0.58 53 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 5.30 +0.56 53 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 4.92 +0.52 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.97 +0.77 51 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 29.27 +0.82 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.57 +0.81 51 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 26.01 +0.34 51 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 24.50 +0.34 51 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 23.02 +0.29 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.70 +0.33 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.41 +0.32 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 19.21 +0.69 51 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 17.97 +0.55 50 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 16.94 +0.54 51 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 15.95 +0.53 51 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 15.03 +0.49 51 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 14.18 +0.49 51 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 13.36 +0.41 51 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 12.63 +0.47 51 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 12.04 +0.62 52 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 11.25 +0.53 52 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 10.67 +0.61 52 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 10.03 +0.58 52 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 9.42 +0.55 52 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 8.86 +0.53 52 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 8.33 +0.51 52 0 0 0
TOTAL CALL 259 13,301 +51
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 106 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 31 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 42 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.03 45 0 116 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 -0.07 46 0 207 0
29JUN26 67.50 P 0.27 0.27 0.27 0.15 -0.17 45 1 286 -1
29JUN26 70.00 P 0.56 0.56 0.56 0.41 -0.31 45 2 187 0
29JUN26 72.50 P 1.30 1.30 0.97 0.94 -0.50 45 6 241 -2
29JUN26 75.00 P 2.00 2.00 1.87 1.84 -0.75 45 2 598 -1
29JUN26 77.50 P 0.00 0.00 0.00 3.18 -0.88 46 0 544 0
29JUN26 80.00 P 0.00 0.00 0.00 4.78 -1.12 44 0 561 0
29JUN26 82.50 P 7.50 7.50 7.50 6.79 -1.22 44 1 236 -1
29JUN26 85.00 P 10.20 10.20 10.20 9.03 -1.27 44 1 376 0
29JUN26 87.50 P 12.30 12.30 11.30 11.41 -1.29 45 2 210 0
29JUN26 90.00 P 14.90 14.90 14.90 14.28 -0.88 73 1 344 0
29JUN26 92.50 P 0.00 0.00 0.00 16.76 -0.89 81 0 79 0
29JUN26 95.00 P 0.00 0.00 0.00 19.24 -0.91 88 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 21.74 -0.91 96 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 24.48 -0.67 115 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 26.95 -0.70 121 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.44 -0.71 127 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.94 -0.71 134 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 34.44 -0.71 140 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 36.94 -0.71 147 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 39.44 -0.71 153 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.86 -0.79 155 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 44.48 -0.67 167 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 47.12 -0.53 179 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.44 -0.71 176 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 51.91 -0.74 179 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 54.39 -0.76 183 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 0.00 49 0 6 0
30JUL26 52.50 P 0.00 0.00 0.00 0.05 0.00 50 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 1 0
30JUL26 57.50 P 0.00 0.00 0.00 0.21 -0.01 49 0 0 0
30JUL26 60.00 P 0.31 0.40 0.31 0.38 -0.03 49 16 44 +15
30JUL26 62.50 P 0.00 0.00 0.00 0.62 -0.07 48 0 87 0
30JUL26 65.00 P 1.03 1.03 1.02 1.01 -0.11 48 11 177 0
30JUL26 67.50 P 1.45 1.45 1.33 1.55 -0.16 48 12 64 +12
30JUL26 70.00 P 2.10 2.13 2.10 2.29 -0.20 48 7 95 +1
30JUL26 72.50 P 3.42 3.42 3.42 3.24 -0.30 49 1 146 +1
30JUL26 75.00 P 4.30 4.35 4.30 4.45 -0.35 49 4 146 0
30JUL26 77.50 P 6.59 6.59 5.34 5.88 -0.32 50 62 96 +23
30JUL26 80.00 P 7.13 7.13 6.45 7.43 -0.64 51 16 169 +15
30JUL26 82.50 P 8.15 8.15 8.15 8.90 -0.72 49 1 87 +1
30JUL26 85.00 P 0.00 0.00 0.00 10.74 -0.83 49 0 160 0
30JUL26 87.50 P 0.00 0.00 0.00 13.10 -0.52 53 0 74 0
30JUL26 90.00 P 0.00 0.00 0.00 15.25 -0.22 55 0 87 0
30JUL26 92.50 P 0.00 0.00 0.00 17.52 -0.16 57 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 19.87 -0.54 59 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 21.94 -0.85 56 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 24.60 -0.67 63 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 26.95 -0.73 64 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 29.44 -0.71 68 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 32.01 -0.64 73 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 34.50 -0.65 77 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 36.94 -0.71 79 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 39.44 -0.71 82 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.17 -0.01 51 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.29 -0.03 51 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.48 -0.05 51 0 25 0
28AUG26 57.50 P 0.00 0.00 0.00 0.72 -0.07 51 0 35 0
28AUG26 60.00 P 0.00 0.00 0.00 1.07 -0.11 50 0 22 0
28AUG26 62.50 P 0.00 0.00 0.00 1.55 -0.13 50 0 23 0
28AUG26 65.00 P 2.00 2.00 1.94 2.14 -0.19 50 20 87 -8
28AUG26 67.50 P 3.07 3.07 2.56 2.87 -0.26 50 60 27 -25
28AUG26 70.00 P 3.48 4.03 3.46 3.80 -0.26 51 30 91 0
28AUG26 72.50 P 0.00 0.00 0.00 4.91 -0.30 51 0 28 0
28AUG26 75.00 P 6.33 6.33 6.33 6.18 -0.35 52 6 29 -6
28AUG26 77.50 P 7.12 7.16 7.12 7.62 -0.39 52 21 30 +9
28AUG26 80.00 P 0.00 0.00 0.00 9.18 -0.11 53 0 16 0
28AUG26 82.50 P 0.00 0.00 0.00 10.86 -0.12 53 0 17 0
28AUG26 85.00 P 0.00 0.00 0.00 12.66 -0.18 54 0 16 0
28AUG26 87.50 P 0.00 0.00 0.00 14.54 -0.20 55 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 16.56 -0.19 55 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.66 -0.18 56 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 20.83 -0.15 57 0 24 0
28AUG26 97.50 P 0.00 0.00 0.00 23.07 -0.10 58 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 25.25 -0.45 59 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 27.75 -0.19 62 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 30.05 -0.25 63 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 32.13 -0.64 60 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 34.67 -0.59 63 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 37.06 -0.64 65 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 39.54 -0.63 67 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.50 +0.03 53 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.73 +0.02 53 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 1.05 +0.02 53 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 1.41 0.00 52 0 27 0
29SEP26 60.00 P 0.00 0.00 0.00 1.93 +0.01 52 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 2.56 -0.01 52 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 3.28 -0.05 52 0 6 0
29SEP26 67.50 P 0.00 0.00 0.00 4.12 -0.18 52 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 5.11 -0.18 51 0 1,373 0
29SEP26 72.50 P 0.00 0.00 0.00 6.19 -0.31 51 0 84 0
29SEP26 75.00 P 0.00 0.00 0.00 7.49 -0.32 52 0 40 0
29SEP26 77.50 P 0.00 0.00 0.00 9.28 +0.12 54 0 214 0
29SEP26 80.00 P 10.97 10.97 10.97 10.42 -0.39 52 2 1,165 0
29SEP26 82.50 P 0.00 0.00 0.00 12.15 -0.14 53 0 116 0
29SEP26 85.00 P 0.00 0.00 0.00 13.92 -0.42 54 0 94 0
29SEP26 87.50 P 0.00 0.00 0.00 15.86 -0.36 55 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 17.70 -0.49 55 0 390 0
29SEP26 92.50 P 0.00 0.00 0.00 19.70 -0.50 55 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 21.76 -0.55 56 0 46 0
29SEP26 97.50 P 0.00 0.00 0.00 23.93 -0.51 57 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 26.31 -0.26 59 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 28.29 -0.45 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.56 -0.43 58 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.82 -0.42 59 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 35.12 -0.23 59 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 37.58 -0.12 61 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.80 -0.54 60 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.33 -0.45 63 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.71 -0.51 64 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 47.12 -0.56 65 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 49.49 -0.67 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 51.91 -0.74 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.39 -0.76 67 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 1.43 -0.12 51 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 1.91 -0.13 52 0 28 0
30DEC26 55.00 P 0.00 0.00 0.00 2.43 -0.15 51 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 2.99 -0.29 51 0 3 0
30DEC26 60.00 P 0.00 0.00 0.00 3.70 -0.31 51 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 4.53 -0.36 51 0 6 0
30DEC26 65.00 P 0.00 0.00 0.00 5.47 -0.35 51 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 6.51 -0.38 51 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 7.67 -0.33 51 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 8.87 -0.39 51 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 10.23 -0.36 51 0 18 0
30DEC26 77.50 P 0.00 0.00 0.00 11.68 -0.38 51 0 49 0
30DEC26 80.00 P 0.00 0.00 0.00 13.23 -0.41 52 0 122 0
30DEC26 82.50 P 0.00 0.00 0.00 14.78 -0.22 52 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 16.58 -0.11 52 0 53 0
30DEC26 87.50 P 0.00 0.00 0.00 18.38 -0.11 53 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 20.12 -0.21 53 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 22.13 -0.11 53 0 1 0
30DEC26 95.00 P 0.00 0.00 0.00 24.10 -0.09 54 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 26.08 -0.11 54 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.12 -0.11 54 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 30.21 -0.11 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.30 -0.14 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.44 -0.15 55 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.62 -0.11 55 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 38.78 -0.18 55 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.01 -0.19 56 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.26 -0.19 56 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 2.52 -0.05 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 3.12 -0.06 52 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 3.82 -0.09 52 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 4.56 -0.12 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.45 -0.13 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.36 -0.14 51 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 7.40 -0.19 51 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 8.49 -0.19 51 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 9.64 -0.26 51 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.93 -0.25 51 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.26 -0.22 51 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 14.18 +0.23 53 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 15.51 +0.02 52 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 17.11 -0.01 52 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 18.75 -0.03 52 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.32 -0.09 52 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.12 -0.10 52 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 23.99 -0.07 53 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.88 -0.08 53 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 27.79 -0.11 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 29.76 -0.12 53 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 31.76 -0.12 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.80 -0.12 53 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.85 -0.13 53 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 37.98 -0.14 54 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 40.08 -0.18 54 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 42.23 -0.18 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 3.41 -0.03 51 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 4.09 -0.07 51 0 8 0
29JUN27 55.00 P 0.00 0.00 0.00 4.85 -0.07 51 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.76 -0.08 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 6.52 -0.23 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.66 -0.14 51 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 8.68 -0.24 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 9.85 -0.25 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 11.12 -0.26 50 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 12.43 -0.28 50 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 13.86 -0.27 51 0 5 0
29JUN27 77.50 P 0.00 0.00 0.00 15.32 -0.36 51 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 16.88 -0.37 51 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 18.50 -0.37 51 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 20.15 -0.40 51 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 21.90 -0.34 51 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.64 -0.07 51 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 25.43 -0.08 52 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 27.29 -0.14 52 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.22 -0.10 52 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 31.14 -0.13 52 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 33.08 -0.13 52 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 35.10 -0.13 52 0 0 0
TOTAL PUT 285 10,681 +33
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 108.90
18JUN26 87.50 C 0.00 0.00 0.00 21.40 -2.21 0 0 0 0
18JUN26 90.00 C 0.00 0.00 0.00 18.90 -2.21 0 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 16.40 -2.21 0 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 13.90 -2.21 0 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 11.40 -2.21 0 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 8.90 -2.21 0 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 6.40 -2.21 0 0 0 0
18JUN26 105.00 C 3.44 3.50 3.26 3.90 -2.21 0 46 0 -51
18JUN26 107.50 C 1.22 1.28 0.74 1.40 -2.21 0 455 0 -68
18JUN26 110.00 C 0.15 0.15 0.01 0.00 -1.54 0 127 251 +26
18JUN26 112.50 C 0.00 0.00 0.00 0.00 -0.40 0 0 199 0
18JUN26 115.00 C 0.03 0.03 0.03 0.00 -0.06 0 5 99 0
18JUN26 117.50 C 0.01 0.01 0.01 0.00 -0.01 0 12 119 0
18JUN26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
18JUN26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
18JUN26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18JUN26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
18JUN26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 21.45 - 0 0 0 -
26JUN26 90.00 C 0.00 0.00 0.00 18.96 -2.20 45 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 16.46 -2.20 37 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 13.96 -2.21 29 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 11.48 -2.19 32 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 9.03 -2.17 31 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 6.69 -2.09 31 0 0 0
26JUN26 105.00 C 4.24 4.24 4.24 4.44 -2.05 28 1 1 +1
26JUN26 107.50 C 3.00 3.00 2.36 2.76 -1.69 30 75 45 +45
26JUN26 110.00 C 1.75 1.75 1.25 1.53 -1.18 31 140 130 +85
26JUN26 112.50 C 0.89 0.89 0.71 0.75 -0.85 31 26 66 +26
26JUN26 115.00 C 0.00 0.00 0.00 0.34 -0.49 32 0 21 0
26JUN26 117.50 C 0.20 0.20 0.20 0.13 -0.24 32 8 47 +6
26JUN26 120.00 C 0.00 0.00 0.00 0.04 -0.11 31 0 52 0
26JUN26 122.50 C 0.10 0.10 0.10 0.02 -0.04 34 15 16 +15
26JUN26 125.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 15 0
26JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
26JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 22 0
26JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 53.95 -2.20 123 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 51.45 -2.20 106 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 48.95 -2.21 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 46.45 -2.21 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 43.96 -2.20 97 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 41.46 -2.20 86 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 38.96 -2.21 69 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 36.46 -2.21 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 33.96 -2.21 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 31.47 -2.20 65 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 28.97 -2.20 55 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 26.47 -2.21 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 23.97 -2.21 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 21.47 -2.21 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 18.98 -2.20 37 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 16.48 -2.21 29 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 13.99 -2.20 30 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 11.51 -2.19 29 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 9.08 -2.16 29 0 2,897 0
29JUN26 102.50 C 0.00 0.00 0.00 6.78 -2.08 29 0 998 0
29JUN26 105.00 C 0.00 0.00 0.00 4.57 -2.05 26 0 3,086 0
29JUN26 107.50 C 3.04 3.04 2.55 2.92 -1.70 27 1,037 2,651 +572
29JUN26 110.00 C 2.21 2.21 1.46 1.69 -1.29 28 522 3,922 +399
29JUN26 112.50 C 1.14 1.17 0.76 0.88 -0.87 28 358 5,301 -67
29JUN26 115.00 C 0.45 0.45 0.45 0.43 -0.58 29 2 2,768 +2
29JUN26 117.50 C 0.25 0.25 0.21 0.18 -0.32 29 18 2,708 -2
29JUN26 120.00 C 0.19 0.19 0.13 0.07 -0.16 29 93 4,571 -37
29JUN26 122.50 C 0.14 0.14 0.09 0.03 -0.06 30 57 1,767 0
29JUN26 125.00 C 0.10 0.10 0.07 0.01 -0.03 30 6 9,797 0
29JUN26 127.50 C 0.07 0.07 0.07 0.01 -0.01 34 35 1,325 -7
29JUN26 130.00 C 0.06 0.10 0.05 0.01 0.00 38 91 3,800 -7
29JUN26 132.50 C 0.09 0.09 0.09 0.01 0.00 42 10 1,503 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 1 1,035 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 844 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3,956 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 511 0
29JUN26 145.00 C 0.04 0.04 0.04 0.01 0.00 58 6 542 -6
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2,193 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 65 0 637 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 68 0 283 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 70 0 377 0
29JUN26 157.50 C 0.04 0.04 0.04 0.01 0.00 73 4 316 -4
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 76 0 312 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 79 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 84 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 87 0 27 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 89 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 92 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 94 0 207 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 97 0 112 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 99 0 143 0
29JUN26 185.00 C 0.02 0.02 0.01 0.01 0.00 102 324 1,254 +324
30JUL26 57.50 C 0.00 0.00 0.00 51.59 -2.20 59 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 48.95 -2.21 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 46.60 -2.21 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 44.11 -2.05 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 41.62 -2.20 39 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 38.96 -2.21 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 36.64 -2.03 40 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 34.14 -2.03 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 31.65 -2.21 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 29.17 -2.07 33 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 26.69 -2.00 33 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 23.97 -2.40 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 21.57 -2.26 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 19.37 -2.15 32 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 17.02 -2.11 32 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 14.75 -2.05 32 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 12.61 -1.96 32 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 10.60 -1.86 32 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 8.64 -1.85 31 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 6.95 -2.00 31 0 15 0
30JUL26 107.50 C 5.43 5.43 5.43 5.54 -1.48 31 1 62 0
30JUL26 110.00 C 0.00 0.00 0.00 4.31 -1.33 31 0 294 0
30JUL26 112.50 C 0.00 0.00 0.00 3.35 -1.08 32 0 369 0
30JUL26 115.00 C 2.53 2.53 2.43 2.53 -0.92 32 77 561 +2
30JUL26 117.50 C 1.90 1.90 1.80 1.90 -0.75 32 65 2,321 +31
30JUL26 120.00 C 1.43 1.43 1.38 1.40 -0.61 32 22 5,329 +22
30JUL26 122.50 C 1.23 1.23 1.04 1.02 -0.46 32 23 1,543 +6
30JUL26 125.00 C 1.04 1.04 1.04 0.71 -0.35 32 4 1,400 -4
30JUL26 127.50 C 0.00 0.00 0.00 0.49 -0.26 32 0 845 0
30JUL26 130.00 C 0.42 0.45 0.42 0.33 -0.20 32 45 1,208 +45
30JUL26 132.50 C 0.00 0.00 0.00 0.22 -0.14 32 0 316 0
30JUL26 135.00 C 0.28 0.28 0.27 0.15 -0.09 32 82 858 0
30JUL26 137.50 C 0.00 0.00 0.00 0.10 -0.06 32 0 223 0
30JUL26 140.00 C 0.00 0.00 0.00 0.06 -0.05 32 0 251 0
30JUL26 142.50 C 0.21 0.21 0.21 0.04 -0.03 32 3 975 +3
30JUL26 145.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 235 0
30JUL26 147.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 310 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 52 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 34 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 37 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 39 0 66 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 40 0 77 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 51.59 -2.33 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 48.95 -2.48 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 46.60 -2.35 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 44.11 -2.35 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 41.78 -2.04 38 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 38.96 -2.21 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 36.64 -2.08 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 34.14 -2.15 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 31.67 -2.20 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 29.28 -2.19 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 26.91 -2.17 29 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 24.58 -2.13 32 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 22.30 -2.09 33 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 20.08 -1.93 34 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 18.13 -1.97 36 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 16.11 -1.90 36 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 14.21 -1.81 36 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 12.44 -1.71 36 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 10.80 -1.61 36 0 15 0
28AUG26 105.00 C 9.90 9.90 8.95 9.14 -1.66 35 16 76 +16
28AUG26 107.50 C 7.75 7.75 7.69 7.74 -1.55 35 30 91 +21
28AUG26 110.00 C 6.59 6.59 6.59 6.61 -1.35 35 15 220 0
28AUG26 112.50 C 6.30 6.30 5.52 5.58 -1.23 35 622 692 +463
28AUG26 115.00 C 0.00 0.00 0.00 4.72 -1.08 36 0 305 0
28AUG26 117.50 C 4.09 4.09 3.84 3.94 -0.95 36 128 370 +105
28AUG26 120.00 C 3.78 3.78 3.14 3.26 -0.89 36 181 469 +92
28AUG26 122.50 C 2.93 2.93 2.58 2.70 -0.74 36 58 265 +45
28AUG26 125.00 C 2.22 2.22 2.14 2.22 -0.61 36 19 319 0
28AUG26 127.50 C 0.00 0.00 0.00 1.79 -0.52 36 0 248 0
28AUG26 130.00 C 1.48 1.48 1.48 1.44 -0.44 36 4 89 +4
28AUG26 132.50 C 1.23 1.23 1.23 1.15 -0.36 36 15 111 +15
28AUG26 135.00 C 0.00 0.00 0.00 0.91 -0.31 36 0 170 0
28AUG26 137.50 C 0.00 0.00 0.00 0.72 -0.25 36 0 320 0
28AUG26 140.00 C 0.00 0.00 0.00 0.56 -0.21 36 0 109 0
28AUG26 142.50 C 0.00 0.00 0.00 0.44 -0.17 36 0 160 0
28AUG26 145.00 C 0.00 0.00 0.00 0.34 -0.14 36 0 112 0
28AUG26 147.50 C 0.00 0.00 0.00 0.26 -0.11 36 0 36 0
28AUG26 150.00 C 0.44 0.44 0.42 0.20 -0.09 36 2 106 0
28AUG26 152.50 C 0.00 0.00 0.00 0.15 -0.08 36 0 150 0
28AUG26 155.00 C 0.00 0.00 0.00 0.12 -0.05 36 0 70 0
28AUG26 157.50 C 0.00 0.00 0.00 0.09 -0.05 36 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 71 0
28AUG26 162.50 C 0.00 0.00 0.00 0.05 -0.03 36 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 54.01 -2.53 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 51.59 -2.47 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 49.10 -2.48 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 46.60 -2.35 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 44.19 -2.27 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 41.78 -2.04 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 39.36 -2.04 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.96 -2.03 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.57 -2.28 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 32.20 -2.29 34 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 29.87 -2.25 35 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 27.55 -2.21 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 25.32 -2.13 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 23.08 -2.41 35 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 20.97 -2.17 35 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 19.08 -2.21 36 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 17.18 -1.83 36 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 15.39 -1.75 36 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 13.72 -1.65 36 0 1,166 0
29SEP26 102.50 C 0.00 0.00 0.00 12.16 -1.56 36 0 241 0
29SEP26 105.00 C 0.00 0.00 0.00 10.54 -1.65 35 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 9.22 -1.51 35 0 923 0
29SEP26 110.00 C 0.00 0.00 0.00 8.05 -1.35 35 0 2,299 0
29SEP26 112.50 C 0.00 0.00 0.00 7.01 -1.21 35 0 651 0
29SEP26 115.00 C 6.24 6.24 6.24 6.08 -1.16 35 15 4,311 +15
29SEP26 117.50 C 5.66 5.66 5.66 5.28 -1.04 35 15 1,566 +15
29SEP26 120.00 C 4.53 4.61 4.53 4.55 -0.96 36 35 3,601 0
29SEP26 122.50 C 0.00 0.00 0.00 3.94 -0.85 36 0 767 0
29SEP26 125.00 C 0.00 0.00 0.00 3.40 -0.72 36 0 1,173 0
29SEP26 127.50 C 0.00 0.00 0.00 2.88 -0.63 36 0 484 0
29SEP26 130.00 C 2.60 2.60 2.60 2.43 -0.55 36 4 1,418 0
29SEP26 132.50 C 0.00 0.00 0.00 2.04 -0.49 36 0 1,995 0
29SEP26 135.00 C 0.00 0.00 0.00 1.71 -0.42 36 0 401 0
29SEP26 137.50 C 1.64 1.64 1.63 1.42 -0.37 36 6 255 -3
29SEP26 140.00 C 0.00 0.00 0.00 1.18 -0.32 36 0 2,748 0
29SEP26 142.50 C 0.00 0.00 0.00 0.98 -0.27 36 0 394 0
29SEP26 145.00 C 0.00 0.00 0.00 0.81 -0.23 36 0 549 0
29SEP26 147.50 C 0.00 0.00 0.00 0.67 -0.20 36 0 480 0
29SEP26 150.00 C 0.00 0.00 0.00 0.55 -0.17 36 0 550 0
29SEP26 152.50 C 0.00 0.00 0.00 0.45 -0.14 36 0 115 0
29SEP26 155.00 C 0.71 0.71 0.71 0.37 -0.12 36 10 175 0
29SEP26 157.50 C 0.00 0.00 0.00 0.30 -0.10 36 0 97 0
29SEP26 160.00 C 0.00 0.00 0.00 0.24 -0.09 36 0 100 0
29SEP26 162.50 C 0.00 0.00 0.00 0.20 -0.07 36 0 153 0
29SEP26 165.00 C 0.48 0.48 0.48 0.16 -0.06 36 2 303 +2
29SEP26 167.50 C 0.00 0.00 0.00 0.13 -0.05 36 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.11 -0.04 36 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.09 -0.03 36 0 65 0
29SEP26 175.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 30 0
29SEP26 182.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 184 0
29SEP26 185.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 90 0
30DEC26 55.00 C 0.00 0.00 0.00 54.90 -2.29 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 52.53 -2.30 46 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 50.16 -2.28 45 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 47.79 -2.29 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 45.43 -2.29 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 42.90 -2.44 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 40.75 -2.27 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 38.39 -2.32 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.14 -2.29 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.67 -2.50 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.60 -2.40 37 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 29.50 -2.31 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.68 -2.10 38 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 25.73 -2.28 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 23.78 -1.97 37 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 21.76 -2.18 36 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 20.33 -2.00 37 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 18.74 -1.85 37 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 17.24 -1.79 37 0 302 0
30DEC26 102.50 C 0.00 0.00 0.00 15.83 -1.68 37 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 14.43 -1.55 37 0 1,110 0
30DEC26 107.50 C 13.08 13.16 13.08 13.20 -1.51 37 30 601 +30
30DEC26 110.00 C 0.00 0.00 0.00 12.07 -1.22 37 0 618 0
30DEC26 112.50 C 0.00 0.00 0.00 11.03 -1.29 37 0 529 0
30DEC26 115.00 C 0.00 0.00 0.00 10.06 -1.09 37 0 1,719 0
30DEC26 117.50 C 9.56 9.64 9.55 9.14 -1.08 37 280 260 -120
30DEC26 120.00 C 8.99 8.99 8.19 8.32 -1.02 37 260 703 +46
30DEC26 122.50 C 0.00 0.00 0.00 7.45 -1.08 37 0 266 0
30DEC26 125.00 C 0.00 0.00 0.00 6.90 -0.90 37 0 2,441 0
30DEC26 127.50 C 0.00 0.00 0.00 6.29 -0.83 38 0 127 0
30DEC26 130.00 C 0.00 0.00 0.00 5.67 -0.83 38 0 1,333 0
30DEC26 132.50 C 0.00 0.00 0.00 5.11 -0.77 38 0 65 0
30DEC26 135.00 C 0.00 0.00 0.00 4.59 -0.72 37 0 201 0
30DEC26 137.50 C 0.00 0.00 0.00 4.12 -0.67 37 0 270 0
30DEC26 140.00 C 0.00 0.00 0.00 3.70 -0.61 37 0 333 0
30DEC26 142.50 C 0.00 0.00 0.00 3.22 -0.66 37 0 287 0
30DEC26 145.00 C 0.00 0.00 0.00 2.88 -0.61 37 0 147 0
30DEC26 147.50 C 0.00 0.00 0.00 2.58 -0.55 37 0 144 0
30DEC26 150.00 C 2.68 2.68 2.50 2.31 -0.50 37 5 236 +2
30DEC26 152.50 C 0.00 0.00 0.00 2.06 -0.39 37 0 97 0
30DEC26 155.00 C 0.00 0.00 0.00 1.84 -0.42 37 0 51 0
30DEC26 157.50 C 0.00 0.00 0.00 1.64 -0.32 37 0 61 0
30DEC26 160.00 C 2.05 2.05 2.05 1.50 -0.31 37 1 174 -1
30DEC26 162.50 C 1.80 1.82 1.80 1.30 -0.32 37 40 85 +39
30DEC26 165.00 C 1.71 1.71 1.71 1.16 -0.29 37 13 245 +13
30DEC26 167.50 C 0.00 0.00 0.00 1.03 -0.26 37 0 56 0
30DEC26 170.00 C 1.52 1.52 1.52 0.91 -0.24 37 16 118 +15
30DEC26 172.50 C 0.00 0.00 0.00 0.81 -0.22 37 0 65 0
30DEC26 175.00 C 0.00 0.00 0.00 0.72 -0.20 37 0 1,017 0
30DEC26 177.50 C 1.20 1.20 1.20 0.64 -0.18 37 5 1,355 0
30DEC26 180.00 C 0.00 0.00 0.00 0.57 -0.16 37 0 105 0
30DEC26 182.50 C 0.00 0.00 0.00 0.50 -0.15 37 0 59 0
30DEC26 185.00 C 0.00 0.00 0.00 0.45 -0.13 37 0 240 0
30MAR27 55.00 C 0.00 0.00 0.00 55.70 -2.36 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 53.37 -2.36 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 51.06 -2.29 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 48.76 -2.32 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 46.49 -2.30 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 44.24 -2.23 42 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 42.06 -2.14 42 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 39.62 -2.43 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 37.50 -2.40 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 35.44 -2.36 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.43 -2.26 38 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 31.48 -2.46 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 29.59 -2.44 38 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 27.78 -2.36 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 26.02 -2.34 37 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 24.36 -2.21 37 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 22.74 -1.84 37 0 41 0
30MAR27 97.50 C 0.00 0.00 0.00 21.11 -1.31 37 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 19.79 -2.03 37 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 18.70 -1.69 38 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 17.45 -1.58 38 0 107 0
30MAR27 107.50 C 0.00 0.00 0.00 16.28 -1.54 38 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 15.17 -1.41 38 0 101 0
30MAR27 112.50 C 0.00 0.00 0.00 14.11 -1.37 38 0 114 0
30MAR27 115.00 C 0.00 0.00 0.00 13.14 -1.30 38 0 402 0
30MAR27 117.50 C 0.00 0.00 0.00 12.23 -1.24 38 0 480 0
30MAR27 120.00 C 0.00 0.00 0.00 11.38 -1.18 38 0 205 0
30MAR27 122.50 C 0.00 0.00 0.00 10.57 -1.15 38 0 37 0
30MAR27 125.00 C 0.00 0.00 0.00 9.83 -1.10 38 0 193 0
30MAR27 127.50 C 0.00 0.00 0.00 9.15 -1.05 38 0 113 0
30MAR27 130.00 C 0.00 0.00 0.00 8.50 -0.87 38 0 883 0
30MAR27 132.50 C 0.00 0.00 0.00 7.86 -0.90 38 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 7.26 -0.90 38 0 200 0
30MAR27 137.50 C 0.00 0.00 0.00 6.70 -0.85 38 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 6.18 -0.81 38 0 645 0
30MAR27 142.50 C 0.00 0.00 0.00 5.70 -0.76 38 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 5.26 -0.72 38 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 4.85 -0.67 38 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 4.47 -0.63 38 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 4.11 -0.60 38 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 3.79 -0.56 38 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 3.48 -0.54 38 0 2 0
30MAR27 160.00 C 0.00 0.00 0.00 3.21 -0.49 38 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 2.95 -0.47 38 0 4 0
30MAR27 165.00 C 3.28 3.28 3.28 2.71 -0.44 38 3 3 -3
30MAR27 167.50 C 0.00 0.00 0.00 2.42 -0.48 38 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 2.22 -0.46 38 0 7 0
30MAR27 172.50 C 0.00 0.00 0.00 2.04 -0.43 38 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 1.88 -0.39 38 0 67 0
29JUN27 87.50 C 0.00 0.00 0.00 28.75 -2.36 39 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 27.07 -2.23 39 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 25.48 -2.17 39 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 23.96 -2.10 39 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 22.51 -2.06 39 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 21.15 -1.98 39 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 19.88 -1.91 39 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 18.99 -1.52 39 0 3 0
29JUN27 107.50 C 0.00 0.00 0.00 17.86 -1.53 39 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 16.81 -1.46 39 0 77 0
29JUN27 112.50 C 16.08 16.08 16.08 15.81 -1.18 40 15 45 +15
29JUN27 115.00 C 0.00 0.00 0.00 14.66 -1.58 39 0 11 0
29JUN27 117.50 C 13.57 13.78 13.57 13.78 -1.52 39 3 18 +3
29JUN27 120.00 C 13.89 13.89 12.77 12.96 -1.47 39 3 11 0
29JUN27 122.50 C 0.00 0.00 0.00 12.21 -1.32 39 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 11.48 -1.24 39 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 10.92 -1.02 40 0 1 0
29JUN27 130.00 C 0.00 0.00 0.00 10.19 -1.05 40 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 9.54 -1.01 40 0 2 0
29JUN27 135.00 C 0.00 0.00 0.00 8.93 -0.93 40 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 8.40 -0.83 40 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 7.87 -0.83 40 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 7.34 -0.83 40 0 0 0
TOTAL CALL 5,647 138,430 +2,186
18JUN26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 92.50 P 0.03 0.03 0.03 0.00 -0.01 0 8 0 -8
18JUN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
18JUN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
18JUN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
18JUN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 391 0
18JUN26 107.50 P 0.06 0.25 0.01 0.00 -0.06 0 122 428 -71
18JUN26 110.00 P 0.50 1.80 0.50 1.10 +0.60 0 152 0 -385
18JUN26 112.50 P 2.28 4.24 2.28 3.60 +1.75 0 64 0 -207
18JUN26 115.00 P 0.00 0.00 0.00 6.10 +2.06 0 0 0 -65
18JUN26 117.50 P 8.81 8.81 8.81 8.60 +2.20 0 1 0 -50
18JUN26 120.00 P 0.00 0.00 0.00 11.10 +2.20 0 0 0 -50
18JUN26 122.50 P 0.00 0.00 0.00 13.60 +2.20 0 0 0 0
18JUN26 125.00 P 0.00 0.00 0.00 16.10 +2.20 0 0 0 0
18JUN26 127.50 P 0.00 0.00 0.00 18.60 +2.20 0 0 0 0
18JUN26 130.00 P 0.00 0.00 0.00 21.10 +2.20 0 0 0 0
18JUN26 132.50 P 0.00 0.00 0.00 23.60 +1.99 0 0 0 0
18JUN26 135.00 P 0.00 0.00 0.00 26.10 +2.00 0 0 0 0
18JUN26 137.50 P 0.00 0.00 0.00 28.60 +2.00 0 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
26JUN26 90.00 P 0.06 0.06 0.06 0.01 0.00 49 15 0 -15
26JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
26JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 0.07 +0.04 32 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 0.23 +0.12 31 0 1 0
26JUN26 105.00 P 0.92 0.95 0.72 0.64 +0.31 32 52 51 +50
26JUN26 107.50 P 1.18 1.59 1.18 1.43 +0.62 32 122 89 +63
26JUN26 110.00 P 2.45 3.03 2.45 2.69 +1.02 33 31 147 -14
26JUN26 112.50 P 3.69 4.70 3.69 4.44 +1.43 34 2 79 0
26JUN26 115.00 P 0.00 0.00 0.00 6.38 +1.60 31 0 0 0
26JUN26 117.50 P 0.00 0.00 0.00 8.68 +1.98 31 0 2 0
26JUN26 120.00 P 0.00 0.00 0.00 11.11 +2.12 31 0 0 0
26JUN26 122.50 P 0.00 0.00 0.00 13.60 +2.19 0 0 8 0
26JUN26 125.00 P 0.00 0.00 0.00 16.10 +2.20 0 0 8 0
26JUN26 127.50 P 0.00 0.00 0.00 18.85 +2.45 68 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 21.31 +2.41 72 0 0 0
26JUN26 132.50 P 0.00 0.00 0.00 23.81 +1.92 78 0 0 0
26JUN26 135.00 P 0.00 0.00 0.00 26.31 +2.21 84 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 136 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 128 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 120 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 112 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 105 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 98 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 0.03 0.03 0.03 0.01 0.00 77 37 406 -37
29JUN26 77.50 P 0.03 0.03 0.03 0.01 0.00 71 1 752 -1
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6,656 0
29JUN26 82.50 P 0.05 0.05 0.05 0.01 0.00 59 10 2,549 -10
29JUN26 85.00 P 0.06 0.06 0.06 0.01 0.00 53 16 978 0
29JUN26 87.50 P 0.06 0.06 0.06 0.01 0.00 48 12 969 0
29JUN26 90.00 P 0.07 0.07 0.06 0.01 0.00 42 85 1,759 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,496 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5,935 0
29JUN26 97.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 1,613 0
29JUN26 100.00 P 0.20 0.32 0.20 0.10 +0.04 29 416 3,873 +215
29JUN26 102.50 P 0.52 0.56 0.48 0.30 +0.13 29 342 4,302 +232
29JUN26 105.00 P 0.90 1.05 0.90 0.75 +0.31 29 342 4,824 +275
29JUN26 107.50 P 1.56 1.95 1.56 1.57 +0.60 29 447 3,670 -292
29JUN26 110.00 P 2.50 3.42 2.50 2.84 +0.98 30 350 5,647 -179
29JUN26 112.50 P 4.56 4.90 4.56 4.56 +1.36 31 102 5,592 -51
29JUN26 115.00 P 6.54 7.15 6.52 6.45 +1.51 29 123 5,815 -18
29JUN26 117.50 P 9.00 9.45 9.00 8.71 +1.91 29 2 3,353 0
29JUN26 120.00 P 11.30 11.75 11.30 11.45 +2.40 43 180 4,771 -50
29JUN26 122.50 P 13.97 13.97 13.97 13.60 +2.17 0 5 2,236 0
29JUN26 125.00 P 17.60 17.60 17.60 16.58 +2.68 60 3 1,587 0
29JUN26 127.50 P 0.00 0.00 0.00 18.94 +2.54 62 0 630 -150
29JUN26 130.00 P 21.20 21.20 21.20 21.46 +2.56 68 1 1,474 -231
29JUN26 132.50 P 0.00 0.00 0.00 23.88 +1.99 71 0 329 -39
29JUN26 135.00 P 0.00 0.00 0.00 26.50 +2.39 81 0 182 0
29JUN26 137.50 P 0.00 0.00 0.00 28.88 +2.28 81 0 35 0
29JUN26 140.00 P 0.00 0.00 0.00 31.37 +2.26 85 0 12 0
29JUN26 142.50 P 0.00 0.00 0.00 33.88 +2.28 90 0 20 0
29JUN26 145.00 P 0.00 0.00 0.00 36.38 +2.39 95 0 10 0
29JUN26 147.50 P 0.00 0.00 0.00 39.04 +2.45 107 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 41.53 +2.44 111 0 60 0
29JUN26 152.50 P 0.00 0.00 0.00 44.04 +2.45 116 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 46.38 +2.28 113 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 48.88 +2.28 116 0 0 0
29JUN26 160.00 P 51.70 51.70 51.70 51.10 +2.20 0 200 1,970 -200
29JUN26 162.50 P 0.00 0.00 0.00 53.88 +2.28 124 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 56.38 +2.29 128 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 58.88 +2.29 131 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 61.38 +2.29 135 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 63.88 +2.29 139 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 66.38 +2.29 142 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 68.88 +2.29 146 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 71.38 +2.29 149 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 73.87 +2.28 152 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 76.34 +2.25 153 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30JUL26 82.50 P 0.17 0.17 0.17 0.02 0.00 32 10 9 -4
30JUL26 85.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 47 0
30JUL26 87.50 P 0.00 0.00 0.00 0.09 +0.03 32 0 40 0
30JUL26 90.00 P 0.43 0.43 0.43 0.18 +0.06 32 11 230 +11
30JUL26 92.50 P 0.52 0.62 0.52 0.33 +0.11 32 5 346 +5
30JUL26 95.00 P 0.70 0.70 0.70 0.56 +0.17 32 1 200 0
30JUL26 97.50 P 1.03 1.10 1.03 0.91 +0.24 32 6 318 -2
30JUL26 100.00 P 0.00 0.00 0.00 1.42 +0.36 32 0 331 0
30JUL26 102.50 P 2.07 2.07 2.07 2.10 +0.49 32 15 1,003 +15
30JUL26 105.00 P 2.94 3.30 2.94 2.99 +0.66 33 13 1,037 +11
30JUL26 107.50 P 4.37 4.37 4.37 4.08 +0.91 33 2 746 -2
30JUL26 110.00 P 4.80 5.40 4.80 5.37 +1.11 33 4 5,274 +3
30JUL26 112.50 P 6.75 7.11 6.47 6.90 +1.34 33 63 706 +20
30JUL26 115.00 P 8.81 8.81 8.81 8.61 +1.47 34 2 2,820 -2
30JUL26 117.50 P 0.00 0.00 0.00 10.50 +1.62 35 0 467 0
30JUL26 120.00 P 0.00 0.00 0.00 12.19 +1.38 32 0 362 0
30JUL26 122.50 P 0.00 0.00 0.00 14.30 +1.78 32 0 656 0
30JUL26 125.00 P 0.00 0.00 0.00 16.58 +1.94 33 0 122 0
30JUL26 127.50 P 0.00 0.00 0.00 18.94 +2.09 34 0 162 0
30JUL26 130.00 P 21.50 21.50 21.50 21.84 +2.69 43 1 69 +1
30JUL26 132.50 P 0.00 0.00 0.00 24.24 +2.09 45 0 24 0
30JUL26 135.00 P 0.00 0.00 0.00 26.51 +2.00 44 0 26 0
30JUL26 137.50 P 0.00 0.00 0.00 29.00 +2.10 47 0 61 0
30JUL26 140.00 P 0.00 0.00 0.00 31.37 +2.00 47 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 33.88 +2.20 50 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 36.54 +2.37 56 0 30 0
30JUL26 147.50 P 0.00 0.00 0.00 39.04 +2.45 58 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 41.53 +2.44 60 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 44.04 +2.45 63 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 46.51 +2.41 65 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 49.04 +2.44 68 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 51.35 +2.07 65 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 53.88 +2.10 68 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 56.38 +2.13 70 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 58.88 +2.02 72 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 61.38 +2.02 74 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 63.88 +2.02 76 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 66.38 +2.02 78 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 41 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 4 0
28AUG26 72.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.09 +0.03 36 0 2 0
28AUG26 80.00 P 0.00 0.00 0.00 0.15 +0.04 36 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 0.25 +0.06 36 0 0 0
28AUG26 85.00 P 0.68 0.68 0.68 0.39 +0.09 36 4 62 +4
28AUG26 87.50 P 0.00 0.00 0.00 0.60 +0.13 36 0 30 0
28AUG26 90.00 P 1.19 1.19 1.17 0.88 +0.17 36 71 183 +71
28AUG26 92.50 P 1.50 1.50 1.50 1.25 +0.23 36 40 136 +40
28AUG26 95.00 P 1.80 1.99 1.80 1.75 +0.33 36 31 270 -12
28AUG26 97.50 P 2.39 2.39 2.39 2.36 +0.43 36 15 166 +15
28AUG26 100.00 P 3.07 3.27 3.07 3.10 +0.52 37 17 3,252 0
28AUG26 102.50 P 4.15 4.15 3.95 3.97 +0.66 37 16 362 +1
28AUG26 105.00 P 0.00 0.00 0.00 4.97 +0.77 37 0 1,928 0
28AUG26 107.50 P 6.40 6.40 6.40 6.11 +0.91 36 2 565 0
28AUG26 110.00 P 7.00 7.00 7.00 7.45 +1.08 37 4 891 +4
28AUG26 112.50 P 0.00 0.00 0.00 8.88 +1.22 37 0 295 0
28AUG26 115.00 P 9.60 9.60 9.60 10.30 +1.08 36 15 414 0
28AUG26 117.50 P 0.00 0.00 0.00 12.00 +1.24 36 0 196 0
28AUG26 120.00 P 0.00 0.00 0.00 14.20 +1.83 38 0 120 0
28AUG26 122.50 P 0.00 0.00 0.00 15.73 +1.57 36 0 129 0
28AUG26 125.00 P 0.00 0.00 0.00 17.74 +1.64 36 0 239 0
28AUG26 127.50 P 0.00 0.00 0.00 19.83 +1.73 36 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 22.67 +2.48 41 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 24.93 +2.13 42 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 27.23 +2.24 43 0 60 0
28AUG26 137.50 P 0.00 0.00 0.00 29.55 +2.23 44 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 31.90 +2.30 45 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 34.16 +2.30 44 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 36.62 +2.11 46 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 39.07 +2.17 47 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 41.53 +2.13 48 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 44.04 +2.20 50 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 46.51 +2.14 52 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 49.04 +2.21 54 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 51.41 +2.08 54 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 53.91 +2.09 56 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 56.41 +2.09 57 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 58.91 +2.05 59 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 61.41 +2.05 60 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 63.90 +2.04 62 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 66.39 +2.03 63 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 37 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 0.00 36 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.10 +0.03 36 0 95 0
29SEP26 75.00 P 0.00 0.00 0.00 0.16 +0.04 36 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.25 +0.05 36 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.37 +0.06 36 0 1,637 0
29SEP26 82.50 P 0.00 0.00 0.00 0.56 +0.11 36 0 328 0
29SEP26 85.00 P 0.00 0.00 0.00 0.81 +0.16 36 0 255 0
29SEP26 87.50 P 0.00 0.00 0.00 1.13 +0.21 36 0 828 0
29SEP26 90.00 P 0.00 0.00 0.00 1.51 +0.23 36 0 3,850 0
29SEP26 92.50 P 2.10 2.30 2.10 2.02 +0.32 36 21 1,822 -19
29SEP26 95.00 P 2.29 2.78 2.29 2.63 +0.42 36 6 2,041 0
29SEP26 97.50 P 3.58 3.58 3.57 3.33 +0.46 36 50 3,580 -30
29SEP26 100.00 P 0.00 0.00 0.00 4.18 +0.57 36 0 8,313 0
29SEP26 102.50 P 5.05 5.05 5.05 5.15 +0.74 36 20 2,237 +20
29SEP26 105.00 P 6.10 6.20 6.10 6.19 +0.88 36 317 4,478 -317
29SEP26 107.50 P 7.53 7.53 7.53 7.38 +1.00 36 1 2,549 0
29SEP26 110.00 P 8.13 8.13 8.13 8.70 +1.07 36 15 5,555 -15
29SEP26 112.50 P 9.59 9.59 9.38 10.15 +1.18 37 35 415 -15
29SEP26 115.00 P 11.13 11.75 10.91 11.73 +1.36 37 50 1,836 0
29SEP26 117.50 P 0.00 0.00 0.00 13.10 +1.02 36 0 1,612 0
29SEP26 120.00 P 0.00 0.00 0.00 15.32 +1.85 38 0 1,014 0
29SEP26 122.50 P 0.00 0.00 0.00 16.69 +1.44 36 0 326 0
29SEP26 125.00 P 19.50 19.50 19.50 18.63 +1.56 36 1 821 0
29SEP26 127.50 P 21.63 21.63 21.63 21.24 +2.03 39 1 232 0
29SEP26 130.00 P 0.00 0.00 0.00 23.39 +2.13 40 0 408 0
29SEP26 132.50 P 0.00 0.00 0.00 25.59 +2.22 40 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 27.82 +2.32 41 0 175 0
29SEP26 137.50 P 0.00 0.00 0.00 30.07 +2.35 42 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 32.35 +2.40 42 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 34.66 +2.48 43 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 36.80 +2.12 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 39.21 +2.20 42 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 41.78 +2.38 45 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 44.04 +1.94 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 46.51 +1.99 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 49.04 +2.05 47 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 51.52 +2.08 48 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 53.91 +1.99 48 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 56.41 +2.03 49 0 21 0
29SEP26 167.50 P 0.00 0.00 0.00 58.91 +1.95 51 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 61.41 +1.97 52 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 63.91 +1.97 54 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 66.44 +2.00 55 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 68.91 +1.99 56 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 71.41 +1.99 57 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 73.91 +1.97 59 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 76.41 +1.97 60 0 0 0
30DEC26 55.00 P 0.44 0.44 0.44 0.04 +0.01 38 1 357 0
30DEC26 57.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.15 +0.02 37 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.23 +0.03 37 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.34 +0.05 37 0 290 0
30DEC26 70.00 P 0.00 0.00 0.00 0.46 +0.04 37 0 53 0
30DEC26 72.50 P 0.00 0.00 0.00 0.65 +0.07 37 0 83 0
30DEC26 75.00 P 0.00 0.00 0.00 0.89 +0.11 37 0 1,621 0
30DEC26 77.50 P 0.00 0.00 0.00 1.18 +0.14 37 0 211 0
30DEC26 80.00 P 0.00 0.00 0.00 1.53 +0.19 37 0 668 0
30DEC26 82.50 P 0.00 0.00 0.00 1.93 +0.20 37 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 2.44 +0.28 37 0 536 0
30DEC26 87.50 P 0.00 0.00 0.00 2.98 +0.29 37 0 141 0
30DEC26 90.00 P 3.88 3.88 3.88 3.66 +0.38 37 1 1,066 +1
30DEC26 92.50 P 0.00 0.00 0.00 4.36 +0.42 37 0 1,574 0
30DEC26 95.00 P 0.00 0.00 0.00 5.23 +0.53 38 0 1,264 0
30DEC26 97.50 P 0.00 0.00 0.00 6.10 +0.64 38 0 1,196 0
30DEC26 100.00 P 0.00 0.00 0.00 6.96 +0.62 37 0 2,041 0
30DEC26 102.50 P 0.00 0.00 0.00 8.11 +0.82 37 0 2,038 0
30DEC26 105.00 P 0.00 0.00 0.00 9.23 +0.90 37 0 1,513 0
30DEC26 107.50 P 0.00 0.00 0.00 10.49 +0.98 37 0 2,013 0
30DEC26 110.00 P 11.89 11.89 11.89 11.74 +0.95 37 1 1,691 +1
30DEC26 112.50 P 0.00 0.00 0.00 13.26 +1.12 37 0 1,135 0
30DEC26 115.00 P 0.00 0.00 0.00 14.79 +1.18 38 0 2,079 0
30DEC26 117.50 P 15.71 15.71 15.71 16.42 +1.29 38 15 428 0
30DEC26 120.00 P 17.21 17.21 17.21 17.97 +1.17 37 15 322 0
30DEC26 122.50 P 0.00 0.00 0.00 19.95 +1.62 38 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 21.79 +1.67 38 0 2,284 0
30DEC26 127.50 P 0.00 0.00 0.00 23.69 +1.74 39 0 18 0
30DEC26 130.00 P 26.00 26.00 26.00 25.78 +1.95 40 1 1,163 -1
30DEC26 132.50 P 0.00 0.00 0.00 27.78 +2.03 40 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 29.85 +2.07 40 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 31.92 +2.11 40 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 33.83 +1.89 40 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 36.08 +2.07 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 38.27 +2.07 40 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 40.49 +2.18 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 42.67 +1.88 40 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 44.96 +2.01 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 47.46 +2.26 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 49.77 +2.53 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 52.10 +2.28 42 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 54.47 +2.33 43 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.95 +2.18 44 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 59.38 +2.27 44 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 61.83 +2.39 45 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 63.93 +1.99 43 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 66.49 +2.05 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 68.91 +1.99 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 71.41 +1.99 45 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 73.96 +2.02 47 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 76.42 +1.98 47 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.17 +0.02 38 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.25 +0.03 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.34 +0.02 37 0 9 0
30MAR27 62.50 P 0.00 0.00 0.00 0.49 +0.04 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.67 +0.07 38 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.87 +0.07 38 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 1.15 +0.11 38 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 1.44 +0.11 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.84 +0.17 38 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 2.25 +0.17 38 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.77 +0.24 38 0 35 0
30MAR27 82.50 P 0.00 0.00 0.00 3.31 +0.24 38 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 3.97 +0.34 38 0 1,056 0
30MAR27 87.50 P 0.00 0.00 0.00 4.67 +0.34 38 0 12 0
30MAR27 90.00 P 0.00 0.00 0.00 5.44 +0.45 38 0 1,434 0
30MAR27 92.50 P 0.00 0.00 0.00 6.21 +0.50 38 0 119 0
30MAR27 95.00 P 0.00 0.00 0.00 7.06 +0.49 38 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 7.99 +0.54 37 0 214 0
30MAR27 100.00 P 0.00 0.00 0.00 9.07 +0.67 37 0 1,401 0
30MAR27 102.50 P 0.00 0.00 0.00 10.18 +0.71 37 0 610 0
30MAR27 105.00 P 0.00 0.00 0.00 11.33 +0.74 37 0 227 0
30MAR27 107.50 P 0.00 0.00 0.00 12.60 +0.78 37 0 179 0
30MAR27 110.00 P 0.00 0.00 0.00 13.95 +0.83 37 0 1,234 0
30MAR27 112.50 P 0.00 0.00 0.00 15.50 +1.02 38 0 18 0
30MAR27 115.00 P 0.00 0.00 0.00 17.03 +1.05 38 0 1,021 0
30MAR27 117.50 P 0.00 0.00 0.00 18.61 +1.09 38 0 295 0
30MAR27 120.00 P 0.00 0.00 0.00 20.28 +1.29 38 0 75 0
30MAR27 122.50 P 0.00 0.00 0.00 22.05 +1.37 38 0 141 0
30MAR27 125.00 P 0.00 0.00 0.00 23.92 +1.65 39 0 119 0
30MAR27 127.50 P 0.00 0.00 0.00 25.77 +1.71 39 0 50 0
30MAR27 130.00 P 0.00 0.00 0.00 27.63 +1.72 39 0 751 0
30MAR27 132.50 P 0.00 0.00 0.00 29.58 +1.82 39 0 1 0
30MAR27 135.00 P 0.00 0.00 0.00 31.55 +1.88 40 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 33.54 +1.90 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.60 +2.01 40 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 37.68 +2.03 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 39.77 +2.04 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 41.90 +2.09 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.08 +2.15 40 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 46.33 +2.25 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 48.54 +2.32 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 50.72 +2.28 41 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 52.98 +2.39 41 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 55.25 +2.41 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 57.55 +2.46 41 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 59.86 +2.21 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 62.19 +2.25 42 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 64.55 +2.29 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 66.95 +2.09 42 0 0 0
29JUN27 87.50 P 7.35 7.39 7.35 7.12 +0.45 39 62 79 +62
29JUN27 90.00 P 0.00 0.00 0.00 7.98 +0.50 39 0 19 0
29JUN27 92.50 P 0.00 0.00 0.00 8.93 +0.56 38 0 1 0
29JUN27 95.00 P 0.00 0.00 0.00 9.92 +0.57 38 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 11.06 +0.68 38 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 12.23 +0.74 38 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 13.46 +0.75 38 0 10 0
29JUN27 105.00 P 0.00 0.00 0.00 14.77 +0.85 38 0 20 0
29JUN27 107.50 P 0.00 0.00 0.00 16.16 +0.91 38 0 25 0
29JUN27 110.00 P 18.09 18.09 18.09 17.46 +0.88 38 20 89 +20
29JUN27 112.50 P 0.00 0.00 0.00 19.10 +1.12 38 0 245 0
29JUN27 115.00 P 0.00 0.00 0.00 20.64 +1.03 38 0 235 0
29JUN27 117.50 P 0.00 0.00 0.00 22.25 +1.16 38 0 76 0
29JUN27 120.00 P 0.00 0.00 0.00 24.02 +1.33 38 0 286 0
29JUN27 122.50 P 0.00 0.00 0.00 25.75 +1.17 39 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 27.51 +1.54 39 0 200 0
29JUN27 127.50 P 0.00 0.00 0.00 29.31 +1.60 39 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 31.16 +1.64 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 33.04 +1.70 39 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 34.95 +1.72 39 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 36.91 +1.78 39 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 38.88 +1.81 39 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 40.89 +1.85 39 0 0 0
TOTAL PUT 4,224 186,378 -1,402
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$ 35.10
29JUN26 26.00 C 0.00 0.00 0.00 9.12 - 0 0 0 -
29JUN26 27.00 C 0.00 0.00 0.00 8.12 -0.33 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.12 -0.33 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.13 -0.32 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.14 -0.32 42 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.16 -0.32 40 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.23 -0.31 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 2.38 -0.28 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 1.59 -0.30 38 0 0 0
29JUN26 35.00 C 0.96 0.99 0.85 1.02 -0.20 39 90 90 +75
29JUN26 36.00 C 0.56 0.63 0.46 0.61 -0.15 40 27 58 +27
29JUN26 37.00 C 0.34 0.34 0.24 0.33 -0.11 40 50 116 +3
29JUN26 38.00 C 0.12 0.12 0.12 0.17 -0.06 40 6 193 0
29JUN26 39.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 272 0
29JUN26 40.00 C 0.05 0.05 0.05 0.04 -0.02 41 1 287 -1
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 612 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 383 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 346 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 349 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 98 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 147 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 71 0 135 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 75 0 109 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 79 0 830 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 89 0 206 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 98 0 332 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 106 0 248 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 114 0 160 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 122 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 129 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 136 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 142 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 149 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 155 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 161 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 166 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 187 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 192 0 5 0
30JUL26 26.00 C 0.00 0.00 0.00 9.21 - 41 0 0 -
30JUL26 27.00 C 0.00 0.00 0.00 8.24 -0.41 41 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.29 -0.42 41 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.37 -0.33 41 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.50 -0.28 42 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.67 -0.26 41 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 3.91 -0.24 41 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.23 -0.21 41 0 0 0
30JUL26 34.00 C 2.54 2.54 2.40 2.54 -0.27 40 28 15 +15
30JUL26 35.00 C 2.05 2.05 1.96 2.03 -0.18 40 26 41 +11
30JUL26 36.00 C 1.57 1.57 1.44 1.59 -0.18 40 13 84 +13
30JUL26 37.00 C 1.28 1.28 1.21 1.23 -0.11 40 25 155 +8
30JUL26 38.00 C 0.00 0.00 0.00 0.94 -0.09 41 0 170 0
30JUL26 39.00 C 0.00 0.00 0.00 0.70 -0.08 41 0 334 0
30JUL26 40.00 C 0.00 0.00 0.00 0.52 -0.06 41 0 164 0
30JUL26 41.00 C 0.00 0.00 0.00 0.38 -0.05 41 0 183 0
30JUL26 42.00 C 0.00 0.00 0.00 0.27 -0.05 41 0 249 0
30JUL26 43.00 C 0.00 0.00 0.00 0.20 -0.03 41 0 126 0
30JUL26 44.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 350 0
30JUL26 45.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 452 0
30JUL26 46.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 172 0
30JUL26 47.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 174 0
30JUL26 48.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 328 0
30JUL26 49.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.21 - 0 0 0 -
28AUG26 27.00 C 0.00 0.00 0.00 8.32 -0.68 34 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.48 -0.51 39 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.65 -0.64 40 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.05 -0.42 45 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.32 -0.21 45 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.64 -0.20 45 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.91 -0.29 43 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 3.36 -0.30 44 0 0 0
28AUG26 35.00 C 2.98 2.98 2.72 2.88 -0.24 44 45 45 -45
28AUG26 36.00 C 0.00 0.00 0.00 2.45 -0.19 44 0 130 0
28AUG26 37.00 C 1.92 1.92 1.92 2.06 -0.11 44 2 233 0
28AUG26 38.00 C 1.61 1.61 1.61 1.73 -0.13 44 15 225 +15
28AUG26 39.00 C 1.30 1.30 1.30 1.45 -0.07 45 2 167 -2
28AUG26 40.00 C 0.00 0.00 0.00 1.20 -0.07 45 0 133 0
28AUG26 41.00 C 0.00 0.00 0.00 0.99 -0.07 45 0 147 0
28AUG26 42.00 C 0.00 0.00 0.00 0.81 -0.07 45 0 82 0
28AUG26 43.00 C 0.00 0.00 0.00 0.66 -0.07 45 0 165 0
28AUG26 44.00 C 0.00 0.00 0.00 0.54 -0.05 45 0 148 0
28AUG26 45.00 C 0.00 0.00 0.00 0.44 -0.01 45 0 158 0
28AUG26 46.00 C 0.00 0.00 0.00 0.36 -0.03 45 0 272 0
28AUG26 47.00 C 0.00 0.00 0.00 0.30 -0.01 46 0 181 0
28AUG26 48.00 C 0.00 0.00 0.00 0.24 -0.01 46 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.19 -0.01 46 0 200 0
28AUG26 50.00 C 0.00 0.00 0.00 0.15 -0.01 46 0 84 0
28AUG26 52.50 C 0.00 0.00 0.00 0.09 0.00 46 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.05 0.00 46 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.03 0.00 47 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 0.00 48 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.54 - 41 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 8.73 -0.59 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.90 -0.62 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.07 -0.64 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.37 -0.57 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.83 -0.21 46 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.19 -0.20 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.61 -0.18 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.07 -0.17 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.58 -0.16 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.06 -0.22 44 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 2.67 -0.23 44 0 93 0
29SEP26 38.00 C 0.00 0.00 0.00 2.32 -0.20 45 0 299 0
29SEP26 39.00 C 0.00 0.00 0.00 2.01 -0.18 45 0 190 0
29SEP26 40.00 C 1.74 1.74 1.74 1.75 -0.16 45 15 231 +15
29SEP26 41.00 C 1.51 1.56 1.51 1.51 -0.15 45 45 163 +45
29SEP26 42.00 C 1.28 1.34 1.28 1.31 -0.11 45 41 813 0
29SEP26 43.00 C 0.00 0.00 0.00 1.14 -0.08 46 0 144 0
29SEP26 44.00 C 0.00 0.00 0.00 0.94 -0.11 45 0 140 0
29SEP26 45.00 C 0.00 0.00 0.00 0.80 -0.07 45 0 171 0
29SEP26 46.00 C 0.00 0.00 0.00 0.68 -0.08 45 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 0.59 -0.05 45 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.50 -0.04 45 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.44 -0.02 46 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.37 -0.02 46 0 1,527 0
29SEP26 52.50 C 0.00 0.00 0.00 0.24 -0.01 46 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 0.15 -0.01 46 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.10 0.00 46 0 47 0
29SEP26 60.00 C 0.00 0.00 0.00 0.07 0.00 46 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 0.00 46 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 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 57 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
30DEC26 26.00 C 0.00 0.00 0.00 10.47 - 46 0 0 -
30DEC26 27.00 C 0.00 0.00 0.00 9.70 -0.56 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.98 -0.57 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.30 -0.54 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.64 -0.53 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.05 -0.49 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.39 -0.55 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.87 -0.52 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.39 -0.47 45 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 4.92 -0.46 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.60 -0.18 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.20 -0.27 46 0 139 0
30DEC26 38.00 C 0.00 0.00 0.00 3.72 -0.15 45 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 3.41 -0.27 45 0 216 0
30DEC26 40.00 C 3.22 3.22 3.22 3.11 -0.11 45 1 457 +1
30DEC26 41.00 C 0.00 0.00 0.00 2.84 -0.09 46 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 2.58 -0.18 46 0 975 0
30DEC26 43.00 C 0.00 0.00 0.00 2.36 -0.16 46 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.09 -0.21 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.90 -0.13 46 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 1.72 -0.13 46 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 1.56 -0.14 46 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 1.41 -0.13 46 0 60 0
30DEC26 49.00 C 1.38 1.38 1.38 1.27 -0.14 46 2 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.16 -0.13 46 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 0.93 -0.07 46 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.73 -0.05 47 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 0.56 -0.04 46 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 0.44 -0.02 47 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 0.34 -0.02 47 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.26 -0.02 46 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.15 -0.02 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.12 -0.01 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 0.00 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 0.00 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 0.00 46 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.25 - 47 0 0 -
30MAR27 27.00 C 0.00 0.00 0.00 10.54 -0.52 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.87 -0.51 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.18 -0.56 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.65 -0.49 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.09 -0.46 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.53 -0.46 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.01 -0.46 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.51 -0.46 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.05 -0.45 46 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 5.63 -0.42 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.20 -0.43 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.84 -0.41 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.38 -0.45 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.07 -0.22 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.77 -0.22 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.50 -0.21 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.25 -0.20 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.01 -0.19 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.79 -0.19 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.74 -0.03 46 0 44 0
30MAR27 47.00 C 0.00 0.00 0.00 2.39 -0.19 45 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 2.22 -0.19 45 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.07 -0.17 45 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.93 -0.16 45 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.62 -0.13 46 0 75 0
30MAR27 55.00 C 0.00 0.00 0.00 1.35 -0.13 46 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 1.13 -0.11 46 0 71 0
30MAR27 60.00 C 0.00 0.00 0.00 0.93 -0.10 46 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.77 -0.08 46 0 62 0
30MAR27 65.00 C 0.00 0.00 0.00 0.63 -0.08 46 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.52 -0.07 46 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.43 -0.06 46 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.36 -0.04 46 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.29 -0.05 46 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.24 -0.04 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.20 -0.03 46 0 37 0
29JUN27 26.00 C 0.00 0.00 0.00 11.86 - 46 0 0 -
29JUN27 27.00 C 0.00 0.00 0.00 11.24 -0.23 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.60 -0.25 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.01 -0.25 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.45 -0.24 46 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.92 -0.23 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.42 -0.22 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.98 -0.28 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.42 -0.36 46 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 6.98 -0.33 46 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 6.56 -0.33 46 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.16 -0.32 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.79 -0.28 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.44 -0.27 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.12 -0.25 46 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.82 -0.28 46 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 4.53 -0.26 46 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 4.27 -0.25 46 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 4.02 -0.24 46 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 3.73 -0.16 45 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.51 -0.16 45 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 3.30 -0.16 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.10 -0.17 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.92 -0.16 46 0 20 0
TOTAL CALL 434 21,794 +180
29JUN26 26.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 41 0 8 0
29JUN26 32.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 128 0
29JUN26 33.00 P 0.00 0.00 0.00 0.26 +0.04 41 0 121 0
29JUN26 34.00 P 0.61 0.61 0.61 0.53 +0.08 41 15 257 +15
29JUN26 35.00 P 1.04 1.10 1.04 0.95 +0.12 41 45 326 +30
29JUN26 36.00 P 1.60 1.60 1.60 1.50 +0.13 40 1 273 0
29JUN26 37.00 P 0.00 0.00 0.00 2.22 +0.22 40 0 444 0
29JUN26 38.00 P 0.00 0.00 0.00 3.05 +0.26 40 0 341 0
29JUN26 39.00 P 0.00 0.00 0.00 3.96 +0.29 40 0 330 0
29JUN26 40.00 P 0.00 0.00 0.00 4.92 +0.17 41 0 166 0
29JUN26 41.00 P 6.00 6.00 6.00 5.90 +0.31 0 1 129 -1
29JUN26 42.00 P 0.00 0.00 0.00 7.11 +0.53 78 0 138 0
29JUN26 43.00 P 0.00 0.00 0.00 8.14 +0.44 88 0 194 -23
29JUN26 44.00 P 0.00 0.00 0.00 9.17 +0.59 98 0 186 -31
29JUN26 45.00 P 0.00 0.00 0.00 9.90 +0.32 0 0 151 0
29JUN26 46.00 P 0.00 0.00 0.00 11.23 +0.53 117 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.26 +0.67 126 0 871 -3
29JUN26 48.00 P 0.00 0.00 0.00 12.90 +0.32 0 0 225 0
29JUN26 49.00 P 0.00 0.00 0.00 13.90 +0.32 0 0 60 0
29JUN26 50.00 P 15.26 15.26 15.24 15.24 +0.66 144 20 191 0
29JUN26 52.50 P 0.00 0.00 0.00 17.76 +0.68 160 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.27 +0.69 174 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.76 +0.68 185 0 80 0
29JUN26 60.00 P 0.00 0.00 0.00 25.25 +0.67 196 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 27.76 +0.68 209 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.25 +0.67 218 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 32.75 +0.67 227 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 35.25 +0.67 236 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 37.75 +0.67 245 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 39.90 +0.32 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 42.40 +0.32 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 44.90 +0.32 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 47.76 +0.68 279 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 50.26 +0.68 287 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 52.40 +0.21 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 54.90 +0.32 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 57.40 +0.32 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.03 - 43 0 0 -
30JUL26 27.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.18 +0.03 41 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.31 +0.05 42 0 170 0
30JUL26 31.00 P 0.00 0.00 0.00 0.49 +0.06 42 0 59 0
30JUL26 32.00 P 0.80 0.87 0.80 0.73 +0.08 42 45 165 -30
30JUL26 33.00 P 1.15 1.20 1.09 1.05 +0.10 42 83 93 -30
30JUL26 34.00 P 1.51 1.60 1.44 1.45 +0.13 42 103 110 -62
30JUL26 35.00 P 1.92 2.09 1.92 1.94 +0.17 43 31 183 0
30JUL26 36.00 P 0.00 0.00 0.00 2.51 +0.24 43 0 351 0
30JUL26 37.00 P 3.20 3.20 3.20 3.06 +0.17 41 2 325 0
30JUL26 38.00 P 0.00 0.00 0.00 3.76 +0.22 41 0 203 0
30JUL26 39.00 P 0.00 0.00 0.00 4.52 +0.24 41 0 215 0
30JUL26 40.00 P 5.50 5.50 5.50 5.34 +0.27 41 12 120 -2
30JUL26 41.00 P 0.00 0.00 0.00 6.38 +0.47 48 0 199 0
30JUL26 42.00 P 0.00 0.00 0.00 7.30 +0.50 49 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 8.25 +0.54 52 0 81 0
30JUL26 44.00 P 0.00 0.00 0.00 9.23 +0.52 55 0 154 0
30JUL26 45.00 P 0.00 0.00 0.00 10.23 +0.56 59 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 11.24 +0.54 63 0 319 0
30JUL26 47.00 P 0.00 0.00 0.00 12.26 +0.62 67 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 12.90 +0.32 0 0 121 0
30JUL26 49.00 P 0.00 0.00 0.00 13.90 +0.32 0 0 101 0
30JUL26 50.00 P 0.00 0.00 0.00 15.24 +0.66 76 0 86 0
30JUL26 52.50 P 0.00 0.00 0.00 17.76 +0.68 85 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 20.27 +0.69 92 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 22.76 +0.68 98 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 25.25 +0.67 104 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 27.76 +0.68 110 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 30.25 +0.67 116 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 32.75 +0.67 121 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 35.25 +0.67 126 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 37.75 +0.67 131 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 39.90 +0.32 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.18 - 46 0 0 -
28AUG26 27.00 P 0.00 0.00 0.00 0.28 +0.05 46 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.41 +0.06 46 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.59 +0.08 46 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 0.81 +0.09 46 0 75 0
28AUG26 31.00 P 0.00 0.00 0.00 1.08 +0.11 46 0 181 0
28AUG26 32.00 P 0.00 0.00 0.00 1.42 +0.13 46 0 75 0
28AUG26 33.00 P 1.87 1.87 1.87 1.81 +0.16 46 15 124 -15
28AUG26 34.00 P 2.25 2.33 2.18 2.26 +0.19 46 93 183 +2
28AUG26 35.00 P 2.73 2.83 2.67 2.77 +0.24 47 174 179 -93
28AUG26 36.00 P 3.29 3.29 3.24 3.34 +0.31 47 45 184 -45
28AUG26 37.00 P 3.90 3.90 3.90 3.85 +0.25 45 15 179 0
28AUG26 38.00 P 0.00 0.00 0.00 4.50 +0.24 45 0 324 0
28AUG26 39.00 P 0.00 0.00 0.00 5.21 +0.25 45 0 419 0
28AUG26 40.00 P 0.00 0.00 0.00 6.08 +0.40 48 0 389 0
28AUG26 41.00 P 0.00 0.00 0.00 6.88 +0.46 48 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 7.70 +0.53 48 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 8.64 +0.47 51 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 9.53 +0.50 52 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 10.44 +0.68 53 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 11.35 +0.53 53 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 12.29 +0.54 54 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 13.27 +0.57 56 0 35 0
28AUG26 49.00 P 0.00 0.00 0.00 14.26 +0.64 59 0 116 0
28AUG26 50.00 P 0.00 0.00 0.00 15.25 +0.64 61 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 17.76 +0.56 67 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 20.27 +0.57 73 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 22.76 +0.68 78 0 1 0
28AUG26 60.00 P 0.00 0.00 0.00 25.25 +0.67 82 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 27.76 +0.68 87 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 30.25 +0.56 91 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 32.75 +0.67 96 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 35.25 +0.56 100 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.37 - 46 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.52 +0.05 46 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.71 +0.07 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.93 +0.07 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 1.21 +0.09 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 1.54 +0.11 46 0 43 0
29SEP26 32.00 P 2.00 2.00 2.00 1.90 +0.12 46 4 137 0
29SEP26 33.00 P 0.00 0.00 0.00 2.33 +0.14 46 0 111 0
29SEP26 34.00 P 2.79 2.79 2.79 2.81 +0.19 47 15 363 0
29SEP26 35.00 P 3.18 3.30 3.18 3.32 +0.21 47 30 287 -15
29SEP26 36.00 P 3.86 3.86 3.86 3.79 +0.16 45 15 278 +15
29SEP26 37.00 P 0.00 0.00 0.00 4.50 +0.25 47 0 493 0
29SEP26 38.00 P 0.00 0.00 0.00 5.16 +0.35 47 0 307 0
29SEP26 39.00 P 0.00 0.00 0.00 5.86 +0.37 48 0 650 0
29SEP26 40.00 P 0.00 0.00 0.00 6.60 +0.40 48 0 56 0
29SEP26 41.00 P 0.00 0.00 0.00 7.36 +0.42 48 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 8.20 +0.50 49 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 9.03 +0.53 50 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 9.90 +0.61 51 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 10.78 +0.65 51 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 11.69 +0.68 52 0 125 0
29SEP26 47.00 P 0.00 0.00 0.00 12.44 +0.56 50 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 13.41 +0.62 51 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 14.33 +0.64 52 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 15.25 +0.64 52 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 17.76 +0.56 57 0 767 0
29SEP26 55.00 P 0.00 0.00 0.00 20.27 +0.57 62 0 166 0
29SEP26 57.50 P 0.00 0.00 0.00 22.76 +0.68 67 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 25.25 +0.67 71 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.76 +0.68 75 0 125 0
29SEP26 65.00 P 0.00 0.00 0.00 30.25 +0.56 78 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.75 +0.67 82 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.25 +0.56 85 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.75 +0.67 88 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.90 +0.32 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.40 +0.32 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.90 +0.32 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.76 +0.68 101 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.26 +0.68 104 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.40 +0.21 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.90 +0.32 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 57.40 +0.32 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.01 - 47 0 0 -
30DEC26 27.00 P 0.00 0.00 0.00 1.26 +0.06 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.55 +0.06 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.87 +0.08 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 2.23 +0.08 47 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 2.62 +0.10 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.06 +0.11 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.53 +0.15 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.03 +0.18 47 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.57 +0.21 47 0 1 0
30DEC26 36.00 P 5.09 5.09 5.09 5.14 +0.24 47 15 48 +15
30DEC26 37.00 P 0.00 0.00 0.00 5.71 +0.23 47 0 196 0
30DEC26 38.00 P 0.00 0.00 0.00 6.34 +0.30 47 0 375 0
30DEC26 39.00 P 0.00 0.00 0.00 7.06 +0.37 48 0 130 0
30DEC26 40.00 P 0.00 0.00 0.00 7.70 +0.33 47 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 8.50 +0.46 48 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 9.23 +0.45 48 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 10.02 +0.47 49 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 10.74 +0.42 48 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 11.56 +0.47 49 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 12.36 +0.45 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.16 +0.46 48 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 14.11 +0.57 50 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 14.96 +0.58 49 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 15.82 +0.58 49 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 18.04 +0.59 49 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 20.32 +0.59 49 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 22.76 +0.64 52 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 25.25 +0.60 55 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.76 +0.66 58 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.25 +0.56 61 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 32.75 +0.67 64 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.25 +0.56 66 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 37.75 +0.67 69 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.90 +0.32 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.40 +0.32 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.90 +0.32 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.76 +0.68 78 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.26 +0.68 80 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.40 +0.21 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.90 +0.32 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.40 +0.32 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.54 - 46 0 0 -
30MAR27 27.00 P 0.00 0.00 0.00 1.84 +0.01 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.17 +0.03 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.54 +0.01 46 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 2.93 +0.03 46 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 3.38 +0.07 47 0 45 0
30MAR27 32.00 P 3.89 3.89 3.89 3.83 +0.10 47 15 120 +15
30MAR27 33.00 P 0.00 0.00 0.00 4.33 +0.14 47 0 51 0
30MAR27 34.00 P 0.00 0.00 0.00 4.85 +0.18 47 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 5.37 +0.19 47 0 75 0
30MAR27 36.00 P 0.00 0.00 0.00 5.78 +0.19 45 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 6.36 +0.19 45 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 7.21 +0.46 47 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 7.81 +0.31 47 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 8.51 +0.39 47 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 9.21 +0.41 47 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 9.96 +0.44 47 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 10.68 +0.45 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 11.43 +0.44 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 12.20 +0.46 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.99 +0.47 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.78 +0.47 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.60 +0.49 47 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 15.40 +0.47 47 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 16.26 +0.51 47 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 18.43 +0.53 47 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 20.64 +0.51 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.44 +1.05 54 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 25.25 +0.47 48 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 27.76 +0.57 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.25 +0.55 53 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.75 +0.64 55 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.25 +0.56 57 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.75 +0.67 60 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.90 +0.32 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.40 +0.32 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 44.90 +0.32 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.03 - 46 0 0 -
29JUN27 27.00 P 0.00 0.00 0.00 2.38 +0.01 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.82 +0.07 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 3.21 +0.09 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.66 +0.15 47 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.09 +0.14 47 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 4.55 +0.16 47 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 5.03 +0.20 47 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 5.55 +0.19 47 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 6.12 +0.25 47 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.69 +0.27 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 7.29 +0.29 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.92 +0.32 47 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.46 +0.24 46 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 9.20 +0.33 47 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 9.84 +0.34 46 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 10.55 +0.36 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.27 +0.40 46 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 12.02 +0.37 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.79 +0.38 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.54 +0.38 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.30 +0.39 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.09 +0.39 46 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.00 +0.44 47 0 0 0
TOTAL PUT 794 24,797 -258
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$ 41.06
29JUN26 9.50 C 0.00 0.00 0.00 31.57 +3.48 266 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 31.32 +3.48 259 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 31.07 +3.48 252 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 30.57 +3.48 237 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 30.06 +3.47 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 29.57 +3.48 198 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 29.06 +3.47 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 28.57 +3.48 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 28.07 +3.48 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 27.56 +3.47 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 27.06 +3.47 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 26.57 +3.48 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 26.07 +3.48 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 25.57 +3.48 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 25.07 +3.48 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 24.56 +3.46 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 24.06 +3.46 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 23.57 +3.47 0 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 23.07 +3.48 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 22.58 +3.48 159 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 22.08 +3.48 152 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 21.58 +3.48 146 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 21.08 +3.48 139 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 20.08 +3.48 127 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.08 +3.32 113 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.07 +3.47 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 17.08 +3.48 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.08 +3.48 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.09 +3.49 100 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.10 +3.49 101 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.06 +3.45 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.08 +3.47 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.09 +3.47 67 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 10.26 +3.62 105 0 10 0
29JUN26 32.00 C 0.00 0.00 0.00 9.09 +3.40 51 0 6 0
29JUN26 33.00 C 7.88 7.88 7.88 8.11 +3.35 59 1 147 -1
29JUN26 34.00 C 7.00 7.00 6.90 7.13 +3.23 57 9 74 -2
29JUN26 35.00 C 6.01 6.07 6.01 6.09 +2.98 27 23 465 -23
29JUN26 36.00 C 3.82 3.82 3.82 5.26 +2.93 57 1 300 0
29JUN26 37.00 C 4.00 4.40 3.03 4.39 +2.61 57 23 379 -21
29JUN26 38.00 C 2.50 3.20 2.21 3.47 +2.16 51 59 398 -3
29JUN26 39.00 C 2.00 2.60 1.75 2.86 +1.91 57 45 302 -5
29JUN26 40.00 C 1.50 2.38 1.28 2.16 +1.53 55 179 518 +116
29JUN26 41.00 C 1.40 1.72 0.98 1.63 +1.23 55 391 438 +215
29JUN26 42.00 C 0.50 1.34 0.50 1.21 +0.94 56 285 3,049 +113
29JUN26 43.00 C 0.79 0.99 0.38 0.87 +0.70 56 348 218 +56
29JUN26 44.00 C 0.57 0.67 0.29 0.61 +0.51 56 514 388 +242
29JUN26 45.00 C 0.37 0.50 0.28 0.41 +0.35 56 241 305 +32
29JUN26 46.00 C 0.33 0.38 0.13 0.27 +0.23 56 278 369 +163
29JUN26 47.00 C 0.23 0.25 0.07 0.19 +0.17 58 152 178 +104
29JUN26 48.00 C 0.10 0.12 0.05 0.12 +0.11 58 72 107 +72
29JUN26 49.00 C 0.12 0.12 0.11 0.08 +0.07 58 72 137 -50
29JUN26 50.00 C 0.07 0.07 0.07 0.05 +0.04 59 20 132 +20
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 198 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 118 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29JUN26 65.00 C 0.03 0.03 0.03 0.01 0.00 98 33 99 -33
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 105 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 112 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 118 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 125 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 157 0 10 0
30JUL26 23.00 C 0.00 0.00 0.00 18.14 +3.47 61 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 17.14 +3.46 52 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 16.15 +3.55 56 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 15.17 +3.45 59 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 14.19 +3.48 59 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 13.22 +3.49 58 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 12.08 +3.31 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 11.20 +3.31 45 0 16 0
30JUL26 31.00 C 0.00 0.00 0.00 10.36 +3.20 56 0 89 0
30JUL26 32.00 C 0.00 0.00 0.00 9.44 +3.04 55 0 76 0
30JUL26 33.00 C 0.00 0.00 0.00 8.47 +2.82 51 0 95 0
30JUL26 34.00 C 0.00 0.00 0.00 7.78 +2.98 57 0 72 0
30JUL26 35.00 C 0.00 0.00 0.00 6.86 +2.55 53 0 122 0
30JUL26 36.00 C 6.46 6.46 6.46 6.13 +2.42 54 1 96 -1
30JUL26 37.00 C 5.28 5.30 4.24 5.46 +2.29 55 22 235 -19
30JUL26 38.00 C 4.58 4.58 3.71 4.84 +2.13 55 5 190 -3
30JUL26 39.00 C 4.05 4.05 3.36 4.26 +2.02 56 49 487 +13
30JUL26 40.00 C 3.56 3.71 2.80 3.74 +1.80 56 43 881 +31
30JUL26 41.00 C 3.00 3.27 2.30 3.26 +1.63 57 14 348 -4
30JUL26 42.00 C 2.64 2.87 2.32 2.83 +1.47 57 65 657 +3
30JUL26 43.00 C 2.32 2.48 1.98 2.44 +1.29 57 91 226 +79
30JUL26 44.00 C 2.09 2.09 2.09 2.10 +1.17 57 4 21 +1
30JUL26 45.00 C 1.75 1.82 1.35 1.80 +1.03 57 47 186 +15
30JUL26 46.00 C 1.40 1.62 1.22 1.53 +0.92 58 58 125 +28
30JUL26 47.00 C 1.35 1.35 1.35 1.30 +0.81 58 15 17 +15
30JUL26 48.00 C 0.91 1.08 0.91 1.10 +0.69 58 49 56 +21
30JUL26 49.00 C 0.96 0.96 0.73 0.96 +0.64 59 140 181 +125
28AUG26 23.00 C 0.00 0.00 0.00 18.22 +3.50 59 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 17.25 +3.57 59 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 16.15 +3.41 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 15.17 +3.42 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 14.19 +3.28 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 13.22 +3.18 33 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 12.34 +3.17 46 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 11.47 +3.06 49 0 25 0
28AUG26 31.00 C 0.00 0.00 0.00 10.61 +2.92 50 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.94 +3.04 56 0 38 0
28AUG26 33.00 C 0.00 0.00 0.00 9.16 +2.94 56 0 30 0
28AUG26 34.00 C 0.00 0.00 0.00 8.40 +2.82 56 0 46 0
28AUG26 35.00 C 0.00 0.00 0.00 7.69 +2.54 56 0 121 0
28AUG26 36.00 C 0.00 0.00 0.00 7.00 +2.45 56 0 75 0
28AUG26 37.00 C 0.00 0.00 0.00 6.31 +2.26 55 0 136 0
28AUG26 38.00 C 5.50 5.90 5.50 5.73 +2.12 56 20 106 +15
28AUG26 39.00 C 5.04 5.09 4.55 5.20 +1.95 56 45 150 +45
28AUG26 40.00 C 4.51 4.51 4.18 4.70 +1.83 56 30 68 +30
28AUG26 41.00 C 4.15 4.15 3.93 4.24 +1.70 57 46 84 +14
28AUG26 42.00 C 3.58 3.65 3.50 3.81 +1.57 57 46 87 +29
28AUG26 43.00 C 3.30 3.30 2.75 3.42 +1.45 57 30 42 +6
28AUG26 44.00 C 3.15 3.15 3.15 3.07 +1.35 57 2 108 0
28AUG26 45.00 C 2.25 2.25 2.25 2.75 +1.26 57 3 52 0
28AUG26 46.00 C 0.00 0.00 0.00 2.47 +1.23 58 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 2.21 +1.12 58 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 1.97 +1.03 58 0 10 0
28AUG26 49.00 C 0.00 0.00 0.00 1.76 +0.95 58 0 44 0
29SEP26 16.00 C 0.00 0.00 0.00 25.19 +3.60 59 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 24.69 +3.59 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 24.20 +3.60 58 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 23.70 +3.47 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 23.21 +3.56 56 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 22.72 +3.47 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 22.08 +3.44 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 21.73 +3.60 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 21.09 +3.31 0 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 20.11 +3.29 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 19.15 +3.35 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 18.22 +3.43 0 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 17.25 +3.40 0 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 16.30 +3.47 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.37 +3.31 47 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 14.47 +3.31 49 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 13.71 +3.33 55 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 12.73 +3.26 51 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 11.90 +2.96 52 0 129 0
29SEP26 31.00 C 0.00 0.00 0.00 11.16 +3.02 54 0 47 0
29SEP26 32.00 C 0.00 0.00 0.00 10.21 +2.73 51 0 92 0
29SEP26 33.00 C 0.00 0.00 0.00 9.63 +2.81 54 0 16 0
29SEP26 34.00 C 0.00 0.00 0.00 8.93 +2.68 54 0 24 0
29SEP26 35.00 C 0.00 0.00 0.00 8.31 +2.59 55 0 524 0
29SEP26 36.00 C 0.00 0.00 0.00 7.65 +2.40 55 0 39 0
29SEP26 37.00 C 0.00 0.00 0.00 7.06 +2.31 55 0 127 0
29SEP26 38.00 C 5.31 5.31 5.31 6.43 +2.13 54 1 58 +1
29SEP26 39.00 C 4.90 4.90 4.90 5.95 +2.05 55 2 86 -2
29SEP26 40.00 C 0.00 0.00 0.00 5.47 +1.91 55 0 112 0
29SEP26 41.00 C 4.70 5.16 4.70 5.02 +1.84 55 15 51 +4
29SEP26 42.00 C 3.97 3.97 3.97 4.61 +1.70 56 15 99 0
29SEP26 43.00 C 0.00 0.00 0.00 4.19 +1.56 55 0 97 0
29SEP26 44.00 C 3.40 3.40 3.40 3.94 +1.57 57 15 75 0
29SEP26 45.00 C 3.60 3.60 3.60 3.69 +1.56 58 1 31 +1
29SEP26 46.00 C 2.83 2.98 2.83 3.34 +1.52 58 30 32 +29
29SEP26 47.00 C 2.71 2.71 2.71 2.98 +1.32 57 15 60 0
29SEP26 48.00 C 2.30 2.48 2.30 2.69 +1.19 57 50 35 +18
29SEP26 49.00 C 0.00 0.00 0.00 2.50 +1.14 57 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 2.29 +1.08 58 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.79 +0.89 58 0 1 0
29SEP26 55.00 C 1.20 1.20 1.20 1.39 +0.72 57 11 32 0
29SEP26 57.50 C 0.00 0.00 0.00 1.08 +0.59 57 0 0 0
29SEP26 60.00 C 0.82 0.88 0.82 0.83 +0.47 57 25 25 +15
29SEP26 62.50 C 0.00 0.00 0.00 0.64 +0.37 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.49 +0.29 57 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 0.37 +0.23 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.29 +0.18 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.22 +0.14 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.17 +0.11 57 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.13 +0.09 57 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.10 +0.07 57 0 0 0
29SEP26 82.50 C 0.14 0.14 0.14 0.08 +0.06 58 18 18 +18
29SEP26 85.00 C 0.00 0.00 0.00 0.06 +0.05 58 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 +0.04 58 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 +0.03 58 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 19.29 +3.31 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 18.49 +3.38 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 17.63 +3.34 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 16.74 +3.30 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.91 +3.24 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.07 +3.15 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 14.35 +3.17 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 13.49 +2.98 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 12.78 +2.95 54 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 12.12 +2.92 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.44 +2.84 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.80 +2.68 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.18 +2.67 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.26 +2.19 52 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 9.16 +2.60 57 0 84 0
30DEC26 37.00 C 0.00 0.00 0.00 8.49 +2.34 56 0 64 0
30DEC26 38.00 C 0.00 0.00 0.00 8.03 +2.27 56 0 135 0
30DEC26 39.00 C 0.00 0.00 0.00 7.56 +2.18 56 0 17 0
30DEC26 40.00 C 6.82 6.94 6.20 6.92 +1.96 54 143 203 +142
30DEC26 41.00 C 0.00 0.00 0.00 6.26 +1.59 52 0 107 0
30DEC26 42.00 C 6.23 6.23 6.17 5.96 +1.64 53 45 90 +30
30DEC26 43.00 C 0.00 0.00 0.00 5.82 +1.81 56 0 33 0
30DEC26 44.00 C 0.00 0.00 0.00 5.43 +1.70 55 0 81 0
30DEC26 45.00 C 4.65 5.06 4.65 5.08 +1.66 55 16 103 -4
30DEC26 46.00 C 0.00 0.00 0.00 4.77 +1.57 55 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 4.44 +1.49 55 0 67 0
30DEC26 48.00 C 3.50 3.50 3.50 4.15 +1.40 55 1 86 -1
30DEC26 49.00 C 0.00 0.00 0.00 3.89 +1.33 55 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 3.63 +1.34 55 0 1,042 0
30DEC26 52.50 C 0.00 0.00 0.00 3.05 +1.16 55 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 2.56 +1.02 55 0 520 0
30DEC26 57.50 C 0.00 0.00 0.00 2.16 +0.84 55 0 18 0
30DEC26 60.00 C 1.79 1.79 1.79 1.79 +0.71 55 35 103 +35
30DEC26 62.50 C 0.00 0.00 0.00 1.52 +0.65 55 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 1.26 +0.53 55 0 37 0
30DEC26 67.50 C 1.24 1.24 1.23 1.07 +0.46 55 50 129 +50
30DEC26 70.00 C 0.00 0.00 0.00 0.89 +0.40 55 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.75 +0.34 55 0 20 0
30DEC26 75.00 C 0.00 0.00 0.00 0.63 +0.30 54 0 90 0
30MAR27 23.00 C 0.00 0.00 0.00 18.84 +3.29 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 18.02 +3.25 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 17.23 +3.20 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 16.47 +3.18 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 15.72 +3.10 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 14.90 +2.96 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 14.21 +2.90 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 13.64 +2.93 55 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 12.99 +2.83 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.30 +2.70 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.78 +2.69 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.15 +2.49 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.74 +2.55 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.20 +2.44 55 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 9.71 +2.44 55 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 9.25 +2.37 55 0 12 0
30MAR27 39.00 C 0.00 0.00 0.00 8.80 +2.31 55 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 8.39 +2.20 55 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 8.00 +2.19 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.58 +2.14 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.21 +2.00 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 6.84 +1.95 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.49 +1.88 55 0 0 0
30MAR27 46.00 C 5.72 5.72 5.72 6.18 +1.82 55 30 45 +30
30MAR27 47.00 C 0.00 0.00 0.00 5.86 +1.75 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.55 +1.68 55 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 5.24 +1.62 55 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 5.00 +1.57 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.38 +1.50 55 0 15 0
30MAR27 55.00 C 3.77 4.00 3.77 3.84 +1.29 55 9 19 +9
30MAR27 57.50 C 0.00 0.00 0.00 3.37 +1.23 54 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 2.94 +1.10 54 0 25 0
30MAR27 62.50 C 2.66 2.66 2.66 2.59 +0.99 54 11 81 +1
29JUN27 23.00 C 0.00 0.00 0.00 19.28 +3.24 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 18.58 +3.27 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 17.84 +3.25 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 17.12 +3.20 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 16.44 +3.18 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 15.75 +3.11 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 15.10 +3.04 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.41 +2.91 54 0 0 0
29JUN27 31.00 C 13.00 13.00 12.66 13.81 +2.83 54 16 16 +15
29JUN27 32.00 C 0.00 0.00 0.00 13.23 +2.78 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.80 +2.83 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.26 +2.69 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.72 +2.60 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.26 +2.54 55 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.66 +2.35 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.32 +2.42 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.79 +2.25 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.38 +2.19 54 0 0 0
29JUN27 41.00 C 8.51 8.51 8.51 8.99 +2.04 54 15 15 +15
29JUN27 42.00 C 8.15 8.15 8.15 8.62 +2.07 54 30 30 +30
29JUN27 43.00 C 0.00 0.00 0.00 8.27 +2.02 54 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 7.93 +1.97 54 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.60 +1.93 54 0 0 0
29JUN27 46.00 C 7.17 7.17 6.61 7.35 +1.92 54 30 60 +30
29JUN27 47.00 C 6.88 6.88 6.06 7.08 +1.89 55 30 92 +30
TOTAL CALL 4,230 21,933 +1,934
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 289 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 270 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 262 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 253 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 245 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 238 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 230 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 223 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 216 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 179 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 163 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 158 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 148 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 138 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 129 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 120 0 26 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 111 0 40 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 103 0 14 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 95 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 88 0 247 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 419 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 553 0
29JUN26 31.00 P 0.04 0.04 0.04 0.01 -0.03 67 17 725 0
29JUN26 32.00 P 0.05 0.06 0.05 0.01 -0.07 60 24 322 0
29JUN26 33.00 P 0.08 0.09 0.07 0.02 -0.14 58 22 331 -1
29JUN26 34.00 P 0.12 0.16 0.11 0.05 -0.24 59 50 520 -13
29JUN26 35.00 P 0.20 0.26 0.12 0.09 -0.42 58 49 353 -40
29JUN26 36.00 P 0.27 0.39 0.18 0.17 -0.65 57 53 300 +8
29JUN26 37.00 P 0.36 0.71 0.31 0.30 -0.93 57 146 477 +69
29JUN26 38.00 P 0.67 1.07 0.46 0.49 -1.26 57 176 359 +87
29JUN26 39.00 P 1.00 1.45 0.83 0.79 -1.52 58 129 171 +96
29JUN26 40.00 P 1.33 1.99 1.16 1.16 -1.86 58 236 365 +120
29JUN26 41.00 P 1.95 2.07 1.60 1.64 -2.17 59 125 188 +95
29JUN26 42.00 P 2.50 2.50 2.17 2.22 -2.44 60 19 33 +15
29JUN26 43.00 P 0.00 0.00 0.00 2.80 -2.76 57 0 14 0
29JUN26 44.00 P 4.50 4.50 4.50 3.54 -3.11 57 3 9 0
29JUN26 45.00 P 0.00 0.00 0.00 4.34 -3.34 57 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 5.19 -3.31 57 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.09 -3.54 57 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.21 -3.35 73 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.18 -3.44 77 0 60 0
29JUN26 50.00 P 0.00 0.00 0.00 9.17 -3.59 83 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.61 -3.55 91 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.00 -3.54 89 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.46 -3.63 89 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 19.07 -3.73 123 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 21.45 -3.53 103 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.94 -3.71 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 26.45 -3.47 119 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 28.96 -3.60 132 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 31.49 -3.49 151 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 34.00 -3.71 162 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 36.50 -3.63 169 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 38.94 -3.74 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 41.49 -3.61 180 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 44.02 -3.53 195 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 46.44 -3.78 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 48.94 -3.70 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.02 -0.02 62 0 54 0
30JUL26 26.00 P 0.00 0.00 0.00 0.03 -0.03 61 0 80 0
30JUL26 27.00 P 0.00 0.00 0.00 0.05 -0.05 60 0 110 0
30JUL26 28.00 P 0.14 0.20 0.13 0.07 -0.09 59 38 127 +4
30JUL26 29.00 P 0.17 0.24 0.16 0.11 -0.14 58 186 124 +25
30JUL26 30.00 P 0.23 0.34 0.22 0.17 -0.20 59 191 217 +133
30JUL26 31.00 P 0.42 0.45 0.38 0.25 -0.28 59 13 44 +12
30JUL26 32.00 P 0.64 0.64 0.40 0.37 -0.37 59 12 50 -4
30JUL26 33.00 P 0.60 0.65 0.54 0.51 -0.48 59 38 225 -11
30JUL26 34.00 P 0.75 0.99 0.75 0.69 -0.59 59 37 422 +37
30JUL26 35.00 P 0.95 0.95 0.95 0.91 -0.73 59 1 82 +1
30JUL26 36.00 P 0.00 0.00 0.00 1.17 -0.92 59 0 232 0
30JUL26 37.00 P 1.54 1.59 1.54 1.49 -1.03 59 9 217 +9
30JUL26 38.00 P 1.90 2.10 1.90 1.86 -1.19 60 21 51 +21
30JUL26 39.00 P 2.40 2.40 2.26 2.28 -1.38 60 57 148 +57
30JUL26 40.00 P 2.82 3.39 2.76 2.76 -1.51 60 81 85 +64
30JUL26 41.00 P 3.34 4.00 3.27 3.27 -1.81 60 90 76 +52
30JUL26 42.00 P 3.71 3.73 3.71 3.85 -1.80 60 21 22 +10
30JUL26 43.00 P 5.32 5.32 5.32 4.44 -2.10 60 15 30 +15
30JUL26 44.00 P 5.09 5.52 5.09 5.10 -2.27 61 45 45 +45
30JUL26 45.00 P 0.00 0.00 0.00 5.84 -2.46 62 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 6.54 -2.42 61 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 7.31 -2.69 62 0 0 0
30JUL26 48.00 P 8.13 8.13 8.13 8.13 -2.77 63 20 20 +20
30JUL26 49.00 P 0.00 0.00 0.00 8.95 -2.87 63 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.04 -0.03 60 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.06 -0.04 60 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.09 -0.07 59 0 15 0
28AUG26 26.00 P 0.00 0.00 0.00 0.13 -0.11 59 0 61 0
28AUG26 27.00 P 0.00 0.00 0.00 0.19 -0.15 59 0 92 0
28AUG26 28.00 P 0.00 0.00 0.00 0.27 -0.19 59 0 22 0
28AUG26 29.00 P 0.00 0.00 0.00 0.37 -0.25 59 0 37 0
28AUG26 30.00 P 0.55 0.55 0.55 0.49 -0.32 59 1 57 0
28AUG26 31.00 P 0.80 0.80 0.80 0.61 -0.43 58 15 38 +15
28AUG26 32.00 P 0.00 0.00 0.00 0.78 -0.56 58 0 60 0
28AUG26 33.00 P 1.01 1.31 1.00 0.99 -0.66 58 50 145 +35
28AUG26 34.00 P 0.00 0.00 0.00 1.26 -0.74 58 0 85 0
28AUG26 35.00 P 0.00 0.00 0.00 1.56 -0.85 58 0 89 0
28AUG26 36.00 P 2.07 2.07 2.07 1.90 -0.96 59 15 255 0
28AUG26 37.00 P 2.70 2.70 2.70 2.28 -1.07 59 1 45 0
28AUG26 38.00 P 3.00 3.00 2.59 2.70 -1.19 59 37 110 +35
28AUG26 39.00 P 3.23 3.23 3.23 3.16 -1.32 59 76 78 -13
28AUG26 40.00 P 3.89 3.89 3.53 3.66 -1.45 59 45 30 0
28AUG26 41.00 P 4.40 4.54 4.40 4.20 -1.57 60 45 62 +45
28AUG26 42.00 P 4.80 5.37 4.80 4.79 -1.81 60 45 45 +30
28AUG26 43.00 P 5.29 6.04 5.29 5.38 -1.97 60 45 45 +45
28AUG26 44.00 P 0.00 0.00 0.00 6.02 -2.11 60 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 6.70 -2.24 60 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 7.37 -2.37 60 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.10 -2.48 60 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 8.86 -2.56 61 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 9.65 -2.61 61 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 -0.02 58 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 -0.02 58 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 -0.03 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.07 -0.04 58 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.10 -0.06 57 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.14 -0.10 57 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.20 -0.13 57 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.28 -0.17 57 0 64 0
29SEP26 27.00 P 0.00 0.00 0.00 0.37 -0.23 57 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.50 -0.27 57 0 91 0
29SEP26 29.00 P 0.00 0.00 0.00 0.62 -0.36 57 0 105 0
29SEP26 30.00 P 0.80 0.80 0.80 0.77 -0.45 56 1 64 0
29SEP26 31.00 P 0.00 0.00 0.00 0.96 -0.52 56 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.18 -0.63 56 0 44 0
29SEP26 33.00 P 1.77 1.77 1.77 1.48 -0.68 57 15 81 -6
29SEP26 34.00 P 1.96 2.12 1.96 1.78 -0.77 57 16 113 +16
29SEP26 35.00 P 2.28 2.62 2.24 2.12 -0.86 57 3 811 -1
29SEP26 36.00 P 2.49 2.89 2.49 2.50 -0.96 57 17 84 +4
29SEP26 37.00 P 3.14 3.14 3.14 2.91 -1.07 57 15 110 0
29SEP26 38.00 P 3.58 3.58 3.24 3.36 -1.18 58 16 156 +16
29SEP26 39.00 P 3.77 4.08 3.71 3.77 -1.36 57 51 237 +5
29SEP26 40.00 P 0.00 0.00 0.00 4.37 -1.40 58 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 4.89 -1.52 58 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 5.51 -1.70 59 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 6.11 -1.84 59 0 31 0
29SEP26 44.00 P 0.00 0.00 0.00 6.74 -1.95 59 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.43 -2.04 59 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.05 -2.19 59 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.77 -2.32 59 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 9.51 -2.44 59 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 10.27 -2.39 59 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.06 -2.46 60 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 13.09 -2.74 60 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 15.23 -2.87 61 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.37 -3.08 60 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.72 -3.08 62 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.02 -3.16 63 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.41 -3.24 64 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.79 -3.44 65 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.20 -3.36 66 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.65 -3.39 67 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.11 -3.60 69 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 36.60 -3.53 71 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.09 -3.59 74 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 41.59 -3.51 76 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.10 -3.45 80 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 46.59 -3.63 82 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.09 -3.55 84 0 0 0
30DEC26 22.00 P 0.42 0.42 0.40 0.31 -0.17 54 40 277 -10
30DEC26 23.00 P 0.00 0.00 0.00 0.40 -0.21 54 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.53 -0.24 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.66 -0.28 55 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 0.83 -0.34 55 0 26 0
30DEC26 27.00 P 0.00 0.00 0.00 1.01 -0.36 55 0 7 0
30DEC26 28.00 P 0.00 0.00 0.00 1.22 -0.44 54 0 81 0
30DEC26 29.00 P 0.00 0.00 0.00 1.44 -0.50 54 0 3 0
30DEC26 30.00 P 1.80 1.90 1.80 1.69 -0.61 54 6 75 -4
30DEC26 31.00 P 0.00 0.00 0.00 1.98 -0.66 54 0 50 0
30DEC26 32.00 P 0.00 0.00 0.00 2.28 -0.75 54 0 22 0
30DEC26 33.00 P 0.00 0.00 0.00 2.61 -0.85 53 0 16 0
30DEC26 34.00 P 0.00 0.00 0.00 3.08 -0.82 55 0 176 0
30DEC26 35.00 P 3.50 3.50 3.50 3.48 -0.91 54 5 69 +5
30DEC26 36.00 P 0.00 0.00 0.00 3.92 -0.99 54 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 4.38 -1.09 55 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 4.92 -1.13 55 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 5.45 -1.21 55 0 77 0
30DEC26 40.00 P 6.00 6.00 6.00 5.99 -1.30 55 2 115 -2
30DEC26 41.00 P 0.00 0.00 0.00 6.56 -1.42 55 0 42 0
30DEC26 42.00 P 0.00 0.00 0.00 7.16 -1.47 55 0 50 0
30DEC26 43.00 P 8.02 8.02 8.02 7.78 -1.57 55 15 18 +15
30DEC26 44.00 P 0.00 0.00 0.00 8.42 -1.65 55 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 9.20 -1.59 56 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 9.71 -1.91 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.39 -2.01 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.11 -1.97 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.85 -2.04 55 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 12.60 -2.13 55 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 14.54 -2.27 55 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 16.57 -2.49 56 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 18.65 -2.59 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.82 -2.72 56 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.02 -2.82 56 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.31 -2.86 57 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.54 -2.98 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.84 -3.05 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 32.23 -3.05 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.58 -3.13 58 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.77 -0.22 54 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.95 -0.25 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.13 -0.30 54 0 128 0
30MAR27 26.00 P 0.00 0.00 0.00 1.32 -0.38 53 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 1.58 -0.41 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.84 -0.46 53 0 14 0
30MAR27 29.00 P 0.00 0.00 0.00 2.14 -0.52 53 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 2.45 -0.57 53 0 21 0
30MAR27 31.00 P 0.00 0.00 0.00 2.79 -0.63 53 0 17 0
30MAR27 32.00 P 0.00 0.00 0.00 3.11 -0.74 53 0 19 0
30MAR27 33.00 P 0.00 0.00 0.00 3.49 -0.83 53 0 15 0
30MAR27 34.00 P 4.12 4.12 4.12 3.89 -0.91 53 15 15 +15
30MAR27 35.00 P 4.44 4.44 4.44 4.33 -0.97 53 1 1 0
30MAR27 36.00 P 0.00 0.00 0.00 4.77 -1.05 53 0 47 0
30MAR27 37.00 P 0.00 0.00 0.00 5.27 -1.11 53 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.81 -1.19 53 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 6.40 -1.27 53 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 6.96 -1.29 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.42 -1.40 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.01 -1.74 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.58 -1.69 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.28 -1.70 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.10 -1.60 54 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.73 -1.77 54 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 11.40 -1.81 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.12 -1.85 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.82 -1.91 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.56 -1.97 54 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.47 -2.13 54 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.45 -2.22 54 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.48 -2.46 54 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.56 -2.58 54 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.86 -2.53 56 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.21 -0.22 54 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.43 -0.27 54 0 0 0
29JUN27 25.00 P 1.79 1.79 1.79 1.68 -0.30 54 28 28 +28
29JUN27 26.00 P 0.00 0.00 0.00 1.93 -0.35 54 0 13 0
29JUN27 27.00 P 0.00 0.00 0.00 2.22 -0.38 54 0 2 0
29JUN27 28.00 P 0.00 0.00 0.00 2.53 -0.46 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.89 -0.49 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.23 -0.55 54 0 0 0
29JUN27 31.00 P 3.81 3.81 3.81 3.64 -0.56 54 1 1 0
29JUN27 32.00 P 0.00 0.00 0.00 4.00 -0.68 54 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 4.45 -0.72 54 0 25 0
29JUN27 34.00 P 5.04 5.04 5.04 4.96 -0.90 54 15 15 +15
29JUN27 35.00 P 0.00 0.00 0.00 5.42 -0.76 54 0 0 0
29JUN27 36.00 P 6.16 6.18 6.16 5.92 -0.82 55 30 105 +30
29JUN27 37.00 P 0.00 0.00 0.00 6.43 -0.91 54 0 0 0
29JUN27 38.00 P 7.28 7.37 7.28 6.96 -0.94 54 75 108 +75
29JUN27 39.00 P 7.88 7.88 7.84 7.52 -1.00 54 30 30 +30
29JUN27 40.00 P 8.47 8.47 8.47 8.09 -1.05 55 15 15 +15
29JUN27 41.00 P 9.08 9.08 9.01 8.67 -1.25 54 30 30 +30
29JUN27 42.00 P 0.00 0.00 0.00 9.28 -1.24 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.88 -1.30 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.52 -1.35 54 0 0 0
29JUN27 45.00 P 11.45 11.45 11.45 11.17 -1.43 55 15 15 +15
29JUN27 46.00 P 0.00 0.00 0.00 11.85 -1.47 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.53 -1.54 54 0 0 0
TOTAL PUT 2,756 19,015 +1,409
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$ 6.45
29JUN26 4.70 C 0.00 0.00 0.00 1.76 - 88 0 0 -
29JUN26 4.80 C 0.00 0.00 0.00 1.65 -0.13 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.56 -0.13 77 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.47 -0.12 86 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.20 -0.14 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.95 -0.17 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.72 -0.15 45 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.52 -0.15 51 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.35 -0.12 53 0 0 0
29JUN26 6.50 C 0.23 0.23 0.23 0.23 -0.08 56 20 20 +20
29JUN26 6.75 C 0.00 0.00 0.00 0.14 -0.06 57 0 16 0
29JUN26 7.00 C 0.07 0.09 0.07 0.08 -0.04 57 53 125 +27
29JUN26 7.25 C 0.05 0.05 0.05 0.04 -0.04 56 2 93 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 -0.02 57 0 121 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 58 0 279 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 485 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 183 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 332 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 226 0
29JUN26 9.00 C 0.01 0.01 0.01 0.01 0.00 94 14 435 -14
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 101 0 395 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 107 0 1,043 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 113 0 290 0
29JUN26 10.00 C 0.01 0.01 0.01 0.01 0.00 118 25 856 -25
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 129 0 721 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1,886 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 149 0 727 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 158 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 166 0 169 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 175 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 182 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 190 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 197 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 204 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 210 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 217 0 262 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 223 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 229 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 234 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 240 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 245 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 260 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 269 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 294 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 301 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 316 0 4 0
30JUL26 4.70 C 0.00 0.00 0.00 1.76 - 0 0 0 -
30JUL26 4.80 C 0.00 0.00 0.00 1.69 -0.15 55 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.61 -0.14 59 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.51 -0.15 56 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.32 -0.08 62 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.12 -0.13 61 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.93 -0.09 59 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.76 -0.08 58 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.63 -0.06 59 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.50 -0.07 58 0 1 0
30JUL26 6.75 C 0.00 0.00 0.00 0.40 -0.05 59 0 60 0
30JUL26 7.00 C 0.00 0.00 0.00 0.31 -0.05 58 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.24 -0.05 58 0 102 0
30JUL26 7.50 C 0.00 0.00 0.00 0.19 -0.04 59 0 148 0
30JUL26 7.75 C 0.00 0.00 0.00 0.14 -0.03 58 0 124 0
30JUL26 8.00 C 0.00 0.00 0.00 0.11 -0.02 59 0 241 0
30JUL26 8.25 C 0.00 0.00 0.00 0.08 -0.02 59 0 160 0
30JUL26 8.50 C 0.00 0.00 0.00 0.06 -0.02 59 0 45 0
30JUL26 8.75 C 0.00 0.00 0.00 0.05 -0.01 61 0 158 0
30JUL26 9.00 C 0.05 0.05 0.05 0.03 -0.01 58 1 43 +1
30JUL26 9.25 C 0.04 0.04 0.04 0.02 -0.01 57 45 186 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 160 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 133 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 188 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 303 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 216 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 36 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 117 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 40 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 80 0
28AUG26 4.70 C 0.00 0.00 0.00 1.88 - 65 0 0 -
28AUG26 4.80 C 0.00 0.00 0.00 1.80 -0.10 65 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.72 -0.09 65 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.63 -0.11 63 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.44 -0.09 63 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.25 -0.10 61 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.06 -0.13 58 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.93 -0.08 60 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.80 -0.06 60 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.67 -0.07 59 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.56 -0.08 59 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.49 -0.05 60 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.40 -0.06 59 0 27 0
28AUG26 7.50 C 0.00 0.00 0.00 0.34 -0.04 60 0 79 0
28AUG26 7.75 C 0.00 0.00 0.00 0.28 -0.05 60 0 58 0
28AUG26 8.00 C 0.00 0.00 0.00 0.23 -0.04 60 0 16 0
28AUG26 8.25 C 0.00 0.00 0.00 0.19 -0.04 60 0 49 0
28AUG26 8.50 C 0.00 0.00 0.00 0.16 -0.03 60 0 72 0
28AUG26 8.75 C 0.00 0.00 0.00 0.13 -0.02 60 0 158 0
28AUG26 9.00 C 0.12 0.12 0.12 0.11 -0.02 61 1 119 0
28AUG26 9.25 C 0.00 0.00 0.00 0.09 -0.02 61 0 141 0
28AUG26 9.50 C 0.00 0.00 0.00 0.07 -0.02 60 0 17 0
28AUG26 9.75 C 0.00 0.00 0.00 0.06 -0.01 61 0 16 0
28AUG26 10.00 C 0.00 0.00 0.00 0.05 -0.01 61 0 32 0
28AUG26 10.50 C 0.00 0.00 0.00 0.03 -0.01 60 0 7 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 0.00 60 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 110 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
29SEP26 4.70 C 0.00 0.00 0.00 1.94 - 61 0 0 -
29SEP26 4.80 C 0.00 0.00 0.00 1.86 -0.10 61 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.77 -0.11 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.67 -0.13 56 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.51 -0.11 59 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.33 -0.11 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.17 -0.11 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.04 -0.09 58 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.91 -0.08 58 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.78 -0.08 57 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.69 -0.06 58 0 2 0
29SEP26 7.00 C 0.00 0.00 0.00 0.60 -0.07 58 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.52 -0.06 58 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.45 -0.06 58 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.39 -0.05 58 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.34 -0.04 59 0 25 0
29SEP26 8.25 C 0.00 0.00 0.00 0.29 -0.04 58 0 581 0
29SEP26 8.50 C 0.00 0.00 0.00 0.25 -0.03 58 0 1,047 0
29SEP26 8.75 C 0.00 0.00 0.00 0.21 -0.03 58 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.18 -0.03 58 0 2,296 0
29SEP26 9.25 C 0.00 0.00 0.00 0.15 -0.03 58 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.13 -0.02 58 0 43 0
29SEP26 9.75 C 0.00 0.00 0.00 0.11 -0.02 58 0 25 0
29SEP26 10.00 C 0.00 0.00 0.00 0.09 -0.02 57 0 45 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 -0.01 59 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 -0.01 58 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 192 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 82 0
29SEP26 13.50 C 0.03 0.03 0.03 0.01 0.00 59 3 55 +3
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.11 - 58 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 2.03 -0.14 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.96 -0.14 57 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.89 -0.14 57 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.73 -0.12 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.57 -0.13 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.43 -0.12 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.30 -0.11 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.18 -0.11 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.08 -0.09 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.98 -0.05 56 0 45 0
30DEC26 7.00 C 0.00 0.00 0.00 0.88 -0.06 56 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.79 -0.06 56 0 39 0
30DEC26 7.50 C 0.00 0.00 0.00 0.71 -0.07 55 0 69 0
30DEC26 7.75 C 0.00 0.00 0.00 0.65 -0.06 56 0 45 0
30DEC26 8.00 C 0.00 0.00 0.00 0.59 -0.05 56 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.53 -0.06 56 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.48 -0.05 56 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 0.43 -0.05 56 0 44 0
30DEC26 9.00 C 0.00 0.00 0.00 0.39 -0.05 56 0 80 0
30DEC26 9.25 C 0.00 0.00 0.00 0.35 -0.04 56 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.32 -0.03 56 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.29 -0.03 56 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.27 -0.02 57 0 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.22 -0.01 57 0 9 0
30DEC26 11.00 C 0.00 0.00 0.00 0.18 -0.01 57 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.14 -0.02 56 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 -0.01 57 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 0.00 57 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 -0.01 57 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 0.00 58 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 -0.01 56 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.01 56 0 19 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
30MAR27 4.70 C 0.00 0.00 0.00 2.28 - 58 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 2.21 -0.13 58 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.15 -0.13 58 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.09 -0.12 58 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.94 -0.12 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.79 -0.12 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.66 -0.11 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.53 -0.11 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.41 -0.11 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.31 -0.10 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.20 -0.10 55 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.11 -0.10 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.02 -0.10 55 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.93 -0.10 55 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.87 -0.06 55 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.81 -0.06 56 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.76 -0.06 56 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.70 -0.06 56 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.63 -0.07 55 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.58 -0.06 55 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.55 -0.05 56 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.51 -0.05 56 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.47 -0.05 56 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.44 -0.05 56 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.38 -0.04 56 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 0.33 -0.03 56 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.28 -0.03 56 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.24 -0.03 56 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.21 -0.02 56 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 -0.02 56 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.16 -0.01 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.14 -0.01 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 -0.01 57 0 35 0
29JUN27 4.70 C 0.00 0.00 0.00 2.42 - 57 0 0 -
29JUN27 4.80 C 0.00 0.00 0.00 2.35 -0.13 57 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.29 -0.13 57 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.23 -0.13 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.09 -0.12 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.95 -0.12 56 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.84 -0.10 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.71 -0.11 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.60 -0.09 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.49 -0.10 55 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.40 -0.09 55 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.30 -0.10 55 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.22 -0.09 55 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.14 -0.09 55 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.07 -0.08 55 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.00 -0.06 55 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.94 -0.05 55 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.88 -0.04 55 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.82 -0.06 55 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.76 -0.07 55 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.72 -0.06 55 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.68 -0.06 55 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.63 -0.06 55 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.60 -0.05 55 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.53 -0.06 55 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.47 -0.05 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.41 -0.05 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.37 -0.04 56 0 16 0
29JUN27 12.50 C 0.00 0.00 0.00 0.32 -0.04 55 0 1 0
TOTAL CALL 164 19,554 +12
29JUN26 4.70 P 0.00 0.00 0.00 0.01 - 96 0 0 -
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 62 0 20 0
29JUN26 5.75 P 0.04 0.04 0.04 0.04 +0.01 58 75 173 +75
29JUN26 6.00 P 0.00 0.00 0.00 0.08 +0.01 56 0 96 0
29JUN26 6.25 P 0.00 0.00 0.00 0.16 +0.03 56 0 196 0
29JUN26 6.50 P 0.00 0.00 0.00 0.27 +0.04 54 0 396 0
29JUN26 6.75 P 0.00 0.00 0.00 0.42 +0.05 53 0 180 0
29JUN26 7.00 P 0.00 0.00 0.00 0.64 +0.12 62 0 508 0
29JUN26 7.25 P 0.00 0.00 0.00 0.86 +0.11 66 0 697 0
29JUN26 7.50 P 1.04 1.04 1.04 1.09 +0.11 70 1 329 -1
29JUN26 7.75 P 0.00 0.00 0.00 1.32 +0.10 69 0 192 0
29JUN26 8.00 P 0.00 0.00 0.00 1.56 +0.10 70 0 201 0
29JUN26 8.25 P 0.00 0.00 0.00 1.80 +0.08 0 0 63 0
29JUN26 8.50 P 0.00 0.00 0.00 2.06 +0.14 86 0 282 0
29JUN26 8.75 P 0.00 0.00 0.00 2.30 +0.09 0 0 410 0
29JUN26 9.00 P 0.00 0.00 0.00 2.60 +0.18 131 0 105 -353
29JUN26 9.25 P 0.00 0.00 0.00 2.81 +0.13 106 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.05 +0.12 0 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 3.31 +0.10 119 0 15 0
29JUN26 10.00 P 0.00 0.00 0.00 3.56 +0.10 126 0 15 -500
29JUN26 10.50 P 0.00 0.00 0.00 4.05 +0.09 0 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 4.56 +0.12 147 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.06 +0.13 157 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.56 +0.13 167 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.05 +0.13 0 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 6.56 +0.14 185 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 7.06 +0.14 194 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 7.56 +0.09 202 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 8.06 +0.13 209 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 8.56 +0.14 217 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 9.05 +0.12 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.56 +0.14 230 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 10.05 +0.13 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.55 +0.13 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 11.05 +0.12 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.55 +0.13 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 12.05 +0.12 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 12.55 +0.13 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 13.05 +0.13 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 13.55 +0.13 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.56 +0.13 288 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 15.57 +0.14 317 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.56 +0.13 307 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.57 +0.12 335 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 18.55 +0.13 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 19.55 +0.13 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 20.57 +0.14 360 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.02 - 56 0 0 -
30JUL26 4.80 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.04 0.00 58 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.06 +0.01 61 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.09 +0.01 59 0 1 0
30JUL26 5.50 P 0.15 0.15 0.15 0.14 +0.02 59 5 125 +5
30JUL26 5.75 P 0.00 0.00 0.00 0.21 +0.03 59 0 49 0
30JUL26 6.00 P 0.31 0.31 0.31 0.29 +0.03 58 10 155 +10
30JUL26 6.25 P 0.00 0.00 0.00 0.39 +0.03 57 0 64 0
30JUL26 6.50 P 0.00 0.00 0.00 0.52 +0.05 57 0 244 0
30JUL26 6.75 P 0.66 0.66 0.66 0.66 +0.05 56 30 28 -30
30JUL26 7.00 P 0.83 0.83 0.83 0.85 +0.09 60 1 85 0
30JUL26 7.25 P 0.00 0.00 0.00 1.02 +0.07 58 0 140 0
30JUL26 7.50 P 0.00 0.00 0.00 1.22 +0.08 59 0 112 0
30JUL26 7.75 P 0.00 0.00 0.00 1.42 +0.07 58 0 223 0
30JUL26 8.00 P 0.00 0.00 0.00 1.64 +0.08 59 0 232 0
30JUL26 8.25 P 0.00 0.00 0.00 1.86 +0.07 58 0 155 0
30JUL26 8.50 P 0.00 0.00 0.00 2.10 +0.09 61 0 158 0
30JUL26 8.75 P 0.00 0.00 0.00 2.37 +0.13 70 0 17 0
30JUL26 9.00 P 0.00 0.00 0.00 2.60 +0.14 70 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 2.85 +0.15 74 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 3.08 +0.15 72 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 3.34 +0.13 79 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.59 +0.13 83 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.09 +0.13 90 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.57 +0.13 88 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.07 +0.14 94 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.57 +0.14 99 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 6.07 +0.14 104 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.57 +0.15 109 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.08 - 60 0 0 -
28AUG26 4.80 P 0.00 0.00 0.00 0.10 +0.01 61 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.11 +0.01 60 0 1 0
28AUG26 5.00 P 0.14 0.14 0.14 0.13 +0.01 60 15 15 +15
28AUG26 5.25 P 0.19 0.19 0.19 0.19 +0.02 60 15 15 +15
28AUG26 5.50 P 0.00 0.00 0.00 0.26 +0.02 60 0 16 0
28AUG26 5.75 P 0.00 0.00 0.00 0.34 +0.02 59 0 19 0
28AUG26 6.00 P 0.00 0.00 0.00 0.44 +0.03 59 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.56 +0.05 60 0 32 0
28AUG26 6.50 P 0.00 0.00 0.00 0.69 +0.05 60 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.84 +0.06 60 0 16 0
28AUG26 7.00 P 0.96 0.96 0.96 1.01 +0.08 61 12 35 -12
28AUG26 7.25 P 0.00 0.00 0.00 1.18 +0.08 61 0 5 0
28AUG26 7.50 P 0.00 0.00 0.00 1.37 +0.08 61 0 42 0
28AUG26 7.75 P 0.00 0.00 0.00 1.57 +0.09 62 0 46 0
28AUG26 8.00 P 0.00 0.00 0.00 1.77 +0.09 62 0 60 0
28AUG26 8.25 P 0.00 0.00 0.00 1.96 +0.10 60 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 2.18 +0.08 61 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 2.40 +0.08 60 0 51 0
28AUG26 9.00 P 0.00 0.00 0.00 2.64 +0.10 63 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 2.87 +0.09 63 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.10 +0.10 62 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 3.34 +0.11 63 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 3.59 +0.12 66 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.09 +0.13 71 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 4.57 +0.13 70 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 5.07 +0.12 75 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.57 +0.12 80 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 6.07 +0.12 84 0 2 0
28AUG26 13.00 P 0.00 0.00 0.00 6.57 +0.13 88 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 - 58 0 0 -
29SEP26 4.80 P 0.00 0.00 0.00 0.15 +0.01 58 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 +0.01 58 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 +0.01 58 0 1 0
29SEP26 5.25 P 0.00 0.00 0.00 0.26 +0.02 58 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.35 +0.03 59 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.44 +0.03 58 0 16 0
29SEP26 6.00 P 0.00 0.00 0.00 0.54 +0.03 58 0 18 0
29SEP26 6.25 P 0.00 0.00 0.00 0.66 +0.04 57 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 0.80 +0.05 58 0 60 0
29SEP26 6.75 P 0.00 0.00 0.00 0.92 +0.03 56 0 61 0
29SEP26 7.00 P 0.00 0.00 0.00 1.11 +0.07 58 0 92 0
29SEP26 7.25 P 0.00 0.00 0.00 1.28 +0.08 59 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 1.46 +0.08 59 0 230 0
29SEP26 7.75 P 0.00 0.00 0.00 1.65 +0.08 59 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 1.85 +0.08 59 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 2.06 +0.10 60 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 2.27 +0.10 60 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 2.48 +0.10 60 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 2.70 +0.10 60 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 2.92 +0.10 60 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 3.15 +0.11 61 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 3.39 +0.12 62 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 3.60 +0.10 58 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 4.09 +0.12 61 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 4.57 +0.12 61 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.07 +0.12 65 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.57 +0.12 69 0 5 0
29SEP26 12.50 P 0.00 0.00 0.00 6.07 +0.12 72 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.57 +0.13 76 0 2 0
29SEP26 13.50 P 0.00 0.00 0.00 7.06 +0.12 75 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.56 +0.09 78 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.06 +0.12 81 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.56 +0.13 84 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.05 +0.12 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.56 +0.12 89 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.05 +0.12 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.55 +0.11 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.05 +0.12 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.55 +0.11 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.05 +0.11 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.55 +0.11 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.05 +0.11 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.55 +0.11 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.56 +0.13 112 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.57 +0.13 121 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.56 +0.13 120 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.57 +0.12 128 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 - 57 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.31 +0.03 57 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 +0.03 57 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 +0.03 57 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.46 +0.04 57 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.55 +0.03 57 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.65 +0.02 56 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 0.77 +0.03 56 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.89 +0.02 55 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.03 +0.04 56 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.18 +0.05 56 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.33 +0.05 56 0 86 0
30DEC26 7.25 P 0.00 0.00 0.00 1.51 +0.08 56 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.67 +0.07 56 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 1.86 +0.08 56 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 2.05 +0.09 56 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 2.25 +0.10 57 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 2.44 +0.09 56 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 2.65 +0.10 57 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 2.86 +0.11 57 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 3.06 +0.10 56 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 3.28 +0.11 57 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 3.50 +0.12 57 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 3.73 +0.13 58 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 4.18 +0.13 57 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 4.64 +0.14 57 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 5.11 +0.14 57 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 5.59 +0.12 58 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 6.08 +0.13 59 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.58 +0.14 62 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.07 +0.13 62 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 7.57 +0.10 65 0 16 0
30DEC26 14.50 P 0.00 0.00 0.00 8.07 +0.13 67 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.57 +0.14 69 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 9.07 +0.14 72 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.57 +0.13 74 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.07 +0.14 76 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.57 +0.13 78 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.07 +0.14 80 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.57 +0.13 82 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.07 +0.13 83 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.57 +0.13 85 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.07 +0.13 87 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.57 +0.13 89 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.57 +0.14 92 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.57 +0.13 95 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.41 - 57 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.44 +0.02 56 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.48 +0.03 57 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.52 +0.03 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.62 +0.03 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.72 +0.02 56 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.83 +0.03 56 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.95 +0.03 56 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.08 +0.03 55 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.22 +0.05 56 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.37 +0.06 55 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.52 +0.06 55 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.69 +0.07 55 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.87 +0.09 56 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.04 +0.08 56 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 2.23 +0.09 56 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.41 +0.09 56 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.61 +0.10 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.80 +0.10 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.00 +0.10 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.21 +0.10 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.41 +0.10 56 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.63 +0.12 56 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.84 +0.11 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.27 +0.12 56 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 4.72 +0.13 56 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 5.18 +0.14 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.64 +0.12 55 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 6.13 +0.14 57 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.60 +0.13 57 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.08 +0.13 56 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.58 +0.11 58 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.08 +0.14 61 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.51 - 56 0 0 -
29JUN27 4.80 P 0.00 0.00 0.00 0.55 +0.02 56 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.59 +0.02 56 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.63 +0.02 56 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.74 +0.03 56 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.85 +0.03 56 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.96 +0.03 55 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.08 +0.02 55 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.22 +0.03 55 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.36 +0.06 55 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.50 +0.04 54 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.66 +0.05 54 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.82 +0.05 54 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.99 +0.07 54 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.18 +0.07 55 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.36 +0.09 55 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.54 +0.09 55 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.73 +0.09 55 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.92 +0.10 55 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.12 +0.10 55 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.32 +0.10 55 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.53 +0.12 55 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.73 +0.10 55 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.94 +0.11 55 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.36 +0.11 54 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.80 +0.13 55 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.24 +0.13 54 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.70 +0.14 54 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.17 +0.15 55 0 0 0
TOTAL PUT 164 13,888 -776
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$ 6.66
29JUN26 4.80 C 0.00 0.00 0.00 1.88 -0.11 106 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.76 -0.13 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.68 -0.11 95 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.43 -0.11 81 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.16 -0.14 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.91 -0.14 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.67 -0.13 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.42 -0.13 22 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 0.19 -0.11 17 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.05 -0.07 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 140 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 436 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 423 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 111 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.88 -0.11 44 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.78 -0.13 41 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.68 -0.12 38 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.43 -0.12 31 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.18 -0.12 25 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.96 -0.10 33 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.71 -0.11 26 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.46 -0.13 18 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.30 -0.08 22 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.16 -0.06 21 0 1 0
30JUL26 7.00 C 0.00 0.00 0.00 0.07 -0.05 20 0 112 0
30JUL26 7.25 C 0.00 0.00 0.00 0.03 -0.03 20 0 62 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 135 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 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
28AUG26 4.80 C 0.00 0.00 0.00 1.91 -0.09 45 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.79 -0.12 31 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.71 -0.11 40 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.46 -0.09 34 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.21 -0.10 28 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.96 -0.14 23 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.74 -0.12 23 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.54 -0.11 22 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.37 -0.09 22 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.24 -0.07 22 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.14 -0.05 22 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.08 -0.04 22 0 1 0
28AUG26 7.50 C 0.00 0.00 0.00 0.05 -0.02 23 0 52 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 0.00 25 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 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 41 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.91 -0.09 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.81 -0.10 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.72 -0.10 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.46 -0.11 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.22 -0.11 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.96 -0.15 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.74 -0.14 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.55 -0.11 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.39 -0.08 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.25 -0.07 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.16 -0.05 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 -0.03 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.91 -0.12 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.81 -0.12 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.72 -0.11 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.46 -0.14 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.22 -0.11 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.97 -0.15 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.78 -0.12 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.57 -0.13 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.41 -0.11 19 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.31 -0.07 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.22 -0.06 20 0 39 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 -0.05 20 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 -0.04 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.02 20 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.91 -0.12 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.81 -0.12 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.72 -0.11 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.46 -0.14 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.23 -0.14 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.02 -0.12 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.83 -0.10 21 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.66 -0.09 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.52 -0.08 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.40 -0.07 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.31 -0.05 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 -0.04 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 -0.04 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.13 -0.02 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 -0.01 20 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 0.00 21 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.91 -0.12 26 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.81 -0.12 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.72 -0.12 25 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.48 -0.14 22 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.25 -0.15 20 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.06 -0.10 20 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.88 -0.08 20 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.73 -0.08 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.60 -0.06 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.50 -0.05 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.40 -0.04 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.32 -0.03 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.26 -0.03 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.21 -0.02 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29JUN27 8.75 C 0.10 0.10 0.10 0.08 0.00 21 15 15 +15
29JUN27 9.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
TOTAL CALL 15 2,250 +15
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 87 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 +0.01 19 0 105 0
29JUN26 6.75 P 0.00 0.00 0.00 0.13 +0.05 17 0 33 0
29JUN26 7.00 P 0.00 0.00 0.00 0.34 +0.10 0 0 207 0
29JUN26 7.25 P 0.00 0.00 0.00 0.59 +0.13 0 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.84 +0.13 0 0 22 0
29JUN26 7.75 P 0.00 0.00 0.00 1.09 +0.13 0 0 400 0
29JUN26 8.00 P 0.00 0.00 0.00 1.34 +0.12 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.62 +0.15 84 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 1.87 +0.15 92 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.12 +0.15 101 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.37 +0.15 109 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.62 +0.15 116 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.87 +0.15 123 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.12 +0.15 130 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.37 +0.15 137 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.87 +0.15 150 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.37 +0.15 162 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.87 +0.15 173 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.37 +0.15 183 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 0.02 +0.01 23 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.11 +0.03 20 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 0.22 +0.05 20 0 121 0
30JUL26 7.00 P 0.37 0.37 0.37 0.39 +0.08 20 10 231 +10
30JUL26 7.25 P 0.00 0.00 0.00 0.60 +0.11 19 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.84 +0.12 0 0 10 0
30JUL26 7.75 P 0.00 0.00 0.00 1.09 +0.13 0 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 1.37 +0.14 40 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.62 +0.14 46 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.87 +0.14 50 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.12 +0.14 55 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.37 +0.14 59 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.62 +0.14 63 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.87 +0.14 67 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.12 +0.14 71 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.37 +0.14 74 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 0.02 +0.01 23 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.09 +0.02 22 0 1 0
28AUG26 6.50 P 0.00 0.00 0.00 0.17 +0.04 22 0 3 0
28AUG26 6.75 P 0.00 0.00 0.00 0.29 +0.07 22 0 72 0
28AUG26 7.00 P 0.00 0.00 0.00 0.47 +0.11 24 0 218 0
28AUG26 7.25 P 0.00 0.00 0.00 0.65 +0.11 23 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.86 +0.12 22 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.09 +0.13 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.37 +0.12 33 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.62 +0.12 36 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.87 +0.12 40 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.12 +0.12 44 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.37 +0.12 47 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.62 +0.12 50 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.87 +0.12 53 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.12 +0.12 56 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.37 +0.12 59 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 +0.02 21 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 +0.04 21 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 +0.06 21 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.44 +0.08 21 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.61 +0.10 20 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.82 +0.12 21 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 1.06 +0.16 24 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 1.27 +0.15 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.50 +0.12 0 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.74 +0.11 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.00 +0.14 20 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 2.23 +0.10 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.48 +0.12 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.73 +0.12 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.97 +0.11 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.20 +0.10 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.46 +0.11 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.96 +0.12 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.45 +0.11 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.95 +0.10 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.45 +0.13 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 +0.02 20 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 +0.03 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 +0.03 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.35 +0.04 19 0 20 0
30DEC26 6.75 P 0.49 0.49 0.49 0.50 +0.07 19 20 63 -20
30DEC26 7.00 P 0.00 0.00 0.00 0.66 +0.07 19 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.86 +0.11 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 1.06 +0.12 19 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.27 +0.12 17 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.51 +0.13 17 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.75 +0.12 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.00 +0.14 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.25 +0.12 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.48 +0.12 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.73 +0.12 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.97 +0.11 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.22 +0.12 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.48 +0.13 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.96 +0.12 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.45 +0.11 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.96 +0.11 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.45 +0.13 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.14 +0.03 20 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.20 +0.03 19 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.29 +0.04 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 +0.06 19 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 0.54 +0.07 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.70 +0.08 18 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.88 +0.09 18 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.08 +0.11 18 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.31 +0.13 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.52 +0.13 17 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.77 +0.14 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.00 +0.14 16 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.25 +0.12 18 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.48 +0.12 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.74 +0.13 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.98 +0.12 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.24 +0.14 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.48 +0.13 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.96 +0.12 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.45 +0.11 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.96 +0.11 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.45 +0.13 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.04 +0.02 21 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.14 +0.03 21 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.20 +0.04 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.28 +0.05 21 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 0.37 +0.04 20 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.50 +0.06 21 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 0.64 +0.07 21 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.78 +0.06 20 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.96 +0.08 20 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.15 +0.09 20 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.34 +0.10 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.54 +0.10 18 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.78 +0.13 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.02 +0.15 20 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.25 +0.12 18 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.49 +0.13 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.74 +0.13 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.99 +0.13 0 0 0 0
TOTAL PUT 30 2,573 -10
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$ 22.48
29JUN26 16.00 C 0.00 0.00 0.00 6.56 -0.66 114 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.05 -0.72 102 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.48 -0.60 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.15 -0.48 108 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.58 -0.65 85 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.00 -0.68 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.62 -0.57 75 0 20 0
29JUN26 19.50 C 0.00 0.00 0.00 3.03 -0.68 48 0 1 0
29JUN26 20.00 C 0.00 0.00 0.00 2.56 -0.66 48 0 6 0
29JUN26 21.00 C 0.00 0.00 0.00 1.71 -0.54 48 0 153 0
29JUN26 22.00 C 0.00 0.00 0.00 1.02 -0.47 48 0 304 0
29JUN26 23.00 C 0.60 0.60 0.47 0.55 -0.37 49 43 541 0
29JUN26 24.00 C 0.34 0.34 0.26 0.25 -0.25 48 10 253 -4
29JUN26 25.00 C 0.22 0.30 0.15 0.10 -0.15 48 104 2,144 +48
29JUN26 26.00 C 0.15 0.21 0.10 0.04 -0.07 49 147 1,053 -130
29JUN26 27.00 C 0.08 0.08 0.08 0.02 -0.03 52 20 723 -20
29JUN26 28.00 C 0.05 0.05 0.05 0.01 -0.01 55 12 715 -12
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 254 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 556 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,796 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 325 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 90 0 152 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 96 0 50 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 101 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 107 0 419 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 118 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 132 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 150 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 154 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 158 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 169 0 35 0
30JUL26 16.00 C 0.00 0.00 0.00 6.56 -0.66 50 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.05 -0.75 43 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.57 -0.74 44 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.17 -0.65 53 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.70 -0.65 51 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.25 -0.51 50 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.76 -0.56 45 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.34 -0.52 45 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.95 -0.50 45 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 2.25 -0.44 45 0 6 0
30JUL26 22.00 C 1.60 1.69 1.60 1.69 -0.35 46 6 92 +6
30JUL26 23.00 C 0.00 0.00 0.00 1.22 -0.33 46 0 183 0
30JUL26 24.00 C 0.97 0.97 0.80 0.85 -0.24 46 40 221 -15
30JUL26 25.00 C 0.88 0.88 0.53 0.57 -0.20 46 27 297 +5
30JUL26 26.00 C 0.42 0.42 0.38 0.37 -0.15 46 16 454 +15
30JUL26 27.00 C 0.40 0.40 0.28 0.24 -0.10 46 125 395 +34
30JUL26 28.00 C 0.00 0.00 0.00 0.15 -0.07 46 0 391 0
30JUL26 29.00 C 0.00 0.00 0.00 0.09 -0.05 46 0 221 0
30JUL26 30.00 C 0.00 0.00 0.00 0.06 -0.03 46 0 213 0
30JUL26 31.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 124 0
30JUL26 32.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 63 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 75 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
28AUG26 16.00 C 0.00 0.00 0.00 6.68 -0.69 50 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.23 -0.67 51 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.68 -0.75 42 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.37 -0.60 51 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.93 -0.59 50 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.50 -0.61 49 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.00 -0.65 44 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.68 -0.61 46 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.33 -0.46 46 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 2.77 -0.34 48 0 199 0
28AUG26 22.00 C 0.00 0.00 0.00 2.20 -0.38 48 0 488 0
28AUG26 23.00 C 0.00 0.00 0.00 1.72 -0.33 47 0 493 0
28AUG26 24.00 C 1.70 1.70 1.70 1.33 -0.28 47 15 267 +15
28AUG26 25.00 C 0.94 1.00 0.94 1.01 -0.24 47 60 274 0
28AUG26 26.00 C 1.06 1.06 0.73 0.75 -0.20 47 30 292 +15
28AUG26 27.00 C 0.65 0.65 0.56 0.56 -0.16 47 75 368 +50
28AUG26 28.00 C 0.44 0.44 0.44 0.41 -0.12 47 145 307 +120
28AUG26 29.00 C 0.35 0.35 0.35 0.30 -0.09 47 16 170 -1
28AUG26 30.00 C 0.30 0.30 0.30 0.21 -0.08 46 2 149 0
28AUG26 31.00 C 0.00 0.00 0.00 0.15 -0.06 46 0 74 0
28AUG26 32.00 C 0.00 0.00 0.00 0.11 -0.04 47 0 66 0
28AUG26 33.00 C 0.00 0.00 0.00 0.08 -0.03 47 0 28 0
28AUG26 34.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 6.73 -0.71 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.40 -0.60 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.96 -0.56 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.53 -0.58 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.12 -0.62 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.74 -0.59 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.27 -0.66 44 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 3.96 -0.59 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.62 -0.57 45 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 3.09 -0.33 47 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 2.55 -0.37 47 0 182 0
29SEP26 23.00 C 0.00 0.00 0.00 2.08 -0.33 46 0 104 0
29SEP26 24.00 C 0.00 0.00 0.00 1.68 -0.29 46 0 708 0
29SEP26 25.00 C 0.00 0.00 0.00 1.34 -0.26 46 0 452 0
29SEP26 26.00 C 1.37 1.37 1.37 1.06 -0.22 46 15 453 0
29SEP26 27.00 C 1.13 1.13 1.13 0.84 -0.18 46 15 340 0
29SEP26 28.00 C 0.66 0.66 0.66 0.66 -0.15 46 15 260 -15
29SEP26 29.00 C 0.77 0.77 0.54 0.51 -0.12 46 30 194 +30
29SEP26 30.00 C 0.57 0.57 0.57 0.39 -0.11 45 1 183 0
29SEP26 31.00 C 0.00 0.00 0.00 0.30 -0.09 45 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.23 -0.07 45 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.18 -0.05 46 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 -0.05 45 0 156 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 -0.04 45 0 91 0
29SEP26 36.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 7.24 -0.63 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.88 -0.55 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.44 -0.61 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.00 -0.67 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.73 -0.55 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.29 -0.62 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.94 -0.62 44 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 4.71 -0.51 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.32 -0.57 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.76 -0.53 44 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 3.26 -0.48 44 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 2.82 -0.33 44 0 115 0
30DEC26 24.00 C 0.00 0.00 0.00 2.47 -0.26 45 0 100 0
30DEC26 25.00 C 0.00 0.00 0.00 2.11 -0.31 44 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 1.80 -0.28 44 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 1.53 -0.26 44 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 1.30 -0.23 44 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.10 -0.20 44 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 0.93 -0.18 44 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 0.78 -0.16 44 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 0.66 -0.14 44 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 0.55 -0.13 44 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.46 -0.11 44 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.39 -0.09 44 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.32 -0.09 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.27 -0.07 44 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.23 -0.06 44 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.19 -0.05 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.16 -0.05 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.13 -0.04 44 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.11 -0.04 44 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 7.70 -0.54 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.32 -0.53 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.84 -0.63 45 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 6.58 -0.53 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.24 -0.52 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.90 -0.52 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.53 -0.56 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.28 -0.49 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.94 -0.52 44 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 4.41 -0.48 44 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 3.94 -0.43 44 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 3.45 -0.45 43 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.05 -0.38 43 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.72 -0.36 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.40 -0.33 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.11 -0.31 43 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 1.85 -0.29 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.63 -0.26 43 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.43 -0.24 43 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.25 -0.22 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.09 -0.21 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.96 -0.18 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.84 -0.17 43 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.73 -0.16 43 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 8.00 -0.55 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.65 -0.53 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.32 -0.51 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.99 -0.48 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.57 -0.57 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.25 -0.57 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.95 -0.55 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.75 -0.46 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.47 -0.45 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.94 -0.42 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.47 -0.36 44 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.04 -0.37 44 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 3.64 -0.35 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.28 -0.32 44 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 2.96 -0.31 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.66 -0.28 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.41 -0.25 44 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.15 -0.25 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.94 -0.21 44 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.75 -0.20 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.56 -0.20 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.41 -0.17 44 0 0 0
TOTAL CALL 969 20,942 +141
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 138 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 111 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 106 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 +0.01 50 0 242 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 +0.02 49 0 826 0
29JUN26 21.00 P 0.00 0.00 0.00 0.20 +0.04 47 0 535 0
29JUN26 22.00 P 0.50 0.57 0.50 0.51 +0.12 47 17 646 +5
29JUN26 23.00 P 0.78 1.14 0.78 1.01 +0.21 46 60 589 +15
29JUN26 24.00 P 0.00 0.00 0.00 1.75 +0.38 48 0 1,254 0
29JUN26 25.00 P 0.00 0.00 0.00 2.60 +0.44 47 0 423 0
29JUN26 26.00 P 0.00 0.00 0.00 3.64 +0.61 65 0 112 0
29JUN26 27.00 P 0.00 0.00 0.00 4.57 +0.60 65 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 5.52 +0.57 0 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 6.52 +0.58 0 0 21 0
29JUN26 30.00 P 7.15 7.15 7.15 7.52 +0.58 0 20 24 -13
29JUN26 31.00 P 0.00 0.00 0.00 8.52 +0.58 0 0 1,500 0
29JUN26 32.00 P 0.00 0.00 0.00 9.52 +0.58 0 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 10.52 +0.58 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.52 +0.58 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.52 +0.58 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.52 +0.58 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 14.52 +0.58 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 15.52 +0.58 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 16.52 +0.58 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 17.52 +0.58 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 18.52 +0.58 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 19.52 +0.58 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 20.52 +0.58 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 21.52 +0.58 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 22.52 +0.58 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 23.52 +0.58 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 24.52 +0.58 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 25.52 +0.58 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 26.52 +0.58 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 27.52 +0.58 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.02 0.00 44 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.07 +0.02 46 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.10 +0.02 45 0 40 0
30JUL26 18.50 P 0.00 0.00 0.00 0.15 +0.03 45 0 127 0
30JUL26 19.00 P 0.00 0.00 0.00 0.22 +0.05 45 0 90 0
30JUL26 19.50 P 0.00 0.00 0.00 0.31 +0.08 45 0 42 0
30JUL26 20.00 P 0.00 0.00 0.00 0.40 +0.08 45 0 149 0
30JUL26 21.00 P 0.63 0.73 0.63 0.69 +0.14 44 60 168 0
30JUL26 22.00 P 0.00 0.00 0.00 1.08 +0.19 44 0 280 0
30JUL26 23.00 P 1.46 1.71 1.46 1.59 +0.26 43 57 355 -20
30JUL26 24.00 P 0.00 0.00 0.00 2.27 +0.38 45 0 230 0
30JUL26 25.00 P 0.00 0.00 0.00 3.01 +0.39 45 0 21 0
30JUL26 26.00 P 0.00 0.00 0.00 3.93 +0.55 50 0 15 0
30JUL26 27.00 P 0.00 0.00 0.00 4.77 +0.59 50 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 5.68 +0.57 51 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.58 +0.50 48 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.53 +0.51 45 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.52 +0.55 0 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 9.52 +0.58 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.52 +0.58 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.52 +0.58 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.08 +0.02 47 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.11 +0.02 46 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.16 +0.03 47 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.21 +0.04 46 0 31 0
28AUG26 18.00 P 0.00 0.00 0.00 0.29 +0.06 47 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.38 +0.07 47 0 64 0
28AUG26 19.00 P 0.00 0.00 0.00 0.48 +0.08 47 0 107 0
28AUG26 19.50 P 0.00 0.00 0.00 0.60 +0.10 46 0 218 0
28AUG26 20.00 P 0.00 0.00 0.00 0.74 +0.12 46 0 197 0
28AUG26 21.00 P 1.02 1.02 1.02 1.09 +0.13 46 10 95 +10
28AUG26 22.00 P 1.48 1.61 1.48 1.50 +0.19 45 17 154 +2
28AUG26 23.00 P 1.81 1.88 1.81 2.02 +0.26 45 30 135 +30
28AUG26 24.00 P 0.00 0.00 0.00 2.64 +0.31 45 0 120 0
28AUG26 25.00 P 0.00 0.00 0.00 3.49 +0.50 49 0 117 0
28AUG26 26.00 P 0.00 0.00 0.00 4.26 +0.55 50 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 5.02 +0.51 49 0 22 0
28AUG26 28.00 P 0.00 0.00 0.00 5.88 +0.56 49 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.77 +0.60 49 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 7.64 +0.49 47 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.56 +0.52 44 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.52 +0.52 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.53 +0.56 47 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.52 +0.57 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.16 +0.03 46 0 19 0
29SEP26 16.50 P 0.00 0.00 0.00 0.21 +0.04 45 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.28 +0.05 45 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.36 +0.06 46 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.46 +0.08 46 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.57 +0.09 46 0 39 0
29SEP26 19.00 P 0.00 0.00 0.00 0.70 +0.11 46 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.84 +0.13 46 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.98 +0.13 45 0 280 0
29SEP26 21.00 P 0.00 0.00 0.00 1.34 +0.11 44 0 265 0
29SEP26 22.00 P 1.90 1.90 1.90 1.79 +0.20 44 4 275 0
29SEP26 23.00 P 2.46 2.46 2.46 2.31 +0.25 44 15 127 +15
29SEP26 24.00 P 0.00 0.00 0.00 2.92 +0.29 44 0 295 0
29SEP26 25.00 P 3.82 3.82 3.82 3.63 +0.36 45 1 132 +1
29SEP26 26.00 P 0.00 0.00 0.00 4.43 +0.46 46 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 5.23 +0.51 47 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 6.05 +0.55 47 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 6.90 +0.59 47 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.88 +0.66 50 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 8.70 +0.60 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.62 +0.60 46 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.55 +0.54 43 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 11.54 +0.59 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.53 +0.57 46 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 13.52 +0.57 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.52 +0.58 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.52 +0.58 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.52 +0.58 0 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 17.52 +0.58 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.53 +0.59 60 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.52 +0.58 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.52 +0.58 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.52 +0.58 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.52 +0.58 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.52 +0.58 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.42 +0.04 44 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.52 +0.06 44 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.63 +0.07 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.74 +0.07 44 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.89 +0.09 44 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 1.03 +0.09 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.21 +0.12 44 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.38 +0.13 44 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.56 +0.14 44 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 1.98 +0.17 44 0 247 0
30DEC26 22.00 P 0.00 0.00 0.00 2.46 +0.20 43 0 406 0
30DEC26 23.00 P 0.00 0.00 0.00 2.99 +0.25 43 0 115 0
30DEC26 24.00 P 0.00 0.00 0.00 3.66 +0.35 44 0 146 0
30DEC26 25.00 P 0.00 0.00 0.00 4.29 +0.36 44 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 5.06 +0.47 45 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 5.82 +0.51 46 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.52 +0.45 45 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 7.42 +0.61 46 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 8.26 +0.63 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.02 +0.58 45 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.93 +0.58 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.77 +0.50 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.68 +0.56 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.62 +0.64 43 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 13.57 +0.56 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.56 +0.54 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.53 +0.55 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.52 +0.56 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.52 +0.57 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.53 +0.59 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.52 +0.58 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.68 +0.05 43 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.79 +0.05 43 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.93 +0.07 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.08 +0.07 43 0 7 0
30MAR27 18.00 P 0.00 0.00 0.00 1.23 +0.08 43 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 1.41 +0.09 43 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.59 +0.12 43 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.78 +0.14 43 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.97 +0.14 43 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.41 +0.16 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.89 +0.18 42 0 11 0
30MAR27 23.00 P 3.46 3.48 3.46 3.43 +0.19 42 4 8 +2
30MAR27 24.00 P 0.00 0.00 0.00 4.17 +0.38 44 0 19 0
30MAR27 25.00 P 0.00 0.00 0.00 4.74 +0.30 43 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.45 +0.45 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.11 +0.39 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.88 +0.43 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.66 +0.45 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.54 +0.54 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.27 +0.46 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.12 +0.55 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.96 +0.49 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.84 +0.54 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.76 +0.53 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.98 +0.09 44 0 8 0
29JUN27 16.50 P 0.00 0.00 0.00 1.12 +0.09 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.27 +0.09 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.44 +0.12 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.59 +0.10 43 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.77 +0.11 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.95 +0.12 43 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.14 +0.13 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.36 +0.15 43 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.82 +0.16 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.31 +0.17 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.85 +0.21 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.45 +0.25 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.10 +0.30 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.77 +0.32 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.47 +0.31 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.20 +0.36 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.96 +0.38 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.75 +0.45 42 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.61 +0.52 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.38 +0.44 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.22 +0.46 42 0 0 0
TOTAL PUT 295 13,579 +47
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$ 47.24
18JUN26 35.00 C 0.00 0.00 0.00 12.24 -0.46 0 0 0 0
18JUN26 36.00 C 0.00 0.00 0.00 11.24 -0.46 0 0 0 0
18JUN26 37.00 C 0.00 0.00 0.00 10.24 -0.46 0 0 0 0
18JUN26 38.00 C 0.00 0.00 0.00 9.24 -0.46 0 0 0 0
18JUN26 39.00 C 0.00 0.00 0.00 8.24 -0.46 0 0 0 0
18JUN26 40.00 C 0.00 0.00 0.00 7.24 -0.46 0 0 0 0
18JUN26 41.00 C 0.00 0.00 0.00 6.24 -0.46 0 0 0 0
18JUN26 42.00 C 5.70 5.70 5.70 5.24 -0.46 0 1 0 -1
18JUN26 43.00 C 4.85 4.90 4.85 4.24 -0.47 0 2 0 -62
18JUN26 44.00 C 0.00 0.00 0.00 3.24 -0.48 0 0 0 -108
18JUN26 45.00 C 2.10 2.30 2.10 2.24 -0.48 0 3 0 -436
18JUN26 46.00 C 1.90 2.03 0.80 1.24 -0.65 0 125 0 -471
18JUN26 47.00 C 0.70 1.30 0.16 0.24 -0.91 0 236 6 -339
18JUN26 48.00 C 0.20 0.80 0.01 0.00 -0.67 0 441 1,255 -7
18JUN26 49.00 C 0.08 0.38 0.06 0.00 -0.36 0 329 1,557 -87
18JUN26 50.00 C 0.00 0.00 0.00 0.00 -0.20 0 0 1,679 0
18JUN26 52.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 166 0
18JUN26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
18JUN26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
18JUN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 207 0
18JUN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
26JUN26 35.00 C 0.00 0.00 0.00 12.26 -0.46 0 0 0 0
26JUN26 36.00 C 0.00 0.00 0.00 11.26 -0.59 0 0 0 0
26JUN26 37.00 C 0.00 0.00 0.00 10.27 -0.46 65 0 0 0
26JUN26 38.00 C 0.00 0.00 0.00 9.27 -0.46 58 0 0 0
26JUN26 39.00 C 0.00 0.00 0.00 8.28 -0.45 57 0 0 0
26JUN26 40.00 C 0.00 0.00 0.00 7.30 -0.44 57 0 0 0
26JUN26 41.00 C 0.00 0.00 0.00 6.33 -0.63 56 0 0 0
26JUN26 42.00 C 0.00 0.00 0.00 5.38 -0.42 54 0 0 0
26JUN26 43.00 C 0.00 0.00 0.00 4.48 -0.44 54 0 11 0
26JUN26 44.00 C 0.00 0.00 0.00 3.61 -0.43 52 0 2 0
26JUN26 45.00 C 0.00 0.00 0.00 2.82 -0.44 51 0 698 0
26JUN26 46.00 C 0.00 0.00 0.00 2.20 -0.37 53 50 65 +50
26JUN26 47.00 C 1.92 1.92 1.40 1.56 -0.44 51 50 139 +26
26JUN26 48.00 C 1.24 1.80 1.03 1.16 -0.42 53 95 336 +13
26JUN26 49.00 C 0.85 1.33 0.73 0.85 -0.32 55 612 1,069 +556
26JUN26 50.00 C 0.82 1.05 0.55 0.63 -0.27 57 381 706 +27
26JUN26 52.50 C 0.35 0.47 0.24 0.30 -0.17 62 120 458 -42
26JUN26 55.00 C 0.18 0.23 0.17 0.15 -0.08 68 159 228 +125
26JUN26 57.50 C 0.00 0.00 0.00 0.08 -0.04 73 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 0.04 -0.02 76 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 0.03 -0.01 84 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 0.02 - 89 0 0 -
26JUN26 67.50 C 0.00 0.00 0.00 0.01 - 91 0 0 -
29JUN26 21.00 C 0.00 0.00 0.00 26.26 -0.58 156 0 200 0
29JUN26 22.00 C 0.00 0.00 0.00 25.35 -0.54 222 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.35 -0.53 210 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.35 -0.37 198 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.35 -0.37 187 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.26 -0.55 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.26 -0.46 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.26 -0.47 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.35 -0.38 147 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.36 -0.53 140 0 210 0
29JUN26 31.00 C 0.00 0.00 0.00 16.27 -0.46 88 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.27 -0.63 80 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.27 -0.46 72 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.36 -0.37 105 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.36 -0.37 97 0 0 0
29JUN26 36.00 C 11.21 11.85 11.19 11.27 -0.58 0 150 150 +150
29JUN26 37.00 C 0.00 0.00 0.00 10.37 -0.36 83 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.38 -0.36 76 0 19 0
29JUN26 39.00 C 0.00 0.00 0.00 8.28 -0.46 45 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 7.30 -0.46 48 0 446 0
29JUN26 41.00 C 0.00 0.00 0.00 6.33 -0.63 47 0 229 0
29JUN26 42.00 C 0.00 0.00 0.00 5.38 -0.46 46 0 285 0
29JUN26 43.00 C 4.50 4.50 4.50 4.50 -0.45 48 1 696 -1
29JUN26 44.00 C 4.11 4.11 3.78 3.63 -0.48 46 24 2,115 -4
29JUN26 45.00 C 0.00 0.00 0.00 2.85 -0.44 45 0 4,162 0
29JUN26 46.00 C 2.74 2.74 2.00 2.20 -0.54 46 52 8,502 -8
29JUN26 47.00 C 1.80 2.40 1.52 1.71 -0.37 48 244 3,688 +194
29JUN26 48.00 C 1.20 1.95 1.18 1.27 -0.35 49 322 3,988 +261
29JUN26 49.00 C 1.30 1.56 0.78 0.94 -0.33 50 356 3,845 +208
29JUN26 50.00 C 0.75 1.16 0.56 0.70 -0.29 52 895 8,303 +174
29JUN26 52.50 C 0.36 0.57 0.27 0.33 -0.20 56 960 8,127 -50
29JUN26 55.00 C 0.23 0.28 0.14 0.16 -0.14 60 214 7,668 -56
29JUN26 57.50 C 0.14 0.14 0.09 0.09 -0.08 65 377 15,089 +22
29JUN26 60.00 C 0.06 0.06 0.06 0.04 -0.06 67 435 18,017 +275
29JUN26 62.50 C 0.02 0.02 0.02 0.03 -0.03 73 1 5,696 -1
29JUN26 65.00 C 0.00 0.00 0.00 0.02 -0.02 77 0 4,224 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.02 79 0 1,638 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 86 0 2,338 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,325 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 99 0 12,274 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 105 0 1,178 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2,938 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 117 0 287 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1,480 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 128 0 2,903 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 133 0 3,111 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 138 0 1,246 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 143 0 17,049 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 147 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 152 0 902 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 156 0 258 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 160 0 165 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 164 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 168 0 188 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 172 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 176 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 183 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 187 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 191 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 194 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 197 0 237 0
30JUL26 21.00 C 0.00 0.00 0.00 26.33 -0.51 145 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 25.36 -0.53 141 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 24.42 -0.46 142 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 23.56 -0.16 147 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 22.35 -0.37 118 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 21.31 -0.50 105 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 20.26 -0.46 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 19.26 -0.47 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 18.42 -0.31 101 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 17.36 -0.53 89 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 16.27 -0.54 62 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 15.27 -0.63 57 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 14.37 -0.36 74 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 13.36 -0.37 68 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.36 -0.37 63 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 11.28 -0.57 46 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 10.57 -0.29 65 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 9.61 -0.15 61 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 8.38 -0.42 45 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 7.71 -0.27 54 0 33 0
30JUL26 41.00 C 0.00 0.00 0.00 6.65 -0.38 47 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.85 -0.37 46 0 206 0
30JUL26 43.00 C 0.00 0.00 0.00 5.11 -0.35 46 0 2,722 0
30JUL26 44.00 C 0.00 0.00 0.00 4.45 -0.32 46 0 829 0
30JUL26 45.00 C 4.50 4.50 4.28 3.87 -0.28 47 2 2,373 0
30JUL26 46.00 C 3.90 4.06 3.25 3.34 -0.33 47 194 1,907 +166
30JUL26 47.00 C 3.20 3.65 2.83 2.83 -0.29 46 208 2,304 +179
30JUL26 48.00 C 2.75 3.00 2.30 2.47 -0.24 48 283 3,382 +228
30JUL26 49.00 C 2.45 2.45 2.36 2.11 -0.24 48 6 4,332 -5
30JUL26 50.00 C 2.08 2.08 1.73 1.84 -0.20 49 134 1,942 -30
30JUL26 52.50 C 1.24 1.60 1.11 1.24 -0.17 50 95 3,187 +16
30JUL26 55.00 C 0.97 1.07 0.74 0.84 -0.14 51 243 7,586 +64
30JUL26 57.50 C 0.73 0.75 0.61 0.57 -0.09 53 50 3,075 +41
30JUL26 60.00 C 0.44 0.55 0.38 0.40 -0.07 54 381 6,674 +233
30JUL26 62.50 C 0.33 0.41 0.28 0.28 -0.05 56 160 2,623 +143
30JUL26 65.00 C 0.00 0.00 0.00 0.21 -0.02 58 0 2,302 0
30JUL26 67.50 C 0.18 0.22 0.18 0.16 0.00 60 50 895 -25
30JUL26 70.00 C 0.00 0.00 0.00 0.12 0.00 61 0 222 0
30JUL26 72.50 C 0.00 0.00 0.00 0.09 0.00 63 0 100 0
30JUL26 75.00 C 0.00 0.00 0.00 0.07 0.00 64 0 385 0
28AUG26 21.00 C 0.00 0.00 0.00 26.33 -0.52 116 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 25.36 -0.53 113 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 24.42 -0.46 113 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 23.56 -0.29 115 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 22.35 -0.50 95 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 21.35 -0.50 90 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 20.26 -0.59 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 19.35 -0.50 80 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 18.42 -0.43 80 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 17.36 -0.53 71 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 16.35 -0.51 66 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 15.35 -0.55 62 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 14.37 -0.36 59 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 13.39 -0.35 56 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 12.42 -0.34 54 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 11.29 -0.56 40 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 10.75 -0.23 56 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.80 -0.43 52 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.74 -0.68 46 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.00 -0.61 47 0 4 0
28AUG26 41.00 C 0.00 0.00 0.00 7.32 -0.31 48 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.66 -0.26 48 0 1 0
28AUG26 43.00 C 0.00 0.00 0.00 6.21 -0.10 51 0 131 0
28AUG26 44.00 C 0.00 0.00 0.00 5.46 -0.27 49 0 325 0
28AUG26 45.00 C 5.18 5.18 5.18 4.93 -0.25 49 12 582 0
28AUG26 46.00 C 4.87 5.04 4.87 4.40 -0.27 49 45 551 -29
28AUG26 47.00 C 4.57 4.57 4.57 3.95 -0.27 49 15 666 -15
28AUG26 48.00 C 3.60 3.74 3.60 3.57 -0.27 49 79 977 +55
28AUG26 49.00 C 3.69 3.69 3.26 3.20 -0.26 50 21 818 +21
28AUG26 50.00 C 3.19 3.19 2.94 2.87 -0.20 50 53 1,243 -48
28AUG26 52.50 C 2.54 2.57 2.10 2.16 -0.24 51 531 1,768 +321
28AUG26 55.00 C 1.91 1.91 1.86 1.66 -0.16 52 33 1,706 +30
28AUG26 57.50 C 1.36 1.53 1.29 1.25 -0.16 52 87 1,089 +17
28AUG26 60.00 C 1.11 1.11 0.88 0.96 -0.12 53 181 915 +73
28AUG26 62.50 C 0.00 0.00 0.00 0.73 -0.12 54 0 685 0
28AUG26 65.00 C 0.61 0.61 0.61 0.59 -0.10 56 50 1,182 +50
28AUG26 67.50 C 0.55 0.55 0.55 0.46 -0.08 57 4 399 +4
28AUG26 70.00 C 0.45 0.45 0.45 0.35 -0.09 57 10 332 0
28AUG26 72.50 C 0.39 0.39 0.39 0.29 -0.06 59 15 1,242 0
28AUG26 75.00 C 0.30 0.30 0.30 0.22 -0.07 59 62 314 +62
29SEP26 21.00 C 0.00 0.00 0.00 26.33 -0.52 98 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 25.36 -0.53 95 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 24.42 -0.46 94 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 23.56 -0.29 96 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 22.35 -0.50 80 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.35 -0.50 75 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.26 -0.59 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.35 -0.50 67 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.42 -0.43 67 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.36 -0.53 60 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.35 -0.51 55 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.35 -0.55 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.40 -0.37 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.39 -0.35 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.42 -0.55 44 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 11.60 -0.52 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.75 -0.58 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.94 -0.79 45 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 9.52 -0.45 50 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 8.61 -0.21 47 0 50 0
29SEP26 41.00 C 0.00 0.00 0.00 7.94 -0.27 47 0 461 0
29SEP26 42.00 C 0.00 0.00 0.00 7.31 -0.39 47 0 809 0
29SEP26 43.00 C 0.00 0.00 0.00 6.76 -0.28 48 0 466 0
29SEP26 44.00 C 0.00 0.00 0.00 6.20 -0.26 48 0 1,036 0
29SEP26 45.00 C 5.90 5.90 5.90 5.68 -0.27 48 20 2,445 -20
29SEP26 46.00 C 5.27 5.27 5.15 5.18 -0.28 48 8 539 0
29SEP26 47.00 C 4.76 4.76 4.76 4.77 -0.24 48 7 7,730 -7
29SEP26 48.00 C 4.49 4.49 4.36 4.32 -0.25 48 30 1,330 0
29SEP26 49.00 C 4.21 4.21 3.98 3.96 -0.25 49 41 927 +15
29SEP26 50.00 C 4.00 4.00 3.61 3.63 -0.25 49 22 2,743 +19
29SEP26 52.50 C 0.00 0.00 0.00 2.89 -0.27 49 0 3,283 0
29SEP26 55.00 C 2.51 2.51 2.51 2.33 -0.18 50 4 2,891 +4
29SEP26 57.50 C 2.13 2.13 1.94 1.88 -0.13 51 16 1,363 +16
29SEP26 60.00 C 1.61 1.61 1.60 1.54 -0.10 52 73 3,441 +20
29SEP26 62.50 C 1.26 1.26 1.26 1.26 -0.11 53 16 986 0
29SEP26 65.00 C 0.93 0.93 0.93 1.05 -0.10 54 30 4,324 0
29SEP26 67.50 C 0.00 0.00 0.00 0.87 -0.05 55 0 2,419 0
29SEP26 70.00 C 0.68 0.68 0.68 0.73 -0.06 56 2 2,216 +2
29SEP26 72.50 C 0.00 0.00 0.00 0.62 -0.04 57 0 487 0
29SEP26 75.00 C 0.52 0.52 0.52 0.53 -0.04 58 1 584 0
29SEP26 77.50 C 0.00 0.00 0.00 0.45 -0.04 59 0 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.40 -0.03 60 0 1,644 0
29SEP26 82.50 C 0.00 0.00 0.00 0.35 -0.03 61 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.30 -0.04 62 0 407 0
29SEP26 87.50 C 0.00 0.00 0.00 0.27 -0.03 63 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.24 -0.02 64 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.22 -0.02 65 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.19 -0.02 66 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.18 -0.02 67 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.17 -0.01 68 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.15 -0.01 69 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.14 -0.01 70 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.13 -0.01 71 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.12 -0.01 72 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.11 -0.01 72 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.10 -0.01 73 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.09 -0.01 73 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.08 -0.01 74 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.07 -0.01 74 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.06 -0.01 74 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.05 -0.01 73 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.04 -0.01 73 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.03 -0.01 72 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.02 -0.01 70 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 -0.01 67 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 26.33 -0.52 70 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 25.36 -0.53 68 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 24.42 -0.46 67 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 23.56 -0.29 67 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 22.39 -0.46 58 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 21.46 -0.48 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 20.38 -0.57 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.65 -0.46 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.76 -0.46 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.89 -0.46 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.99 -0.50 52 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.21 -0.45 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.21 -0.63 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.43 -0.61 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.67 -0.60 49 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 12.95 -0.26 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.23 -0.21 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.81 -0.06 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.92 -0.28 48 0 50 0
30DEC26 40.00 C 0.00 0.00 0.00 10.41 -0.08 49 0 10 0
30DEC26 41.00 C 0.00 0.00 0.00 9.67 -0.28 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.13 -0.46 48 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 8.68 -0.18 49 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 8.09 -0.26 48 0 219 0
30DEC26 45.00 C 0.00 0.00 0.00 7.42 -0.74 47 0 2,746 0
30DEC26 46.00 C 0.00 0.00 0.00 7.15 -0.25 48 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 6.67 -0.29 48 0 4,181 0
30DEC26 48.00 C 0.00 0.00 0.00 5.91 -0.67 45 0 1,529 0
30DEC26 49.00 C 0.00 0.00 0.00 5.89 -0.32 48 0 711 0
30DEC26 50.00 C 6.15 6.15 5.56 5.51 -0.33 48 12 2,688 0
30DEC26 52.50 C 0.00 0.00 0.00 4.75 -0.29 49 0 841 0
30DEC26 55.00 C 4.11 4.15 4.11 4.08 -0.28 49 200 2,526 -200
30DEC26 57.50 C 0.00 0.00 0.00 3.49 -0.28 50 0 2,552 0
30DEC26 60.00 C 3.46 3.46 3.18 3.03 -0.29 50 195 7,227 -172
30DEC26 62.50 C 0.00 0.00 0.00 2.60 -0.29 51 0 721 0
30DEC26 65.00 C 0.00 0.00 0.00 2.28 -0.24 51 0 1,017 0
30DEC26 67.50 C 2.09 2.09 2.09 1.97 -0.23 52 10 727 +10
30DEC26 70.00 C 1.90 2.00 1.78 1.74 -0.17 52 56 1,464 +3
30DEC26 72.50 C 0.00 0.00 0.00 1.53 -0.16 53 0 858 0
30DEC26 75.00 C 1.47 1.47 1.47 1.34 -0.13 53 30 2,188 +30
30DEC26 77.50 C 0.00 0.00 0.00 1.20 -0.11 54 0 441 0
30DEC26 80.00 C 0.00 0.00 0.00 1.06 -0.10 54 0 392 0
30DEC26 82.50 C 0.00 0.00 0.00 0.95 -0.06 55 0 265 0
30DEC26 85.00 C 0.00 0.00 0.00 0.86 -0.06 56 0 2,235 0
30DEC26 87.50 C 0.00 0.00 0.00 0.78 -0.04 56 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.69 -0.04 57 0 136 0
30DEC26 92.50 C 0.00 0.00 0.00 0.63 -0.03 57 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.58 -0.02 58 0 344 0
30DEC26 97.50 C 0.00 0.00 0.00 0.54 -0.01 58 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.49 0.00 59 0 353 0
30DEC26 102.50 C 0.00 0.00 0.00 0.45 0.00 60 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.42 +0.01 60 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.39 +0.01 60 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.37 +0.02 61 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.34 +0.02 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.32 +0.03 62 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.30 +0.02 63 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.29 +0.03 64 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.27 +0.02 64 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.26 +0.03 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.25 +0.03 65 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.24 +0.04 66 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.23 +0.04 66 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.22 +0.04 67 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.20 +0.03 67 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.19 +0.03 67 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.18 +0.03 68 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.17 +0.03 68 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.16 +0.03 68 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.15 +0.03 68 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 26.36 -0.65 57 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 25.44 -0.64 56 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 24.53 -0.57 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 23.63 -0.59 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 22.79 -0.58 54 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 21.87 -0.62 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 21.03 -0.60 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 20.17 -0.62 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 19.33 -0.62 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 18.54 -0.60 51 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 17.71 -0.64 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.97 -0.60 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 16.17 -0.65 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 15.48 -0.60 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.80 -0.57 49 0 3 0
30MAR27 36.00 C 0.00 0.00 0.00 14.11 -0.57 49 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 13.47 -0.54 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.84 -0.22 49 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 12.27 -0.23 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.72 -0.30 49 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 11.05 -0.32 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.69 -0.17 49 0 71 0
30MAR27 43.00 C 0.00 0.00 0.00 10.18 -0.01 49 0 53 0
30MAR27 44.00 C 0.00 0.00 0.00 9.61 -0.39 49 0 276 0
30MAR27 45.00 C 0.00 0.00 0.00 9.31 -0.38 50 0 1,461 0
30MAR27 46.00 C 0.00 0.00 0.00 8.77 -0.24 49 0 3,000 0
30MAR27 47.00 C 0.00 0.00 0.00 8.30 -0.23 49 0 2,091 0
30MAR27 48.00 C 0.00 0.00 0.00 7.93 -0.20 49 0 1,393 0
30MAR27 49.00 C 0.00 0.00 0.00 7.58 -0.17 49 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 7.19 -0.19 49 0 210 0
30MAR27 52.50 C 0.00 0.00 0.00 6.17 -0.39 48 0 1,568 0
30MAR27 55.00 C 0.00 0.00 0.00 5.53 -0.31 49 0 3,251 0
30MAR27 57.50 C 0.00 0.00 0.00 4.81 -0.42 49 0 2,045 0
30MAR27 60.00 C 4.67 4.67 4.67 4.11 -0.65 48 15 570 -15
30MAR27 62.50 C 0.00 0.00 0.00 3.57 -0.62 48 0 436 0
30MAR27 65.00 C 0.00 0.00 0.00 3.02 -0.74 47 0 215 0
30MAR27 67.50 C 0.00 0.00 0.00 2.60 -0.78 47 0 53 0
30MAR27 70.00 C 0.00 0.00 0.00 2.19 -0.86 46 0 122 0
30MAR27 72.50 C 0.00 0.00 0.00 1.87 -0.90 46 0 133 0
30MAR27 75.00 C 0.00 0.00 0.00 1.56 -0.91 46 0 32 0
30MAR27 77.50 C 0.00 0.00 0.00 1.32 -0.94 45 0 38 0
30MAR27 80.00 C 0.00 0.00 0.00 1.10 -0.95 45 0 67 0
30MAR27 82.50 C 0.00 0.00 0.00 0.95 -0.90 45 0 76 0
30MAR27 85.00 C 0.00 0.00 0.00 0.86 -0.84 45 0 185 0
29JUN27 35.00 C 15.60 15.60 15.60 15.95 -0.33 51 5 17 +5
29JUN27 36.00 C 0.00 0.00 0.00 15.08 -0.42 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.38 -0.62 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.92 -0.35 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.29 -0.55 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.96 -0.14 50 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 12.42 -0.12 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.91 -0.12 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.43 -0.11 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.95 -0.33 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.51 -0.44 49 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 10.05 -0.23 49 0 47 0
29JUN27 47.00 C 0.00 0.00 0.00 9.64 -0.21 49 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 9.23 -0.22 49 0 57 0
29JUN27 49.00 C 0.00 0.00 0.00 8.87 -0.23 49 0 112 0
29JUN27 50.00 C 0.00 0.00 0.00 8.50 -0.30 49 0 131 0
29JUN27 52.50 C 0.00 0.00 0.00 7.68 -0.34 49 0 102 0
29JUN27 55.00 C 0.00 0.00 0.00 6.99 -0.32 50 0 127 0
29JUN27 57.50 C 6.74 6.74 6.74 6.42 -0.22 51 15 157 +15
29JUN27 60.00 C 0.00 0.00 0.00 5.79 -0.29 50 0 19 0
29JUN27 62.50 C 0.00 0.00 0.00 5.35 -0.22 51 0 213 0
29JUN27 65.00 C 0.00 0.00 0.00 4.96 -0.18 52 0 3 0
29JUN27 67.50 C 0.00 0.00 0.00 4.65 -0.18 52 0 64 0
29JUN27 70.00 C 4.00 4.00 4.00 4.34 -0.19 53 1 97 0
TOTAL CALL 10,448 325,737 +1,684
18JUN26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
18JUN26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
18JUN26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 205 0
18JUN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 225 0
18JUN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
18JUN26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 746 0
18JUN26 44.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 1,038 0
18JUN26 45.00 P 0.03 0.03 0.01 0.00 -0.06 0 135 678 -15
18JUN26 46.00 P 0.07 0.07 0.01 0.00 -0.19 0 39 670 -14
18JUN26 47.00 P 0.41 0.41 0.10 0.00 -0.48 0 174 1,200 +8
18JUN26 48.00 P 0.99 1.05 0.35 0.76 -0.23 0 57 0 -45
18JUN26 49.00 P 1.17 1.61 1.17 1.76 +0.09 0 20 0 -1
18JUN26 50.00 P 2.46 2.46 2.46 2.76 +0.27 0 1 0 -1
18JUN26 52.50 P 0.00 0.00 0.00 5.26 +0.37 0 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 7.76 +0.42 0 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 10.26 +0.42 0 0 0 0
18JUN26 60.00 P 0.00 0.00 0.00 12.76 +0.42 0 0 0 0
18JUN26 62.50 P 0.00 0.00 0.00 15.26 +0.43 0 0 0 0
18JUN26 65.00 P 0.00 0.00 0.00 17.76 +0.43 0 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 20.26 - 0 0 0 -
26JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26JUN26 39.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 72 0
26JUN26 40.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 61 0
26JUN26 41.00 P 0.00 0.00 0.00 0.07 +0.04 56 0 18 0
26JUN26 42.00 P 0.09 0.10 0.09 0.11 +0.03 54 120 483 -15
26JUN26 43.00 P 0.19 0.21 0.19 0.21 +0.04 54 16 415 0
26JUN26 44.00 P 0.28 0.39 0.28 0.35 +0.02 52 49 278 +29
26JUN26 45.00 P 0.74 0.74 0.44 0.56 -0.01 51 420 430 +278
26JUN26 46.00 P 1.00 1.00 0.64 0.87 -0.03 51 74 115 +52
26JUN26 47.00 P 1.08 1.30 1.08 1.27 -0.04 50 47 58 +15
26JUN26 48.00 P 1.70 1.71 1.70 1.87 +0.02 52 16 46 +16
26JUN26 49.00 P 0.00 0.00 0.00 2.62 +0.14 56 0 15 0
26JUN26 50.00 P 0.00 0.00 0.00 3.32 +0.12 55 0 615 0
26JUN26 52.50 P 0.00 0.00 0.00 5.49 +0.21 59 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 7.89 +0.39 68 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 10.53 +0.57 97 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 12.93 +0.46 102 0 0 0
26JUN26 62.50 P 0.00 0.00 0.00 15.34 +0.51 102 0 0 0
26JUN26 65.00 P 0.00 0.00 0.00 17.85 - 115 0 0 -
26JUN26 67.50 P 0.00 0.00 0.00 20.35 - 126 0 0 -
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 152 0 20 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 120 0 52 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 113 0 112 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 105 0 160 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 98 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 68 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 88 0
29JUN26 34.00 P 0.03 0.03 0.03 0.01 0.00 72 4 208 0
29JUN26 35.00 P 0.03 0.03 0.03 0.01 0.00 66 2 420 -2
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 831 0
29JUN26 37.00 P 0.04 0.04 0.04 0.01 0.00 55 87 804 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3,822 0
29JUN26 39.00 P 0.08 0.08 0.08 0.02 0.00 47 43 1,957 0
29JUN26 40.00 P 0.10 0.10 0.10 0.03 -0.01 44 3 1,406 0
29JUN26 41.00 P 0.16 0.16 0.14 0.07 -0.01 44 54 1,788 -54
29JUN26 42.00 P 0.30 0.30 0.22 0.15 -0.02 45 113 1,715 -59
29JUN26 43.00 P 0.46 0.50 0.27 0.29 -0.03 45 376 2,019 -123
29JUN26 44.00 P 0.51 0.69 0.50 0.53 -0.02 47 405 5,029 -382
29JUN26 45.00 P 0.92 1.00 0.66 0.85 -0.02 47 421 4,294 +93
29JUN26 46.00 P 1.10 1.29 0.93 1.25 0.00 47 252 4,250 +101
29JUN26 47.00 P 1.94 1.94 1.32 1.80 +0.05 48 70 2,855 +36
29JUN26 48.00 P 2.17 2.52 1.82 2.46 +0.08 50 63 3,750 +54
29JUN26 49.00 P 2.45 2.99 2.45 3.17 +0.07 51 27 2,755 0
29JUN26 50.00 P 3.50 4.27 3.50 3.98 +0.16 53 12 3,544 -11
29JUN26 52.50 P 5.68 6.15 5.68 6.15 +0.24 55 12 2,352 -12
29JUN26 55.00 P 7.97 7.97 7.97 8.78 +0.81 78 2 3,284 -2
29JUN26 57.50 P 0.00 0.00 0.00 11.16 +0.37 84 0 2,222 0
29JUN26 60.00 P 12.50 13.35 12.50 13.35 +0.21 0 7 2,488 0
29JUN26 62.50 P 0.00 0.00 0.00 15.83 +0.55 0 0 3,272 0
29JUN26 65.00 P 0.00 0.00 0.00 18.59 +0.48 112 0 5,596 0
29JUN26 67.50 P 20.90 20.90 20.80 20.97 +0.70 105 7 1,147 0
29JUN26 70.00 P 22.80 22.80 22.80 23.60 +0.51 133 2 5,899 -2
29JUN26 72.50 P 26.20 26.20 26.20 25.81 +0.59 0 39 15,796 -1
29JUN26 75.00 P 0.00 0.00 0.00 28.15 +0.08 0 0 6,350 0
29JUN26 77.50 P 0.00 0.00 0.00 30.65 +0.07 0 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 33.48 +0.49 147 0 2,786 0
29JUN26 82.50 P 36.16 36.16 36.16 35.81 +0.31 0 1 543 -1
29JUN26 85.00 P 0.00 0.00 0.00 38.49 +0.74 164 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 40.80 +0.07 0 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 43.59 +0.85 195 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 45.76 +0.42 0 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 48.29 +0.17 0 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 51.13 +0.50 221 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 53.64 +0.91 228 0 35 0
29JUN26 102.50 P 0.00 0.00 0.00 55.65 +0.43 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 58.29 +0.16 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 61.12 +0.49 243 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 63.03 +0.07 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 65.79 +0.18 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 68.47 +0.32 231 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 71.06 +0.85 254 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 73.28 +0.58 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 75.66 +0.04 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 78.28 +0.34 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 80.65 +0.03 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 83.43 +0.77 248 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 61 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 50 0 280 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 44 0
30JUL26 32.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 30 0
30JUL26 33.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 39 0
30JUL26 34.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 124 0
30JUL26 35.00 P 0.00 0.00 0.00 0.08 +0.04 46 0 789 0
30JUL26 36.00 P 0.24 0.24 0.24 0.13 +0.05 46 18 1,131 -8
30JUL26 37.00 P 0.00 0.00 0.00 0.20 +0.07 46 0 953 0
30JUL26 38.00 P 0.33 0.33 0.33 0.30 +0.09 46 2 777 -2
30JUL26 39.00 P 0.44 0.44 0.44 0.43 +0.11 46 15 780 0
30JUL26 40.00 P 0.63 0.63 0.62 0.60 +0.12 46 52 891 +48
30JUL26 41.00 P 0.76 0.91 0.76 0.81 +0.13 47 112 1,692 -48
30JUL26 42.00 P 0.88 1.10 0.88 1.07 +0.13 47 139 4,334 -85
30JUL26 43.00 P 1.39 1.39 1.19 1.36 +0.12 46 10 3,221 +2
30JUL26 44.00 P 1.73 1.73 1.64 1.71 +0.11 46 7 1,978 +1
30JUL26 45.00 P 1.80 2.04 1.80 2.15 +0.14 47 29 1,594 +29
30JUL26 46.00 P 2.32 2.66 2.32 2.59 +0.14 46 36 1,578 +17
30JUL26 47.00 P 3.02 3.29 2.96 3.16 +0.20 47 61 1,222 -30
30JUL26 48.00 P 3.19 3.77 3.19 3.76 +0.17 47 50 634 +39
30JUL26 49.00 P 4.15 4.15 3.95 4.40 +0.25 48 59 821 -29
30JUL26 50.00 P 4.57 4.57 4.57 5.09 +0.20 48 15 385 +15
30JUL26 52.50 P 0.00 0.00 0.00 7.02 +0.23 49 0 397 0
30JUL26 55.00 P 0.00 0.00 0.00 9.13 +0.26 51 0 512 0
30JUL26 57.50 P 0.00 0.00 0.00 11.38 +0.30 52 0 529 0
30JUL26 60.00 P 0.00 0.00 0.00 13.60 +0.20 49 0 153 0
30JUL26 62.50 P 0.00 0.00 0.00 15.95 +0.39 45 0 91 0
30JUL26 65.00 P 0.00 0.00 0.00 18.59 +0.48 61 0 788 0
30JUL26 67.50 P 0.00 0.00 0.00 20.97 +0.23 57 0 1 0
30JUL26 70.00 P 0.00 0.00 0.00 23.60 +0.40 71 0 83 0
30JUL26 72.50 P 0.00 0.00 0.00 26.07 +0.73 74 0 144 0
30JUL26 75.00 P 0.00 0.00 0.00 28.49 +0.42 73 0 1 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 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 50 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 4 0
28AUG26 29.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 44 0
28AUG26 30.00 P 0.18 0.18 0.18 0.05 +0.02 47 1 46 -1
28AUG26 31.00 P 0.00 0.00 0.00 0.08 +0.03 48 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.12 +0.05 48 0 52 0
28AUG26 33.00 P 0.00 0.00 0.00 0.17 +0.06 48 0 6 0
28AUG26 34.00 P 0.00 0.00 0.00 0.25 +0.08 48 0 79 0
28AUG26 35.00 P 0.00 0.00 0.00 0.34 +0.09 48 0 5,253 0
28AUG26 36.00 P 0.58 0.58 0.57 0.46 +0.10 48 42 255 0
28AUG26 37.00 P 0.64 0.64 0.64 0.62 +0.13 48 50 227 0
28AUG26 38.00 P 0.78 0.78 0.78 0.80 +0.14 48 45 425 +45
28AUG26 39.00 P 1.01 1.01 1.01 1.02 +0.14 49 30 674 +30
28AUG26 40.00 P 1.29 1.29 1.29 1.29 +0.17 49 22 504 +22
28AUG26 41.00 P 1.60 1.60 1.60 1.56 +0.14 49 15 414 0
28AUG26 42.00 P 1.92 2.00 1.92 1.88 +0.14 48 21 3,401 +15
28AUG26 43.00 P 2.06 2.20 2.06 2.24 +0.13 48 65 237 +3
28AUG26 44.00 P 2.38 2.64 2.38 2.64 +0.13 48 34 719 +30
28AUG26 45.00 P 0.00 0.00 0.00 3.11 +0.14 48 0 251 0
28AUG26 46.00 P 0.00 0.00 0.00 3.59 +0.19 48 0 908 0
28AUG26 47.00 P 0.00 0.00 0.00 4.16 +0.17 49 0 1,714 0
28AUG26 48.00 P 4.82 4.82 4.75 4.74 +0.18 49 16 636 +15
28AUG26 49.00 P 5.20 5.36 5.20 5.37 +0.20 49 17 622 +15
28AUG26 50.00 P 5.72 5.73 5.72 6.03 +0.19 49 25 254 +15
28AUG26 52.50 P 0.00 0.00 0.00 7.83 +0.21 50 0 400 0
28AUG26 55.00 P 0.00 0.00 0.00 9.93 +0.45 53 0 411 0
28AUG26 57.50 P 0.00 0.00 0.00 12.02 +0.01 53 0 771 0
28AUG26 60.00 P 0.00 0.00 0.00 14.25 +0.05 55 0 101 0
28AUG26 62.50 P 0.00 0.00 0.00 16.47 +0.48 55 0 35 0
28AUG26 65.00 P 18.00 18.74 18.00 18.65 +0.39 51 30 4,286 +15
28AUG26 67.50 P 0.00 0.00 0.00 21.24 +0.50 58 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.69 +0.40 61 0 1 0
28AUG26 72.50 P 0.00 0.00 0.00 26.07 +0.54 60 0 23 0
28AUG26 75.00 P 0.00 0.00 0.00 28.51 +0.29 60 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 47 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 0.00 46 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 4 0
29SEP26 29.00 P 0.26 0.26 0.26 0.10 +0.02 47 1 0 -1
29SEP26 30.00 P 0.00 0.00 0.00 0.14 +0.02 47 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 0.19 +0.02 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.27 +0.04 47 0 89 0
29SEP26 33.00 P 0.00 0.00 0.00 0.36 +0.04 47 0 31 0
29SEP26 34.00 P 0.00 0.00 0.00 0.48 +0.05 47 0 104 0
29SEP26 35.00 P 0.78 0.78 0.78 0.63 +0.07 47 50 118 +13
29SEP26 36.00 P 0.90 0.90 0.90 0.79 +0.06 47 88 523 0
29SEP26 37.00 P 1.07 1.07 1.07 1.01 +0.09 48 28 536 +28
29SEP26 38.00 P 1.20 1.20 1.20 1.23 +0.09 48 50 725 0
29SEP26 39.00 P 1.54 1.54 1.54 1.52 +0.12 48 18 1,104 +18
29SEP26 40.00 P 1.80 1.80 1.80 1.80 +0.11 48 5 540 0
29SEP26 41.00 P 2.01 2.05 2.01 2.14 +0.14 48 51 1,155 0
29SEP26 42.00 P 2.50 2.54 2.50 2.48 +0.13 48 13 2,014 +3
29SEP26 43.00 P 0.00 0.00 0.00 2.88 +0.20 48 2 2,631 0
29SEP26 44.00 P 3.17 3.23 3.17 3.29 +0.12 48 9 2,452 0
29SEP26 45.00 P 3.55 3.80 3.55 3.79 +0.16 48 8 9,370 0
29SEP26 46.00 P 4.56 4.56 3.98 4.32 +0.18 48 56 1,733 +30
29SEP26 47.00 P 0.00 0.00 0.00 4.86 +0.22 48 0 7,460 0
29SEP26 48.00 P 5.50 5.64 5.50 5.47 +0.22 48 48 1,234 0
29SEP26 49.00 P 0.00 0.00 0.00 6.10 +0.26 49 0 1,379 0
29SEP26 50.00 P 6.36 6.55 6.36 6.74 +0.22 49 7 6,594 -5
29SEP26 52.50 P 0.00 0.00 0.00 8.48 +0.24 49 0 4,405 0
29SEP26 55.00 P 10.08 10.08 10.08 10.40 +0.25 50 1 3,145 0
29SEP26 57.50 P 0.00 0.00 0.00 12.85 +0.68 56 0 1,888 0
29SEP26 60.00 P 0.00 0.00 0.00 14.50 -0.06 50 0 2,125 0
29SEP26 62.50 P 0.00 0.00 0.00 16.69 +0.15 50 0 1,354 0
29SEP26 65.00 P 0.00 0.00 0.00 18.92 +0.06 50 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 21.39 +0.52 53 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 23.69 +0.20 52 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 26.12 +0.16 53 38 835 0
29SEP26 75.00 P 0.00 0.00 0.00 28.60 +0.32 56 0 3,239 0
29SEP26 77.50 P 0.00 0.00 0.00 31.02 +0.44 56 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 33.55 +0.56 60 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 36.04 +0.54 62 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 38.58 +0.79 67 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 40.80 +0.07 0 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 43.59 +0.81 72 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 45.85 +0.51 0 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 48.61 +0.49 78 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 51.13 +0.50 81 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 53.64 +0.88 83 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 56.11 +0.72 84 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 58.36 +0.23 63 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 61.12 +0.49 89 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 63.46 +0.50 83 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 66.08 +0.47 92 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 68.51 +0.36 90 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.06 +0.56 94 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 73.34 +0.45 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 75.95 +0.33 91 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 78.71 +0.77 106 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.15 +0.53 105 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 83.43 +0.54 95 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 86.15 +0.66 109 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 88.17 +0.44 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 91.02 +0.64 105 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 93.29 +0.57 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 96.00 +0.78 107 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 98.49 +0.77 108 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 100.99 +0.52 110 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 103.50 +0.63 112 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.18 +0.14 60 0 117 0
30DEC26 22.00 P 0.00 0.00 0.00 0.23 +0.18 60 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.28 +0.20 59 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.36 +0.25 59 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.43 +0.28 58 0 120 0
30DEC26 26.00 P 0.00 0.00 0.00 0.52 +0.31 58 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.63 +0.36 57 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.73 +0.37 56 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 0.87 +0.41 56 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 1.01 +0.42 55 0 235 0
30DEC26 31.00 P 0.00 0.00 0.00 1.16 +0.44 55 0 119 0
30DEC26 32.00 P 1.07 1.07 1.04 1.34 +0.45 54 60 297 +60
30DEC26 33.00 P 1.16 1.16 1.16 1.53 +0.46 54 50 166 +50
30DEC26 34.00 P 1.38 1.38 1.38 1.72 +0.42 53 50 167 +50
30DEC26 35.00 P 0.00 0.00 0.00 1.96 +0.43 53 0 117 0
30DEC26 36.00 P 0.00 0.00 0.00 2.20 +0.45 52 0 314 0
30DEC26 37.00 P 0.00 0.00 0.00 2.45 +0.41 52 0 157 0
30DEC26 38.00 P 2.36 2.36 2.30 2.75 +0.43 51 51 175 +18
30DEC26 39.00 P 0.00 0.00 0.00 3.05 +0.41 50 0 493 0
30DEC26 40.00 P 3.08 3.15 3.08 3.34 +0.35 50 4 5,253 -4
30DEC26 41.00 P 0.00 0.00 0.00 3.71 +0.34 49 0 1,771 0
30DEC26 42.00 P 3.70 3.70 3.70 4.07 +0.30 49 1 403 -1
30DEC26 43.00 P 0.00 0.00 0.00 4.43 +0.19 48 0 572 0
30DEC26 44.00 P 0.00 0.00 0.00 4.86 +0.18 48 0 665 0
30DEC26 45.00 P 5.20 5.20 5.20 5.38 +0.17 48 4 3,348 +4
30DEC26 46.00 P 5.82 5.82 5.82 5.95 +0.21 48 1 570 -1
30DEC26 47.00 P 0.00 0.00 0.00 6.44 +0.12 48 0 4,565 0
30DEC26 48.00 P 7.10 7.10 7.10 7.08 +0.18 48 1 1,200 +1
30DEC26 49.00 P 7.57 7.57 7.57 7.63 +0.12 48 4 194 +4
30DEC26 50.00 P 8.14 8.14 8.14 8.33 +0.19 49 3 4,408 0
30DEC26 52.50 P 0.00 0.00 0.00 9.98 +0.23 48 0 315 0
30DEC26 55.00 P 11.21 11.88 11.21 11.81 -0.01 49 21 2,395 +12
30DEC26 57.50 P 0.00 0.00 0.00 13.78 +0.08 50 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 15.82 +0.11 51 0 508 0
30DEC26 62.50 P 0.00 0.00 0.00 17.77 +0.10 50 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 20.00 +0.18 51 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 22.31 +0.33 52 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 24.54 +0.34 53 0 2,171 0
30DEC26 72.50 P 0.00 0.00 0.00 26.86 +0.39 54 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 29.15 +0.39 54 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 31.48 +0.40 54 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 33.91 +0.48 55 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 36.35 +0.50 56 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 38.68 +0.67 55 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.13 +0.40 56 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.61 +0.54 57 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 46.06 +0.42 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 48.64 +0.52 62 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 51.13 +0.49 64 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 53.64 +0.54 66 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 56.11 +0.72 67 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 58.48 +0.35 64 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 61.12 +0.49 70 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 63.47 +0.49 66 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 66.08 +0.47 72 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 68.51 +0.36 71 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 71.06 +0.56 74 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 73.47 +0.58 72 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 76.05 +0.43 77 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 78.71 +0.77 83 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 81.15 +0.53 82 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 83.43 +0.54 76 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 86.15 +0.66 85 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 88.45 +0.72 79 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 91.02 +0.64 83 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 93.44 +0.72 81 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 96.00 +0.78 85 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 98.49 +0.77 86 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 100.99 +0.52 87 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 103.50 +0.63 89 0 11 0
30MAR27 21.00 P 0.33 0.33 0.30 0.18 +0.04 50 60 472 +60
30MAR27 22.00 P 0.00 0.00 0.00 0.23 +0.04 50 0 83 0
30MAR27 23.00 P 0.00 0.00 0.00 0.28 +0.03 49 0 70 0
30MAR27 24.00 P 0.00 0.00 0.00 0.36 +0.03 49 0 46 0
30MAR27 25.00 P 0.63 0.63 0.63 0.43 +0.01 48 60 98 +60
30MAR27 26.00 P 0.00 0.00 0.00 0.52 -0.01 48 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.63 -0.03 48 0 139 0
30MAR27 28.00 P 0.00 0.00 0.00 0.73 -0.06 47 0 78 0
30MAR27 29.00 P 0.00 0.00 0.00 0.87 -0.09 47 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.01 -0.13 46 0 8 0
30MAR27 31.00 P 0.00 0.00 0.00 1.16 -0.19 46 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 1.34 -0.25 45 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 1.53 -0.29 45 0 288 0
30MAR27 34.00 P 0.00 0.00 0.00 1.80 -0.31 45 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 2.13 -0.28 46 0 233 0
30MAR27 36.00 P 0.00 0.00 0.00 2.46 -0.25 46 0 300 0
30MAR27 37.00 P 0.00 0.00 0.00 2.83 -0.18 46 0 195 0
30MAR27 38.00 P 3.28 3.28 3.28 3.24 -0.07 47 3 210 0
30MAR27 39.00 P 3.68 3.68 3.68 3.65 -0.02 47 30 75 +30
30MAR27 40.00 P 4.03 4.03 4.03 4.12 +0.05 47 7 2,662 -7
30MAR27 41.00 P 4.43 4.43 4.43 4.61 +0.18 48 2 122 -2
30MAR27 42.00 P 0.00 0.00 0.00 5.07 +0.21 48 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 5.51 +0.22 48 0 83 0
30MAR27 44.00 P 0.00 0.00 0.00 6.05 +0.17 48 0 184 0
30MAR27 45.00 P 0.00 0.00 0.00 6.52 +0.21 48 0 1,147 0
30MAR27 46.00 P 7.05 7.05 7.05 7.05 +0.07 48 17 3,054 -17
30MAR27 47.00 P 0.00 0.00 0.00 7.64 +0.22 48 0 2,044 0
30MAR27 48.00 P 8.10 8.10 8.10 8.42 +0.33 49 1 66 -1
30MAR27 49.00 P 0.00 0.00 0.00 8.85 +0.14 48 0 112 0
30MAR27 50.00 P 9.30 9.30 9.30 9.46 +0.17 48 3 542 -3
30MAR27 52.50 P 0.00 0.00 0.00 11.13 +0.13 48 0 118 0
30MAR27 55.00 P 12.68 12.68 12.68 12.90 +0.01 49 15 1,861 0
30MAR27 57.50 P 14.03 14.03 14.03 14.77 +0.22 49 15 1,545 +15
30MAR27 60.00 P 0.00 0.00 0.00 16.72 +0.17 49 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 18.73 +0.07 49 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 20.84 0.00 50 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 22.97 +0.06 50 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 25.28 +0.47 52 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 27.37 +0.25 51 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 29.85 +0.48 53 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.03 +0.41 53 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 34.34 +0.44 53 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 36.67 +0.40 53 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.06 +0.66 54 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 3.28 +0.14 49 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 3.63 +0.16 49 0 28 0
29JUN27 37.00 P 0.00 0.00 0.00 3.98 +0.16 49 0 51 0
29JUN27 38.00 P 0.00 0.00 0.00 4.33 +0.16 49 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.75 +0.19 49 0 16 0
29JUN27 40.00 P 5.14 5.14 5.14 5.18 +0.20 49 1 36 0
29JUN27 41.00 P 0.00 0.00 0.00 5.63 +0.14 49 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.10 +0.23 49 0 73 0
29JUN27 43.00 P 0.00 0.00 0.00 6.60 +0.21 49 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 7.11 +0.08 48 0 100 0
29JUN27 45.00 P 0.00 0.00 0.00 7.64 +0.22 48 0 108 0
29JUN27 46.00 P 0.00 0.00 0.00 8.20 +0.29 49 0 76 0
29JUN27 47.00 P 8.70 8.70 8.70 8.70 +0.22 48 1 107 +1
29JUN27 48.00 P 0.00 0.00 0.00 9.29 +0.23 48 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 9.77 +0.11 47 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 10.60 +0.21 49 0 20 0
29JUN27 52.50 P 0.00 0.00 0.00 12.25 +0.21 49 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.93 +0.14 49 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 15.83 +0.26 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.74 +0.27 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.65 +0.24 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.65 +0.22 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.74 +0.27 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.84 +0.25 50 0 0 0
TOTAL PUT 5,126 280,696 +510
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$ 458.40
18JUN26 350.00 C 0.00 0.00 0.00 108.40 +6.28 0 0 0 0
18JUN26 360.00 C 0.00 0.00 0.00 98.40 +4.92 0 0 0 0
18JUN26 370.00 C 0.00 0.00 0.00 88.40 +6.30 0 0 0 0
18JUN26 380.00 C 0.00 0.00 0.00 78.40 +6.37 0 0 0 0
18JUN26 390.00 C 0.00 0.00 0.00 68.40 +6.37 0 0 0 0
18JUN26 400.00 C 0.00 0.00 0.00 58.40 +6.36 0 0 0 0
18JUN26 410.00 C 0.00 0.00 0.00 48.40 +6.31 0 0 0 0
18JUN26 420.00 C 0.00 0.00 0.00 38.40 +6.08 0 0 0 0
18JUN26 430.00 C 0.00 0.00 0.00 28.40 +5.34 0 0 0 0
18JUN26 440.00 C 0.00 0.00 0.00 18.40 +3.92 0 0 0 -15
18JUN26 450.00 C 8.60 8.60 1.78 8.40 +0.10 0 33 0 0
18JUN26 460.00 C 3.27 3.27 3.27 0.00 -4.12 0 15 15 +15
18JUN26 470.00 C 1.14 1.14 1.14 0.00 -1.75 0 15 30 +15
18JUN26 480.00 C 0.00 0.00 0.00 0.00 -0.63 0 0 30 0
18JUN26 490.00 C 0.00 0.00 0.00 0.00 -0.20 0 0 47 0
18JUN26 500.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 7 0
18JUN26 510.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 30 0
18JUN26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
18JUN26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18JUN26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
18JUN26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 350.00 C 0.00 0.00 0.00 108.63 +6.35 60 0 0 0
26JUN26 360.00 C 0.00 0.00 0.00 98.66 +5.18 60 0 0 0
26JUN26 370.00 C 0.00 0.00 0.00 88.74 +6.27 61 0 0 0
26JUN26 380.00 C 0.00 0.00 0.00 78.89 +6.16 60 0 0 0
26JUN26 390.00 C 0.00 0.00 0.00 69.20 +6.00 61 0 0 0
26JUN26 400.00 C 0.00 0.00 0.00 59.75 +5.74 61 0 0 0
26JUN26 410.00 C 0.00 0.00 0.00 50.67 +5.37 61 0 32 0
26JUN26 420.00 C 0.00 0.00 0.00 42.13 +4.92 61 0 0 0
26JUN26 430.00 C 0.00 0.00 0.00 34.26 +4.36 61 0 0 0
26JUN26 440.00 C 19.50 19.50 19.50 27.21 +4.46 61 2 8 0
26JUN26 450.00 C 17.28 17.28 17.28 20.45 +3.04 58 15 57 +15
26JUN26 460.00 C 12.51 12.51 12.51 15.43 +2.45 59 15 45 +15
26JUN26 470.00 C 0.00 0.00 0.00 11.34 +1.90 59 0 180 0
26JUN26 480.00 C 6.03 6.03 5.97 8.10 +1.42 60 30 75 +30
26JUN26 490.00 C 4.02 4.02 4.02 5.64 +1.03 60 7 52 +7
26JUN26 500.00 C 0.00 0.00 0.00 3.82 +0.72 60 0 2 0
26JUN26 510.00 C 0.00 0.00 0.00 2.51 +0.48 60 0 0 0
26JUN26 520.00 C 0.00 0.00 0.00 1.61 +0.30 60 0 0 0
26JUN26 530.00 C 0.75 0.75 0.75 1.04 +0.23 61 15 45 +15
26JUN26 540.00 C 0.00 0.00 0.00 0.63 +0.12 61 0 15 0
26JUN26 550.00 C 0.00 0.00 0.00 0.38 +0.08 61 0 0 0
26JUN26 560.00 C 0.00 0.00 0.00 0.22 +0.04 61 0 0 0
26JUN26 570.00 C 0.00 0.00 0.00 0.12 +0.02 60 0 0 0
26JUN26 580.00 C 0.00 0.00 0.00 0.07 +0.01 61 0 50 0
29JUN26 350.00 C 0.00 0.00 0.00 108.72 +6.33 54 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 98.77 +5.29 54 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 88.87 +6.20 54 0 0 0
29JUN26 380.00 C 0.00 0.00 0.00 79.07 +6.05 54 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 69.44 +5.83 54 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 60.08 +5.51 54 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 51.12 +5.10 54 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 42.70 +4.60 54 0 8 0
29JUN26 430.00 C 0.00 0.00 0.00 34.95 +4.02 54 0 34 0
29JUN26 440.00 C 21.44 21.44 21.44 27.99 +3.41 54 15 37 -15
29JUN26 450.00 C 18.47 18.47 18.47 21.26 +2.71 52 15 182 +15
29JUN26 460.00 C 16.65 16.65 16.65 16.26 +2.14 53 15 141 0
29JUN26 470.00 C 12.38 12.38 12.38 12.14 +1.63 53 15 187 -15
29JUN26 480.00 C 8.71 8.71 8.71 8.84 +1.20 53 15 92 0
29JUN26 490.00 C 0.00 0.00 0.00 6.29 +0.85 53 0 82 0
29JUN26 500.00 C 0.00 0.00 0.00 4.36 +0.58 54 0 1,445 0
29JUN26 510.00 C 1.40 1.40 1.40 2.95 +0.37 54 2 628 0
29JUN26 520.00 C 1.66 1.66 1.10 1.95 +0.23 54 45 267 +33
29JUN26 530.00 C 0.00 0.00 0.00 1.26 +0.14 54 0 132 0
29JUN26 540.00 C 0.70 0.70 0.70 0.82 +0.06 54 1 141 -1
29JUN26 550.00 C 0.00 0.00 0.00 0.51 +0.04 54 0 226 0
29JUN26 560.00 C 0.00 0.00 0.00 0.31 +0.02 54 0 272 0
29JUN26 570.00 C 0.00 0.00 0.00 0.18 +0.01 54 0 217 0
29JUN26 580.00 C 0.00 0.00 0.00 0.11 +0.01 54 0 267 0
29JUN26 590.00 C 0.00 0.00 0.00 0.06 0.00 54 0 32 0
29JUN26 600.00 C 0.00 0.00 0.00 0.03 0.00 53 0 679 0
29JUN26 610.00 C 0.00 0.00 0.00 0.02 0.00 54 0 145 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 54 0 142 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 57 0 226 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 59 0 113 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 62 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 67 0 333 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 69 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 74 0 206 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 76 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 80 0 4 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 83 0 44 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 85 0 52 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 87 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 89 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 95 0 75 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 97 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 100 0 13 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 104 0 41 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 109 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 111 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 113 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.01 0.00 118 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.01 0.00 120 0 2 0
30JUL26 350.00 C 0.00 0.00 0.00 112.05 +7.84 55 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 103.10 +8.84 55 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 94.43 +7.76 55 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 86.09 +5.62 55 0 0 0
30JUL26 390.00 C 0.00 0.00 0.00 78.11 +5.43 55 0 0 0
30JUL26 400.00 C 0.00 0.00 0.00 70.52 +5.21 55 0 18 0
30JUL26 410.00 C 0.00 0.00 0.00 63.37 +4.98 55 0 28 0
30JUL26 420.00 C 0.00 0.00 0.00 56.66 +4.73 55 0 89 0
30JUL26 430.00 C 0.00 0.00 0.00 48.91 +2.95 53 0 118 0
30JUL26 440.00 C 38.47 38.47 35.49 43.31 +4.06 53 55 337 -20
30JUL26 450.00 C 32.45 32.90 30.50 38.17 +3.78 53 77 339 0
30JUL26 460.00 C 28.39 28.39 27.36 33.48 +3.50 54 49 327 +30
30JUL26 470.00 C 24.37 24.37 24.37 29.23 +3.21 54 5 251 0
30JUL26 480.00 C 0.00 0.00 0.00 25.41 +2.94 54 0 473 0
30JUL26 490.00 C 0.00 0.00 0.00 21.99 +2.67 54 0 385 0
30JUL26 500.00 C 15.90 15.90 15.90 18.95 +2.41 54 15 475 0
30JUL26 510.00 C 0.00 0.00 0.00 16.26 +2.16 54 0 360 0
30JUL26 520.00 C 0.00 0.00 0.00 13.90 +1.94 54 0 236 0
30JUL26 530.00 C 0.00 0.00 0.00 11.83 +1.72 55 0 155 0
30JUL26 540.00 C 7.12 7.12 7.12 10.03 +1.51 55 1 143 -1
30JUL26 550.00 C 0.00 0.00 0.00 8.48 +1.33 55 0 200 0
30JUL26 560.00 C 0.00 0.00 0.00 7.14 +1.16 55 0 143 0
30JUL26 570.00 C 0.00 0.00 0.00 5.99 +1.01 55 0 131 0
30JUL26 580.00 C 0.00 0.00 0.00 5.01 +0.88 55 0 60 0
30JUL26 590.00 C 0.00 0.00 0.00 4.18 +0.76 55 0 62 0
30JUL26 600.00 C 0.00 0.00 0.00 3.48 +0.66 55 0 48 0
30JUL26 610.00 C 0.00 0.00 0.00 2.97 +0.57 55 0 141 0
30JUL26 620.00 C 0.00 0.00 0.00 2.46 +0.49 55 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 2.03 +0.42 55 0 59 0
30JUL26 640.00 C 0.00 0.00 0.00 1.67 +0.36 55 0 41 0
30JUL26 650.00 C 0.00 0.00 0.00 1.37 +0.30 55 0 22 0
30JUL26 660.00 C 0.00 0.00 0.00 1.12 +0.25 55 0 12 0
30JUL26 670.00 C 0.00 0.00 0.00 0.92 +0.21 55 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 0.75 +0.18 55 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 0.61 +0.15 55 0 26 0
30JUL26 700.00 C 0.00 0.00 0.00 0.49 +0.12 55 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 0.40 +0.10 55 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 0.32 +0.08 55 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 0.26 +0.07 55 0 34 0
30JUL26 740.00 C 0.00 0.00 0.00 0.21 +0.06 55 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.17 +0.05 55 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.14 +0.04 55 0 66 0
28AUG26 350.00 C 0.00 0.00 0.00 116.00 +7.20 53 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 107.67 +6.56 53 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 99.64 +5.92 53 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 89.18 +2.52 48 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 82.04 -0.37 49 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 77.58 +1.75 53 0 18 0
28AUG26 410.00 C 0.00 0.00 0.00 70.96 +1.35 53 0 25 0
28AUG26 420.00 C 0.00 0.00 0.00 64.72 +0.96 53 0 161 0
28AUG26 430.00 C 0.00 0.00 0.00 58.86 +0.60 53 0 97 0
28AUG26 440.00 C 0.00 0.00 0.00 51.79 -1.33 51 0 173 0
28AUG26 450.00 C 0.00 0.00 0.00 46.85 -0.03 51 0 300 0
28AUG26 460.00 C 0.00 0.00 0.00 42.27 -0.30 51 0 404 0
28AUG26 470.00 C 0.00 0.00 0.00 38.04 -0.53 52 0 341 0
28AUG26 480.00 C 0.00 0.00 0.00 34.15 -0.74 52 0 419 0
28AUG26 490.00 C 26.68 26.68 26.40 30.58 -0.91 52 30 273 0
28AUG26 500.00 C 23.72 23.72 23.72 27.33 -1.05 52 15 344 +15
28AUG26 510.00 C 20.61 20.61 19.74 24.37 -1.16 52 30 185 0
28AUG26 520.00 C 19.84 19.84 19.84 21.68 -1.25 52 15 184 +15
28AUG26 530.00 C 0.00 0.00 0.00 19.25 -1.31 52 0 114 0
28AUG26 540.00 C 0.00 0.00 0.00 17.06 -1.35 52 0 4,239 0
28AUG26 550.00 C 0.00 0.00 0.00 15.09 -1.88 52 0 114 0
28AUG26 560.00 C 0.00 0.00 0.00 13.32 -1.83 52 0 69 0
28AUG26 570.00 C 0.00 0.00 0.00 11.74 -1.36 53 0 112 0
28AUG26 580.00 C 8.80 8.80 8.80 10.33 -1.70 53 10 161 0
28AUG26 590.00 C 0.00 0.00 0.00 9.07 -1.63 53 0 34 0
28AUG26 600.00 C 0.00 0.00 0.00 7.96 -1.55 53 0 18 0
28AUG26 610.00 C 0.00 0.00 0.00 6.97 -1.47 53 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 6.28 -1.20 53 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 5.49 -1.14 53 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 4.79 -1.07 53 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 4.17 -1.01 53 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 3.63 -0.95 53 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 3.16 -0.88 53 0 45 0
28AUG26 680.00 C 2.82 2.82 2.82 2.74 -0.72 53 15 151 +15
29SEP26 350.00 C 0.00 0.00 0.00 121.01 +6.82 53 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 109.84 +2.84 47 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 102.59 +2.48 48 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 95.63 +2.12 49 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 88.98 +1.78 49 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 82.64 -1.08 50 0 1 0
29SEP26 410.00 C 0.00 0.00 0.00 76.62 -1.22 50 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 70.91 -1.37 51 0 14 0
29SEP26 430.00 C 0.00 0.00 0.00 65.52 -1.50 51 0 2 0
29SEP26 440.00 C 0.00 0.00 0.00 60.44 -1.63 51 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 55.67 -0.01 51 0 65 0
29SEP26 460.00 C 45.62 45.62 45.62 51.19 -0.25 51 15 105 +15
29SEP26 470.00 C 0.00 0.00 0.00 47.01 -0.45 52 0 163 0
29SEP26 480.00 C 0.00 0.00 0.00 43.11 -0.63 52 0 89 0
29SEP26 490.00 C 0.00 0.00 0.00 39.48 -0.79 52 0 44 0
29SEP26 500.00 C 0.00 0.00 0.00 36.10 -0.94 52 0 399 0
29SEP26 510.00 C 28.50 28.50 28.50 32.98 -1.06 52 15 331 +15
29SEP26 520.00 C 0.00 0.00 0.00 30.09 -1.15 52 0 161 0
29SEP26 530.00 C 0.00 0.00 0.00 27.42 -1.24 52 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 24.96 -1.30 52 0 103 0
29SEP26 550.00 C 0.00 0.00 0.00 22.70 -1.35 52 0 891 0
29SEP26 560.00 C 0.00 0.00 0.00 20.62 -1.38 52 0 229 0
29SEP26 570.00 C 0.00 0.00 0.00 18.72 -1.40 52 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 16.97 -1.41 52 0 214 0
29SEP26 590.00 C 0.00 0.00 0.00 15.38 -1.41 52 0 7 0
29SEP26 600.00 C 0.00 0.00 0.00 13.92 -1.40 52 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 12.59 -1.38 52 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 11.38 -1.36 53 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 10.28 -1.32 53 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 9.28 -1.29 53 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 8.37 -1.25 53 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 7.78 -0.97 53 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 7.01 -0.95 53 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 6.32 -1.14 53 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 5.69 -1.09 53 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 5.12 -1.04 53 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 4.60 -0.99 53 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 4.14 -0.94 53 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 3.72 -0.89 53 0 20 0
29SEP26 740.00 C 0.00 0.00 0.00 3.34 -0.85 53 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 3.00 -0.80 53 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 2.69 -0.76 53 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 2.42 -0.70 53 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 2.17 -0.66 53 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 1.95 -0.62 53 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 1.74 -0.59 53 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 1.56 -0.55 53 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 1.40 -0.51 53 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 1.26 -0.47 53 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 1.13 -0.44 53 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 1.01 -0.41 53 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.90 -0.39 53 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.81 -0.36 53 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.73 -0.33 53 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 0.65 -0.31 53 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.58 -0.29 53 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.52 -0.27 53 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.47 -0.24 53 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.42 -0.23 53 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.37 -0.22 53 0 49 0
30DEC26 350.00 C 0.00 0.00 0.00 125.45 +4.44 48 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 118.76 +4.41 49 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 112.21 +4.24 49 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 105.90 +3.94 50 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 99.96 +3.77 50 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 94.29 +3.72 50 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 88.71 +3.39 51 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 83.59 +3.19 51 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 78.75 +3.18 51 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 73.92 +2.96 51 0 300 0
30DEC26 450.00 C 0.00 0.00 0.00 69.48 +2.65 51 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 65.44 +2.64 51 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 61.40 +2.63 52 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 57.44 +2.20 52 0 1 0
30DEC26 490.00 C 0.00 0.00 0.00 54.09 +2.12 52 0 60 0
30DEC26 500.00 C 0.00 0.00 0.00 50.80 +2.10 52 0 32 0
30DEC26 510.00 C 44.83 44.83 44.83 47.52 +2.10 52 15 372 0
30DEC26 520.00 C 41.70 41.70 41.70 44.40 +1.64 52 10 18 0
30DEC26 530.00 C 0.00 0.00 0.00 41.81 +1.63 52 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 39.22 +1.62 52 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 36.63 +1.60 52 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 34.12 +1.22 52 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 32.14 +1.21 52 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 30.16 +1.20 52 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 28.18 +1.18 52 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 26.24 +1.08 52 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 24.56 +0.86 52 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 23.10 +0.85 52 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 21.64 +0.85 52 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 20.19 +0.67 52 0 63 0
30DEC26 650.00 C 0.00 0.00 0.00 18.78 +0.33 52 0 45 0
30DEC26 660.00 C 0.00 0.00 0.00 17.58 +0.12 52 0 78 0
30DEC26 670.00 C 0.00 0.00 0.00 16.53 -0.01 52 0 11 0
30DEC26 680.00 C 0.00 0.00 0.00 15.49 -0.17 53 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 14.47 -0.31 53 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 13.45 -0.26 53 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 12.52 -0.37 53 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 11.79 -0.34 53 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 11.07 -0.30 53 0 382 0
30DEC26 740.00 C 0.00 0.00 0.00 10.36 -0.27 53 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 9.83 -0.06 53 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 9.34 +0.19 53 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 8.88 +0.24 53 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 8.13 0.00 53 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 7.64 0.00 53 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 7.15 +0.01 53 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 6.67 +0.02 53 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 6.18 +0.21 53 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 5.74 +0.13 53 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 5.42 +0.13 53 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 5.11 +0.13 53 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 4.79 +0.12 53 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 4.48 +0.12 53 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 4.17 +0.12 53 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 3.85 +0.11 53 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 3.60 +0.07 53 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 3.40 +0.06 53 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 3.21 +0.06 53 0 25 0
30DEC26 930.00 C 0.00 0.00 0.00 3.01 +0.06 53 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 2.82 +0.06 53 0 18 0
30MAR27 350.00 C 0.00 0.00 0.00 134.09 +5.80 50 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 127.84 +5.81 51 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 122.10 +5.52 51 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 116.66 +5.53 51 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 111.23 +5.51 52 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 105.95 +5.26 52 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 101.25 +5.18 52 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 96.64 +5.17 52 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 92.15 +5.17 52 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 87.67 +4.90 52 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 83.72 +4.77 53 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 79.96 +4.74 53 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 76.26 +4.75 53 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 72.55 +4.73 53 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 69.03 +4.26 53 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 66.03 +4.25 53 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 63.05 +4.26 53 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 60.07 +4.28 53 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 57.09 +4.14 53 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 54.33 +3.72 53 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 52.00 +3.73 53 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 49.67 +3.74 53 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 47.34 +3.75 53 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 45.02 +3.76 53 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 42.71 +3.25 53 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 40.86 +3.18 53 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 39.09 +3.19 53 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 37.32 +3.19 54 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 35.56 +3.20 54 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 33.81 +3.10 54 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 32.05 +2.65 54 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 30.67 +2.48 54 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 29.37 +2.36 54 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 28.08 +2.15 54 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 26.78 +1.86 54 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 25.48 +1.57 54 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 24.19 +1.21 54 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 22.97 +0.89 54 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 22.04 +0.89 54 0 3 0
30MAR27 740.00 C 0.00 0.00 0.00 21.12 +0.96 54 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 20.19 +1.01 54 0 15 0
30MAR27 760.00 C 0.00 0.00 0.00 19.27 +1.08 54 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 18.35 +1.15 54 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 17.42 +1.00 54 0 15 0
30MAR27 790.00 C 0.00 0.00 0.00 16.50 +0.76 54 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 15.83 +0.78 54 0 30 0
30MAR27 810.00 C 0.00 0.00 0.00 15.19 +0.82 54 0 33 0
29JUN27 350.00 C 0.00 0.00 0.00 142.65 +4.63 51 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 137.21 +4.30 51 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 132.09 +4.30 52 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 126.97 +4.28 52 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 121.90 +4.22 52 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 117.18 +3.81 52 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 112.87 +3.82 52 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 108.58 +3.79 52 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 104.31 +3.78 52 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 100.05 +3.48 53 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 96.34 +3.30 53 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 92.82 +3.29 53 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 89.30 +3.29 53 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 85.78 +3.28 53 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 82.26 +3.10 53 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 79.13 +2.79 53 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 76.31 +2.79 53 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 73.48 +2.78 53 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 70.66 +2.78 53 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 67.84 +2.77 53 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 65.02 +2.48 53 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 62.64 +2.30 53 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 60.44 +2.30 53 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 58.24 +2.30 53 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 56.04 +2.30 53 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 53.83 +2.28 53 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 51.63 +2.28 54 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 49.53 +1.84 53 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 47.87 +1.85 54 0 0 0
TOTAL CALL 642 33,237 +198
18JUN26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 410.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
18JUN26 420.00 P 0.00 0.00 0.00 0.00 -0.29 0 0 0 0
18JUN26 430.00 P 0.00 0.00 0.00 0.00 -1.05 0 0 0 0
18JUN26 440.00 P 2.69 2.69 0.35 0.00 -2.99 0 34 19 -1
18JUN26 450.00 P 6.08 6.08 2.94 0.00 -6.74 0 29 20 -10
18JUN26 460.00 P 0.00 0.00 0.00 1.60 -10.98 0 0 0 -2
18JUN26 470.00 P 0.00 0.00 0.00 11.60 -8.77 0 0 0 -42
18JUN26 480.00 P 38.15 38.15 38.15 21.60 -7.02 0 1 0 -46
18JUN26 490.00 P 0.00 0.00 0.00 31.60 -6.57 0 0 0 -15
18JUN26 500.00 P 0.00 0.00 0.00 41.60 -6.43 0 0 0 0
18JUN26 510.00 P 0.00 0.00 0.00 51.60 -6.40 0 0 0 0
18JUN26 520.00 P 0.00 0.00 0.00 61.60 -6.40 0 0 0 0
18JUN26 530.00 P 0.00 0.00 0.00 71.60 -6.40 0 0 0 0
18JUN26 540.00 P 0.00 0.00 0.00 81.60 -6.40 0 0 0 0
18JUN26 550.00 P 0.00 0.00 0.00 91.60 -6.40 0 0 0 0
18JUN26 560.00 P 0.00 0.00 0.00 101.60 -6.40 0 0 0 0
18JUN26 570.00 P 0.00 0.00 0.00 111.60 -6.40 0 0 0 0
18JUN26 580.00 P 0.00 0.00 0.00 121.60 -6.67 0 0 0 0
26JUN26 350.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
26JUN26 360.00 P 0.00 0.00 0.00 0.04 -0.04 61 0 0 0
26JUN26 370.00 P 0.00 0.00 0.00 0.11 -0.10 61 0 0 0
26JUN26 380.00 P 0.00 0.00 0.00 0.26 -0.21 61 0 0 0
26JUN26 390.00 P 0.00 0.00 0.00 0.56 -0.39 61 0 15 0
26JUN26 400.00 P 0.00 0.00 0.00 1.14 -0.65 61 0 30 0
26JUN26 410.00 P 0.00 0.00 0.00 2.07 -1.04 61 0 0 0
26JUN26 420.00 P 0.00 0.00 0.00 3.57 -1.48 61 0 15 0
26JUN26 430.00 P 7.86 7.86 7.86 5.80 -2.06 61 1 1 +1
26JUN26 440.00 P 12.97 12.97 12.97 8.82 -2.71 62 15 30 +15
26JUN26 450.00 P 15.22 15.22 15.22 12.75 -3.39 62 15 30 +15
26JUN26 460.00 P 20.51 20.51 20.51 17.77 -3.93 63 15 72 +15
26JUN26 470.00 P 0.00 0.00 0.00 23.05 -5.19 61 0 90 0
26JUN26 480.00 P 0.00 0.00 0.00 29.72 -4.88 61 0 121 0
26JUN26 490.00 P 0.00 0.00 0.00 37.17 -5.31 61 0 15 0
26JUN26 500.00 P 0.00 0.00 0.00 45.28 -5.65 61 0 9 0
26JUN26 510.00 P 0.00 0.00 0.00 53.94 -5.90 61 0 3 0
26JUN26 520.00 P 0.00 0.00 0.00 63.01 -6.09 61 0 14 0
26JUN26 530.00 P 0.00 0.00 0.00 74.58 -4.03 80 0 2 0
26JUN26 540.00 P 0.00 0.00 0.00 84.49 -3.80 87 0 0 0
26JUN26 550.00 P 0.00 0.00 0.00 94.56 -3.55 94 0 0 0
26JUN26 560.00 P 0.00 0.00 0.00 104.73 -4.35 102 0 0 0
26JUN26 570.00 P 0.00 0.00 0.00 114.96 -3.57 110 0 0 0
26JUN26 580.00 P 0.00 0.00 0.00 125.25 -3.32 119 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 0.02 -0.04 53 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 0.06 -0.09 54 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 0.15 -0.18 54 0 34 0
29JUN26 380.00 P 0.00 0.00 0.00 0.35 -0.33 54 0 50 0
29JUN26 390.00 P 0.00 0.00 0.00 0.73 -0.56 54 0 144 0
29JUN26 400.00 P 0.00 0.00 0.00 1.38 -0.87 55 0 150 0
29JUN26 410.00 P 4.63 4.63 4.63 2.43 -1.31 55 15 279 +15
29JUN26 420.00 P 5.50 6.14 5.50 4.08 -1.83 55 2 149 +1
29JUN26 430.00 P 8.99 8.99 8.99 6.40 -2.43 55 1 147 0
29JUN26 440.00 P 0.00 0.00 0.00 9.50 -3.09 55 6 158 -6
29JUN26 450.00 P 0.00 0.00 0.00 13.51 -3.74 55 0 302 0
29JUN26 460.00 P 22.01 22.01 22.01 18.00 -4.81 54 16 295 +15
29JUN26 470.00 P 0.00 0.00 0.00 23.78 -4.62 54 0 259 0
29JUN26 480.00 P 35.97 35.97 35.97 30.39 -5.07 54 3 508 -3
29JUN26 490.00 P 0.00 0.00 0.00 37.75 -5.45 54 0 303 0
29JUN26 500.00 P 0.00 0.00 0.00 45.77 -5.74 54 2 1,495 0
29JUN26 510.00 P 0.00 0.00 0.00 54.32 -5.96 54 0 322 0
29JUN26 520.00 P 0.00 0.00 0.00 65.20 -4.22 66 3 469 -3
29JUN26 530.00 P 0.00 0.00 0.00 74.79 -4.04 70 0 307 0
29JUN26 540.00 P 0.00 0.00 0.00 84.62 -5.60 75 0 104 0
29JUN26 550.00 P 0.00 0.00 0.00 94.63 -5.55 81 0 884 0
29JUN26 560.00 P 0.00 0.00 0.00 104.76 -4.67 88 0 72 0
29JUN26 570.00 P 0.00 0.00 0.00 114.98 -4.84 95 0 146 0
29JUN26 580.00 P 0.00 0.00 0.00 125.25 -4.41 102 0 425 0
29JUN26 590.00 P 0.00 0.00 0.00 135.55 -4.27 109 0 97 0
29JUN26 600.00 P 0.00 0.00 0.00 145.85 -3.81 116 0 932 0
29JUN26 610.00 P 0.00 0.00 0.00 156.15 -3.36 124 0 121 0
29JUN26 620.00 P 0.00 0.00 0.00 166.45 -2.91 131 0 129 0
29JUN26 630.00 P 0.00 0.00 0.00 176.75 -2.85 137 0 340 0
29JUN26 640.00 P 0.00 0.00 0.00 187.05 -2.23 144 0 174 0
29JUN26 650.00 P 0.00 0.00 0.00 197.35 -2.20 151 0 388 0
29JUN26 660.00 P 214.16 214.16 214.16 207.65 -1.65 157 36 354 0
29JUN26 670.00 P 0.00 0.00 0.00 217.95 -1.30 164 0 272 0
29JUN26 680.00 P 0.00 0.00 0.00 228.25 -0.99 170 0 90 0
29JUN26 690.00 P 0.00 0.00 0.00 238.55 -0.70 177 0 78 0
29JUN26 700.00 P 0.00 0.00 0.00 248.85 -0.39 183 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 259.15 -0.93 189 0 54 0
29JUN26 720.00 P 0.00 0.00 0.00 269.45 +0.22 195 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 279.75 +0.57 201 0 27 0
29JUN26 740.00 P 0.00 0.00 0.00 290.05 +0.01 207 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 300.35 +1.13 213 0 260 0
29JUN26 760.00 P 0.00 0.00 0.00 310.65 +1.48 218 0 19 0
29JUN26 770.00 P 0.00 0.00 0.00 320.95 +0.90 224 0 9 0
29JUN26 780.00 P 0.00 0.00 0.00 331.16 +1.12 229 0 13 0
29JUN26 790.00 P 0.00 0.00 0.00 341.16 +1.13 233 0 18 0
29JUN26 800.00 P 0.00 0.00 0.00 351.15 +1.13 237 0 10 0
29JUN26 810.00 P 0.00 0.00 0.00 361.14 +1.13 240 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 371.09 +1.11 244 0 3 0
29JUN26 830.00 P 0.00 0.00 0.00 381.14 +1.16 248 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 391.92 +1.95 256 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 401.11 +1.16 255 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 411.90 +1.95 263 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 421.09 +1.16 261 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 431.89 +1.97 269 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 441.08 +1.18 267 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 451.04 +1.14 270 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 461.06 +1.18 273 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 471.05 +1.17 276 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 481.04 +1.18 279 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 491.00 +0.99 281 0 0 0
30JUL26 350.00 P 0.00 0.00 0.00 2.57 -0.36 56 0 8 0
30JUL26 360.00 P 0.00 0.00 0.00 3.65 -0.42 56 0 46 0
30JUL26 370.00 P 0.00 0.00 0.00 5.00 -0.60 56 0 35 0
30JUL26 380.00 P 0.00 0.00 0.00 6.61 -0.86 56 0 29 0
30JUL26 390.00 P 0.00 0.00 0.00 8.73 -0.92 56 0 2 0
30JUL26 400.00 P 0.00 0.00 0.00 11.22 -1.17 56 0 23 0
30JUL26 410.00 P 0.00 0.00 0.00 14.03 -1.54 56 0 27 0
30JUL26 420.00 P 0.00 0.00 0.00 17.49 -1.60 56 0 88 0
30JUL26 430.00 P 25.76 25.76 25.76 21.35 -1.97 56 15 387 +15
30JUL26 440.00 P 30.55 30.55 30.38 25.59 -2.36 57 25 392 0
30JUL26 450.00 P 37.25 37.25 35.70 30.54 -2.46 57 22 437 -8
30JUL26 460.00 P 40.06 41.94 40.06 35.74 -2.97 57 32 236 0
30JUL26 470.00 P 46.69 46.69 46.60 41.61 -3.03 57 30 211 +15
30JUL26 480.00 P 0.00 0.00 0.00 46.41 -4.89 55 0 150 0
30JUL26 490.00 P 0.00 0.00 0.00 52.88 -3.60 55 0 240 0
30JUL26 500.00 P 0.00 0.00 0.00 61.55 -2.11 58 2 176 +2
30JUL26 510.00 P 0.00 0.00 0.00 68.96 -2.16 59 0 201 0
30JUL26 520.00 P 0.00 0.00 0.00 76.79 -2.15 60 3 125 0
30JUL26 530.00 P 0.00 0.00 0.00 84.86 -4.79 60 0 1,341 0
30JUL26 540.00 P 0.00 0.00 0.00 93.30 -4.98 61 0 176 0
30JUL26 550.00 P 0.00 0.00 0.00 101.93 -5.20 62 0 244 0
30JUL26 560.00 P 0.00 0.00 0.00 110.85 -5.38 63 0 23 0
30JUL26 570.00 P 0.00 0.00 0.00 119.95 -5.53 64 0 88 0
30JUL26 580.00 P 0.00 0.00 0.00 129.24 -5.70 66 0 79 0
30JUL26 590.00 P 0.00 0.00 0.00 138.71 -5.78 67 0 56 0
30JUL26 600.00 P 0.00 0.00 0.00 148.27 -5.98 69 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 158.02 -6.01 71 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 167.80 -6.18 74 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 177.75 -6.22 76 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 187.73 -6.32 79 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 197.80 -5.54 81 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 207.93 -5.22 84 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 218.09 -4.83 87 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 228.31 -4.53 90 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 238.56 -4.07 93 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 248.85 -3.67 96 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 259.15 -5.10 100 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 269.45 -2.88 103 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 279.75 -4.33 106 0 2 0
30JUL26 740.00 P 0.00 0.00 0.00 290.05 -2.00 109 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 300.35 -1.60 112 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 310.65 -1.92 115 0 0 0
28AUG26 350.00 P 10.83 10.83 10.83 5.88 -2.30 54 15 33 +15
28AUG26 360.00 P 0.00 0.00 0.00 7.50 -2.81 54 0 16 0
28AUG26 370.00 P 0.00 0.00 0.00 9.56 -3.40 54 0 0 0
28AUG26 380.00 P 0.00 0.00 0.00 11.77 -4.03 54 0 48 0
28AUG26 390.00 P 0.00 0.00 0.00 14.57 -4.27 54 0 23 0
28AUG26 400.00 P 0.00 0.00 0.00 17.54 -4.87 54 0 15,092 0
28AUG26 410.00 P 0.00 0.00 0.00 21.06 -5.10 54 0 60 0
28AUG26 420.00 P 0.00 0.00 0.00 24.83 -5.68 54 0 138 0
28AUG26 430.00 P 0.00 0.00 0.00 29.14 -5.80 54 0 335 0
28AUG26 440.00 P 0.00 0.00 0.00 33.68 -6.42 54 0 240 0
28AUG26 450.00 P 49.08 50.36 49.08 38.80 -6.48 55 33 611 -25
28AUG26 460.00 P 54.25 56.67 54.09 44.08 -7.03 55 80 345 -45
28AUG26 470.00 P 0.00 0.00 0.00 50.01 -7.09 55 0 528 0
28AUG26 480.00 P 0.00 0.00 0.00 55.97 -7.46 55 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 62.65 -7.55 55 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 69.39 -7.60 56 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 76.58 -7.84 56 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 84.04 -7.88 56 0 156 0
28AUG26 530.00 P 0.00 0.00 0.00 91.64 -7.97 57 0 131 0
28AUG26 540.00 P 0.00 0.00 0.00 99.75 -7.99 57 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 107.88 -8.02 58 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 116.35 -7.98 59 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 125.02 -8.00 59 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 133.73 -8.01 60 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 142.83 -7.87 61 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 151.97 -7.88 62 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 161.19 -7.84 63 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 170.69 -7.68 64 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 180.21 -7.67 65 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 189.81 -7.61 66 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 199.59 -7.44 68 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 209.40 -7.42 70 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 219.26 -7.37 72 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 229.25 -7.21 73 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 10.19 -3.15 54 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 12.40 -3.60 54 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 14.95 -3.95 54 0 0 0
29SEP26 380.00 P 26.62 26.70 26.22 17.81 -4.28 54 28 61 +28
29SEP26 390.00 P 29.86 29.86 29.86 20.94 -4.79 54 6 21 +6
29SEP26 400.00 P 0.00 0.00 0.00 24.53 -4.85 54 0 125 0
29SEP26 410.00 P 37.61 37.61 37.61 28.21 -5.59 54 7 44 +7
29SEP26 420.00 P 0.00 0.00 0.00 32.59 -5.64 54 0 37 0
29SEP26 430.00 P 0.00 0.00 0.00 36.97 -6.10 54 0 43 0
29SEP26 440.00 P 0.00 0.00 0.00 41.93 -6.38 54 0 36 0
29SEP26 450.00 P 0.00 0.00 0.00 47.12 -6.44 55 0 64 0
29SEP26 460.00 P 0.00 0.00 0.00 52.48 -6.99 55 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 58.48 -7.05 55 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 64.50 -7.11 55 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 70.91 -7.50 55 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 77.70 -7.55 55 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 84.51 -7.61 56 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 91.79 -7.84 56 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 99.31 -7.88 56 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 106.85 -7.92 56 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 114.80 -8.00 57 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 122.97 -8.03 57 0 14 0
29SEP26 570.00 P 0.00 0.00 0.00 131.16 -8.05 58 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 139.60 -8.00 58 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 148.32 -8.02 59 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 157.05 -8.04 59 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 165.86 -8.02 60 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 175.03 -7.90 61 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 184.21 -7.91 62 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 193.43 -7.91 62 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 202.82 -7.76 63 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 212.36 -7.70 64 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 221.93 -7.69 65 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 231.52 -7.67 66 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 241.29 -7.50 67 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 251.12 -7.43 69 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 260.97 -7.41 70 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 270.85 -7.38 71 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 280.85 -7.25 73 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 290.89 -7.15 74 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 300.96 -7.11 76 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 311.06 -7.07 77 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 321.21 -6.98 79 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 331.40 -6.90 81 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 341.62 -6.83 82 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 351.86 -6.78 84 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 362.15 -6.71 86 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 372.45 -6.64 88 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 382.75 -6.59 90 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 393.05 -6.59 91 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 403.35 -6.12 93 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 413.65 -5.57 95 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 423.95 -5.08 97 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 434.25 -4.60 98 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 444.55 -4.14 100 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 454.85 -3.68 102 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 465.15 -3.20 103 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 475.45 -2.76 105 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 485.75 -2.30 106 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 496.05 -1.99 108 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 24.79 -2.28 54 0 0 0
30DEC26 360.00 P 34.26 34.26 34.26 28.51 -2.30 54 15 26 +15
30DEC26 370.00 P 0.00 0.00 0.00 32.24 -2.32 54 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 36.15 -2.81 54 0 6 0
30DEC26 390.00 P 0.00 0.00 0.00 40.66 -2.83 54 0 21 0
30DEC26 400.00 P 50.84 50.84 50.84 45.18 -2.85 54 15 85 +15
30DEC26 410.00 P 0.00 0.00 0.00 49.82 -3.36 54 0 37 0
30DEC26 420.00 P 0.00 0.00 0.00 55.14 -3.38 54 0 45 0
30DEC26 430.00 P 0.00 0.00 0.00 60.47 -3.40 54 0 46 0
30DEC26 440.00 P 0.00 0.00 0.00 65.82 -3.76 55 0 21 0
30DEC26 450.00 P 0.00 0.00 0.00 71.79 -3.93 55 0 31 0
30DEC26 460.00 P 0.00 0.00 0.00 77.92 -3.94 55 0 20 0
30DEC26 470.00 P 0.00 0.00 0.00 84.06 -3.97 55 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 90.36 -4.45 55 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 97.25 -4.46 55 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 104.14 -4.48 55 0 36 0
30DEC26 510.00 P 0.00 0.00 0.00 111.04 -4.51 56 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 118.17 -4.93 56 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 125.76 -4.94 56 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 133.34 -4.96 56 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 140.94 -4.98 56 0 25 0
30DEC26 560.00 P 0.00 0.00 0.00 148.62 -5.34 57 0 27 0
30DEC26 570.00 P 0.00 0.00 0.00 156.81 -5.35 57 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 165.00 -5.37 57 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 173.21 -5.38 57 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 181.43 -5.47 58 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 189.92 -5.70 58 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 198.62 -5.71 59 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 207.34 -5.71 59 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 216.05 -5.73 59 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 224.79 -5.82 59 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 233.77 -5.97 60 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 242.89 -5.98 60 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 252.02 -5.99 61 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 261.15 -6.00 61 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 270.30 -6.01 62 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 279.54 -6.17 62 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 288.99 -6.18 63 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 298.44 -6.18 63 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 307.89 -6.19 64 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 317.35 -6.19 65 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 326.82 -6.22 65 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 336.41 -6.28 66 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 346.10 -5.92 67 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 355.79 -5.66 67 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 365.48 -5.38 68 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 375.18 -6.29 69 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 384.88 -6.04 70 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 394.64 -5.79 70 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 404.50 -5.46 71 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 414.37 -5.20 72 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 424.23 -4.84 73 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 434.10 -4.55 73 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 443.97 -4.28 74 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 453.85 -4.02 75 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 463.79 -3.70 76 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 473.77 -3.36 77 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 483.75 -3.03 78 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 493.73 -2.66 78 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 503.72 -2.47 79 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 36.66 -0.50 55 0 0 0
30MAR27 360.00 P 0.00 0.00 0.00 40.55 -0.51 55 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 44.90 -0.80 55 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 49.56 -0.79 55 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 54.24 -0.78 56 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 58.94 -1.09 56 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 64.33 -1.15 56 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 69.81 -1.14 56 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 75.30 -1.14 56 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 80.82 -1.47 56 0 4 0
30MAR27 450.00 P 0.00 0.00 0.00 86.95 -1.60 56 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 93.23 -1.59 56 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 99.52 -1.59 56 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 105.83 -1.66 56 0 16 0
30MAR27 490.00 P 0.00 0.00 0.00 112.38 -2.12 56 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 119.41 -2.11 57 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 126.45 -2.11 57 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 133.50 -2.11 57 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 140.58 -2.29 57 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 147.90 -2.68 57 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 155.62 -2.67 57 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 163.34 -2.67 57 0 1 0
30MAR27 570.00 P 0.00 0.00 0.00 171.08 -2.68 58 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 178.83 -2.72 58 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 186.63 -3.20 58 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 194.88 -3.26 58 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 203.20 -3.26 59 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 211.52 -3.27 59 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 219.86 -3.28 59 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 228.22 -3.38 59 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 236.62 -3.79 59 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 245.37 -3.85 60 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 254.19 -3.85 60 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 263.02 -3.85 60 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 271.85 -3.87 61 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 280.70 -3.90 61 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 289.57 -4.16 61 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 298.54 -4.40 61 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 307.76 -4.40 62 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 316.98 -4.41 62 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 326.21 -4.42 63 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 335.44 -4.44 63 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 344.69 -4.46 63 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 353.95 -4.66 64 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 363.24 -4.86 64 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 372.75 -4.58 65 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 382.28 -4.30 65 0 0 0
29JUN27 350.00 P 0.00 0.00 0.00 45.62 -1.81 55 0 3 0
29JUN27 360.00 P 0.00 0.00 0.00 50.11 -2.08 55 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 54.88 -2.09 56 0 3 0
29JUN27 380.00 P 0.00 0.00 0.00 59.65 -2.11 56 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 64.45 -2.19 56 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 69.63 -2.58 56 0 11 0
29JUN27 410.00 P 0.00 0.00 0.00 75.21 -2.59 56 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 80.80 -2.60 56 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 86.40 -2.63 56 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 92.04 -2.97 56 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 98.27 -3.11 56 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 104.65 -3.12 56 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 111.04 -3.13 56 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 117.44 -3.17 56 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 123.88 -3.38 56 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 130.74 -3.64 57 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 137.86 -3.66 57 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 145.00 -3.67 57 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 152.15 -3.69 57 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 159.32 -3.72 57 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 166.54 -4.03 57 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 174.20 -4.17 57 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 182.00 -4.19 57 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 189.82 -4.20 58 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 197.65 -4.22 58 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 205.50 -4.25 58 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 213.38 -4.30 58 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 221.41 -4.66 58 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 229.79 -4.68 58 0 0 0
TOTAL PUT 522 49,510 -11
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$ 52.00
26JUN26 43.00 C 0.00 0.00 0.00 9.03 - 47 0 0 -
26JUN26 44.00 C 0.00 0.00 0.00 8.04 - 49 0 0 -
26JUN26 45.00 C 0.00 0.00 0.00 7.06 - 49 0 0 -
26JUN26 46.00 C 0.00 0.00 0.00 6.11 - 51 0 0 -
26JUN26 47.00 C 0.00 0.00 0.00 5.18 - 50 0 0 -
26JUN26 48.00 C 0.00 0.00 0.00 4.30 - 50 0 0 -
26JUN26 49.00 C 0.00 0.00 0.00 3.48 - 50 0 0 -
26JUN26 50.00 C 0.00 0.00 0.00 2.75 - 50 0 0 -
26JUN26 52.50 C 0.00 0.00 0.00 1.34 - 50 0 0 -
26JUN26 55.00 C 0.00 0.00 0.00 0.54 - 50 0 0 -
26JUN26 57.50 C 0.00 0.00 0.00 0.17 - 50 0 0 -
26JUN26 60.00 C 0.00 0.00 0.00 0.05 - 51 0 0 -
26JUN26 62.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
26JUN26 65.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
26JUN26 67.50 C 0.00 0.00 0.00 0.01 - 68 0 0 -
26JUN26 70.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
26JUN26 72.50 C 0.00 0.00 0.00 0.01 - 84 0 0 -
26JUN26 75.00 C 0.00 0.00 0.00 0.01 - 92 0 0 -
26JUN26 77.50 C 0.00 0.00 0.00 0.01 - 99 0 0 -
29JUN26 40.00 C 0.00 0.00 0.00 12.04 -1.95 57 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 11.29 -1.66 95 0 109 0
29JUN26 42.00 C 0.00 0.00 0.00 10.35 -1.56 92 0 89 0
29JUN26 43.00 C 0.00 0.00 0.00 9.33 -1.62 82 0 47 0
29JUN26 44.00 C 0.00 0.00 0.00 8.33 -1.63 75 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 7.34 -1.64 68 0 29 0
29JUN26 46.00 C 0.00 0.00 0.00 6.38 -1.63 62 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 5.31 -1.75 50 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 4.47 -1.68 50 0 120 0
29JUN26 49.00 C 0.00 0.00 0.00 3.70 -1.57 50 0 30 0
29JUN26 50.00 C 3.50 3.50 2.91 2.91 -1.46 48 24 330 0
29JUN26 52.50 C 2.39 2.39 1.60 1.57 -1.20 49 91 200 +6
29JUN26 55.00 C 1.19 1.19 0.82 0.74 -0.76 50 96 927 +76
29JUN26 57.50 C 0.53 0.58 0.39 0.32 -0.39 51 578 3,354 -94
29JUN26 60.00 C 0.25 0.25 0.19 0.11 -0.19 50 62 4,797 +38
29JUN26 62.50 C 0.14 0.14 0.08 0.04 -0.07 51 659 3,946 -309
29JUN26 65.00 C 0.10 0.10 0.09 0.01 -0.03 51 11 14,575 +10
29JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 2,310 0
29JUN26 70.00 C 0.08 0.08 0.05 0.01 0.00 65 32 5,516 +5
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 4,817 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2,225 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 2,207 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 90 0 7,109 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 96 0 989 0
29JUN26 85.00 C 0.04 0.04 0.04 0.01 0.00 102 1 912 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 107 0 2,211 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,595 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 117 0 537 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 122 0 892 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 126 0 749 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 131 0 854 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 135 0 1,332 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 139 0 349 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 144 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 148 0 235 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 151 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 155 0 190 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 159 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 162 0 82 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 166 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 169 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 173 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 176 0 216 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 179 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 182 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 186 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 189 0 109 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 191 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 200 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 205 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 208 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 211 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 213 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 228 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 232 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 234 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 236 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 238 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 241 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 243 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 245 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 247 0 48 0
03JUL26 43.00 C 0.00 0.00 0.00 9.33 - 70 0 0 -
03JUL26 44.00 C 0.00 0.00 0.00 8.33 - 63 0 0 -
03JUL26 45.00 C 0.00 0.00 0.00 7.34 - 57 0 0 -
03JUL26 46.00 C 0.00 0.00 0.00 6.38 - 53 0 0 -
03JUL26 47.00 C 0.00 0.00 0.00 5.42 - 48 0 0 -
03JUL26 48.00 C 0.00 0.00 0.00 4.61 - 48 0 0 -
03JUL26 49.00 C 0.00 0.00 0.00 3.86 - 48 0 0 -
03JUL26 50.00 C 0.00 0.00 0.00 3.18 - 48 0 0 -
03JUL26 52.50 C 0.00 0.00 0.00 1.82 - 48 0 0 -
03JUL26 55.00 C 0.00 0.00 0.00 0.93 - 48 0 0 -
03JUL26 57.50 C 0.00 0.00 0.00 0.43 - 48 0 0 -
03JUL26 60.00 C 0.00 0.00 0.00 0.18 - 48 0 0 -
03JUL26 62.50 C 0.00 0.00 0.00 0.07 - 48 0 0 -
03JUL26 65.00 C 0.00 0.00 0.00 0.02 - 47 0 0 -
03JUL26 67.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
03JUL26 70.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
03JUL26 72.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
03JUL26 75.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
03JUL26 77.50 C 0.00 0.00 0.00 0.01 - 72 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 10.78 -1.62 58 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 9.59 -1.90 48 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 9.00 -1.57 54 0 0 0
30JUL26 45.00 C 8.50 8.50 8.00 8.17 -1.42 53 2 2 +2
30JUL26 46.00 C 0.00 0.00 0.00 7.16 -1.60 48 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 6.62 -1.34 51 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 5.74 -1.47 48 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 5.10 -1.39 48 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 4.49 -1.33 47 0 8 0
30JUL26 52.50 C 0.00 0.00 0.00 3.20 -1.17 47 0 1 0
30JUL26 55.00 C 2.35 2.35 2.35 2.23 -0.90 47 4 251 0
30JUL26 57.50 C 0.00 0.00 0.00 1.54 -0.70 48 0 497 0
30JUL26 60.00 C 1.28 1.28 1.06 1.02 -0.52 48 107 936 +30
30JUL26 62.50 C 1.00 1.00 1.00 0.65 -0.38 48 1 1,020 +1
30JUL26 65.00 C 0.61 0.61 0.50 0.40 -0.27 48 4 1,171 +4
30JUL26 67.50 C 0.43 0.43 0.43 0.24 -0.18 48 15 756 0
30JUL26 70.00 C 0.31 0.31 0.31 0.14 -0.12 48 30 787 -15
30JUL26 72.50 C 0.21 0.21 0.21 0.09 -0.07 48 30 1,002 -30
30JUL26 75.00 C 0.18 0.18 0.17 0.05 -0.05 48 90 547 -90
30JUL26 77.50 C 0.00 0.00 0.00 0.03 -0.03 48 0 664 0
30JUL26 80.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 466 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 581 0
30JUL26 85.00 C 0.13 0.13 0.13 0.01 0.00 52 3 443 -3
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 130 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 270 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 105 0
28AUG26 42.00 C 0.00 0.00 0.00 11.14 -1.74 50 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 10.68 -1.34 56 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 9.68 -1.53 52 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 9.15 -1.26 54 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 8.44 -1.23 54 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 7.77 -1.19 54 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 6.92 -1.36 51 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 6.33 -1.30 50 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 5.77 -1.26 50 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 4.53 -1.16 50 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 3.51 -1.00 50 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 2.74 -0.83 51 0 304 0
28AUG26 60.00 C 2.50 2.51 2.47 2.14 -0.65 51 45 499 +45
28AUG26 62.50 C 2.08 2.08 1.78 1.60 -0.53 51 106 459 +106
28AUG26 65.00 C 1.62 1.64 1.37 1.19 -0.42 51 150 1,014 +30
28AUG26 67.50 C 1.24 1.29 1.08 0.88 -0.33 51 60 413 +15
28AUG26 70.00 C 0.95 0.95 0.95 0.64 -0.26 51 15 594 0
28AUG26 72.50 C 0.00 0.00 0.00 0.46 -0.20 51 0 519 0
28AUG26 75.00 C 0.00 0.00 0.00 0.33 -0.16 51 0 347 0
28AUG26 77.50 C 0.00 0.00 0.00 0.24 -0.11 51 0 250 0
28AUG26 80.00 C 0.00 0.00 0.00 0.17 -0.09 51 0 284 0
28AUG26 82.50 C 0.00 0.00 0.00 0.12 -0.06 51 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.09 -0.04 51 0 379 0
28AUG26 87.50 C 0.00 0.00 0.00 0.06 -0.04 51 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 303 0
28AUG26 92.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 41 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 66 0
29SEP26 40.00 C 0.00 0.00 0.00 13.40 -1.79 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.61 -1.73 51 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.83 -1.69 51 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.07 -1.81 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.58 -1.52 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.87 -1.48 53 0 50 0
29SEP26 46.00 C 0.00 0.00 0.00 9.20 -1.42 52 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 8.57 -1.36 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.96 -1.31 52 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 7.15 -1.47 49 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 6.62 -1.27 49 0 69 0
29SEP26 52.50 C 0.00 0.00 0.00 5.41 -1.25 49 0 88 0
29SEP26 55.00 C 0.00 0.00 0.00 4.40 -1.03 49 0 380 0
29SEP26 57.50 C 0.00 0.00 0.00 3.56 -0.94 49 0 3,155 0
29SEP26 60.00 C 3.05 3.05 3.05 2.90 -0.74 50 2 244 +2
29SEP26 62.50 C 0.00 0.00 0.00 2.34 -0.59 50 0 271 0
29SEP26 65.00 C 0.00 0.00 0.00 1.85 -0.49 50 0 1,075 0
29SEP26 67.50 C 0.00 0.00 0.00 1.45 -0.41 50 0 676 0
29SEP26 70.00 C 0.00 0.00 0.00 1.14 -0.33 50 0 614 0
29SEP26 72.50 C 0.00 0.00 0.00 0.89 -0.27 50 0 1,423 0
29SEP26 75.00 C 0.00 0.00 0.00 0.69 -0.22 50 0 1,262 0
29SEP26 77.50 C 0.00 0.00 0.00 0.53 -0.18 50 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 0.41 -0.14 50 0 709 0
29SEP26 82.50 C 0.00 0.00 0.00 0.31 -0.12 50 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.24 -0.09 50 0 116 0
29SEP26 87.50 C 0.00 0.00 0.00 0.18 -0.07 49 0 319 0
29SEP26 90.00 C 0.00 0.00 0.00 0.14 -0.06 50 0 297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.11 -0.04 50 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.08 -0.04 49 0 113 0
29SEP26 97.50 C 0.00 0.00 0.00 0.07 -0.02 50 0 248 0
29SEP26 100.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 868 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 -0.02 50 0 582 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 61 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 142 0
30DEC26 42.00 C 0.00 0.00 0.00 13.73 -1.55 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.06 -1.52 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.41 -1.47 52 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.79 -1.43 52 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 11.13 -1.43 51 0 139 0
30DEC26 47.00 C 0.00 0.00 0.00 10.49 -1.46 51 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 10.07 -1.28 51 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 9.31 -1.45 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.82 -1.26 50 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 7.64 -1.22 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.63 -1.12 49 0 576 0
30DEC26 57.50 C 0.00 0.00 0.00 5.75 -1.03 49 0 364 0
30DEC26 60.00 C 0.00 0.00 0.00 4.99 -0.97 50 0 685 0
30DEC26 62.50 C 0.00 0.00 0.00 4.34 -0.87 50 0 773 0
30DEC26 65.00 C 0.00 0.00 0.00 3.79 -0.73 50 0 598 0
30DEC26 67.50 C 0.00 0.00 0.00 3.26 -0.65 50 0 907 0
30DEC26 70.00 C 0.00 0.00 0.00 2.80 -0.58 50 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 2.40 -0.52 50 0 834 0
30DEC26 75.00 C 0.00 0.00 0.00 2.05 -0.46 50 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 1.76 -0.40 50 0 173 0
30DEC26 80.00 C 1.85 1.85 1.85 1.50 -0.36 50 1 575 0
30DEC26 82.50 C 0.00 0.00 0.00 1.28 -0.32 50 0 484 0
30DEC26 85.00 C 0.00 0.00 0.00 1.10 -0.28 50 0 104 0
30DEC26 87.50 C 0.00 0.00 0.00 0.91 -0.27 49 0 85 0
30DEC26 90.00 C 0.00 0.00 0.00 0.80 -0.22 50 0 162 0
30DEC26 92.50 C 0.00 0.00 0.00 0.68 -0.19 50 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.58 -0.17 50 0 145 0
30DEC26 97.50 C 0.00 0.00 0.00 0.50 -0.13 50 0 26 0
30DEC26 100.00 C 0.00 0.00 0.00 0.43 -0.12 50 0 42 0
30MAR27 42.00 C 0.00 0.00 0.00 14.82 -1.79 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.44 -1.51 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.90 -1.37 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.32 -1.34 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.76 -1.30 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.22 -1.26 51 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 11.71 -1.21 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.97 -1.42 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.50 -1.23 50 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 9.39 -1.18 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 8.36 -1.14 49 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 7.47 -1.08 49 0 53 0
30MAR27 60.00 C 0.00 0.00 0.00 6.68 -1.01 49 0 76 0
30MAR27 62.50 C 0.00 0.00 0.00 5.98 -0.92 50 0 39 0
30MAR27 65.00 C 0.00 0.00 0.00 5.36 -0.87 50 0 274 0
30MAR27 67.50 C 0.00 0.00 0.00 4.82 -0.76 50 0 275 0
30MAR27 70.00 C 0.00 0.00 0.00 4.32 -0.67 50 0 73 0
30MAR27 72.50 C 0.00 0.00 0.00 3.84 -0.62 50 0 73 0
30MAR27 75.00 C 3.84 3.86 3.84 3.42 -0.56 50 234 472 +75
30MAR27 77.50 C 3.50 3.50 3.45 3.04 -0.52 50 65 113 +35
30MAR27 80.00 C 0.00 0.00 0.00 2.71 -0.47 50 0 78 0
30MAR27 82.50 C 0.00 0.00 0.00 2.38 -0.46 50 0 120 0
30MAR27 85.00 C 0.00 0.00 0.00 2.15 -0.39 50 0 90 0
30MAR27 87.50 C 0.00 0.00 0.00 1.91 -0.36 50 0 187 0
30MAR27 90.00 C 0.00 0.00 0.00 1.70 -0.32 50 0 160 0
30MAR27 92.50 C 0.00 0.00 0.00 1.52 -0.29 50 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 1.35 -0.27 50 0 78 0
30MAR27 97.50 C 0.00 0.00 0.00 1.20 -0.25 50 0 115 0
30MAR27 100.00 C 0.00 0.00 0.00 1.07 -0.22 50 0 275 0
29JUN27 42.00 C 0.00 0.00 0.00 16.05 -1.57 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 15.46 -1.55 50 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.90 -1.52 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.35 -1.45 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.85 -1.44 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 13.35 -1.43 50 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 12.97 -1.30 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.42 -1.41 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.96 -1.22 50 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 10.89 -1.23 50 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 9.92 -1.16 50 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 9.03 -1.11 50 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 8.22 -1.07 50 0 11 0
29JUN27 62.50 C 0.00 0.00 0.00 7.50 -0.99 50 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 6.85 -0.90 50 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 6.27 -0.80 50 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 5.74 -0.71 50 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 5.22 -0.66 50 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.75 -0.61 50 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 4.32 -0.57 50 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 3.94 -0.52 50 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 3.58 -0.49 50 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 3.27 -0.45 50 0 43 0
TOTAL CALL 2,518 112,975 -61
26JUN26 43.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
26JUN26 44.00 P 0.00 0.00 0.00 0.02 - 52 0 0 -
26JUN26 45.00 P 0.00 0.00 0.00 0.04 - 51 0 0 -
26JUN26 46.00 P 0.00 0.00 0.00 0.08 - 51 0 0 -
26JUN26 47.00 P 0.00 0.00 0.00 0.15 - 50 0 0 -
26JUN26 48.00 P 0.00 0.00 0.00 0.27 - 50 0 0 -
26JUN26 49.00 P 0.00 0.00 0.00 0.45 - 50 0 0 -
26JUN26 50.00 P 0.00 0.00 0.00 0.72 - 50 0 0 -
26JUN26 52.50 P 0.00 0.00 0.00 1.81 - 50 0 0 -
26JUN26 55.00 P 0.00 0.00 0.00 3.51 - 50 0 0 -
26JUN26 57.50 P 0.00 0.00 0.00 5.65 - 50 0 0 -
26JUN26 60.00 P 0.00 0.00 0.00 8.03 - 51 0 0 -
26JUN26 62.50 P 0.00 0.00 0.00 10.50 - 0 0 0 -
26JUN26 65.00 P 0.00 0.00 0.00 13.00 - 0 0 0 -
26JUN26 67.50 P 0.00 0.00 0.00 15.50 - 0 0 0 -
26JUN26 70.00 P 0.00 0.00 0.00 18.00 - 0 0 0 -
26JUN26 72.50 P 0.00 0.00 0.00 20.50 - 0 0 0 -
26JUN26 75.00 P 0.00 0.00 0.00 23.00 - 0 0 0 -
26JUN26 77.50 P 0.00 0.00 0.00 25.50 - 0 0 0 -
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 +0.03 51 0 67 0
29JUN26 45.00 P 0.00 0.00 0.00 0.09 +0.05 51 0 41 0
29JUN26 46.00 P 0.00 0.00 0.00 0.16 +0.09 51 0 75 0
29JUN26 47.00 P 0.00 0.00 0.00 0.27 +0.15 50 0 85 0
29JUN26 48.00 P 0.48 0.48 0.48 0.44 +0.23 51 6 226 0
29JUN26 49.00 P 0.64 0.68 0.64 0.67 +0.33 51 40 1,086 0
29JUN26 50.00 P 0.72 1.04 0.63 0.98 +0.46 51 144 2,735 +60
29JUN26 52.50 P 1.88 2.00 1.88 2.13 +0.83 52 53 1,732 -51
29JUN26 55.00 P 3.30 3.79 3.30 3.72 +1.25 50 77 4,700 -40
29JUN26 57.50 P 5.00 5.90 5.00 5.90 +1.58 56 103 2,336 -102
29JUN26 60.00 P 7.75 7.75 7.75 8.08 +1.73 50 5 3,292 -5
29JUN26 62.50 P 10.50 10.50 10.50 10.54 +1.87 56 1 3,821 0
29JUN26 65.00 P 12.35 13.02 12.35 13.00 +1.89 0 12 13,751 +10
29JUN26 67.50 P 0.00 0.00 0.00 15.64 +1.89 89 0 3,452 0
29JUN26 70.00 P 17.20 17.20 17.20 18.06 +1.88 88 2 3,141 -2
29JUN26 72.50 P 20.24 20.24 20.24 20.62 +1.53 105 2 4,030 0
29JUN26 75.00 P 0.00 0.00 0.00 23.02 +1.92 94 0 1,190 -238
29JUN26 77.50 P 0.00 0.00 0.00 25.50 +1.85 0 0 2,431 0
29JUN26 80.00 P 0.00 0.00 0.00 28.00 +1.90 0 0 2,141 0
29JUN26 82.50 P 0.00 0.00 0.00 30.50 +1.90 0 0 471 0
29JUN26 85.00 P 0.00 0.00 0.00 33.00 +1.90 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 35.50 +1.90 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 38.00 +1.90 0 0 30 0
29JUN26 92.50 P 0.00 0.00 0.00 40.68 +2.08 173 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 43.00 +1.90 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 45.72 +2.12 191 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 48.22 +2.12 197 0 23 0
29JUN26 102.50 P 0.00 0.00 0.00 50.50 +1.90 0 0 750 0
29JUN26 105.00 P 0.00 0.00 0.00 53.00 +1.90 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 55.50 +1.90 0 0 240 0
29JUN26 110.00 P 0.00 0.00 0.00 58.08 +1.98 196 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 60.50 +1.90 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 63.00 +1.90 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 65.50 +1.90 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 68.10 +2.00 220 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 70.56 +1.96 213 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 73.18 +2.08 243 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 75.51 +1.91 199 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 78.17 +2.07 250 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 80.68 +2.08 256 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 83.00 +1.90 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 85.50 +1.90 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 88.00 +1.90 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 90.68 +2.08 273 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 93.20 +2.10 280 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 95.50 +1.90 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 98.16 +2.06 281 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 100.70 +2.10 291 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 103.18 +2.08 291 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 105.69 +2.09 297 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 108.17 +2.07 297 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 110.70 +2.10 305 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 113.07 +1.97 279 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 115.61 +2.01 293 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 118.12 +2.02 299 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 120.57 +1.97 289 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 123.17 +2.07 317 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 125.67 +2.07 320 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 128.12 +2.02 311 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 130.50 +1.90 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 133.18 +2.08 331 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 135.62 +2.02 319 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 138.00 +1.90 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 140.69 +2.09 341 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 143.10 +2.00 322 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 145.50 +1.90 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 148.12 +2.02 333 0 0 0
03JUL26 43.00 P 0.00 0.00 0.00 0.04 - 47 0 0 -
03JUL26 44.00 P 0.00 0.00 0.00 0.08 - 48 0 0 -
03JUL26 45.00 P 0.00 0.00 0.00 0.14 - 48 0 0 -
03JUL26 46.00 P 0.00 0.00 0.00 0.23 - 47 0 0 -
03JUL26 47.00 P 0.00 0.00 0.00 0.37 - 48 0 0 -
03JUL26 48.00 P 0.00 0.00 0.00 0.55 - 48 0 0 -
03JUL26 49.00 P 0.00 0.00 0.00 0.80 - 48 0 0 -
03JUL26 50.00 P 0.00 0.00 0.00 1.12 - 48 0 0 -
03JUL26 52.50 P 0.00 0.00 0.00 2.27 - 48 0 0 -
03JUL26 55.00 P 0.00 0.00 0.00 3.88 - 48 0 0 -
03JUL26 57.50 P 0.00 0.00 0.00 5.90 - 49 0 0 -
03JUL26 60.00 P 0.00 0.00 0.00 8.13 - 48 0 0 -
03JUL26 62.50 P 0.00 0.00 0.00 10.54 - 49 0 0 -
03JUL26 65.00 P 0.00 0.00 0.00 13.00 - 0 0 0 -
03JUL26 67.50 P 0.00 0.00 0.00 15.64 - 77 0 0 -
03JUL26 70.00 P 0.00 0.00 0.00 18.06 - 76 0 0 -
03JUL26 72.50 P 0.00 0.00 0.00 20.62 - 91 0 0 -
03JUL26 75.00 P 0.00 0.00 0.00 23.02 - 82 0 0 -
03JUL26 77.50 P 0.00 0.00 0.00 25.50 - 0 0 0 -
30JUL26 42.00 P 0.00 0.00 0.00 0.34 +0.12 48 0 5 0
30JUL26 43.00 P 0.00 0.00 0.00 0.46 +0.16 48 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.61 +0.20 48 0 5 0
30JUL26 45.00 P 0.00 0.00 0.00 0.81 +0.25 48 0 132 0
30JUL26 46.00 P 1.12 1.12 1.12 1.04 +0.31 48 15 161 +15
30JUL26 47.00 P 0.00 0.00 0.00 1.31 +0.37 48 0 181 0
30JUL26 48.00 P 1.38 1.56 1.38 1.64 +0.46 48 28 235 -2
30JUL26 49.00 P 1.62 1.62 1.62 2.00 +0.55 48 15 216 +15
30JUL26 50.00 P 2.28 2.31 2.28 2.42 +0.63 49 33 665 -18
30JUL26 52.50 P 3.50 3.50 3.50 3.61 +0.84 48 1 829 0
30JUL26 55.00 P 4.45 5.10 4.45 5.15 +1.08 49 10 1,124 0
30JUL26 57.50 P 6.28 6.28 6.28 6.85 +1.20 48 5 2,033 0
30JUL26 60.00 P 0.00 0.00 0.00 8.68 +1.24 44 0 1,312 0
30JUL26 62.50 P 0.00 0.00 0.00 10.71 +1.27 40 0 1,293 0
30JUL26 65.00 P 0.00 0.00 0.00 13.09 +1.36 41 0 768 0
30JUL26 67.50 P 0.00 0.00 0.00 15.85 +1.88 57 0 328 0
30JUL26 70.00 P 0.00 0.00 0.00 18.06 +1.76 49 0 1,875 0
30JUL26 72.50 P 0.00 0.00 0.00 20.62 +1.53 58 0 790 0
30JUL26 75.00 P 0.00 0.00 0.00 23.02 +1.90 54 0 513 0
30JUL26 77.50 P 0.00 0.00 0.00 25.61 +1.96 66 0 180 0
30JUL26 80.00 P 0.00 0.00 0.00 28.11 +1.99 71 0 59 0
30JUL26 82.50 P 0.00 0.00 0.00 30.61 +1.99 75 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 33.11 +2.01 79 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 35.61 +2.01 82 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 38.11 +2.01 86 0 49 -29
30JUL26 92.50 P 0.00 0.00 0.00 40.68 +2.08 95 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 43.22 +2.12 100 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 45.72 +2.12 104 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 48.22 +2.12 107 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.95 +0.24 51 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 1.17 +0.30 51 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 1.42 +0.34 51 0 3 0
28AUG26 45.00 P 0.00 0.00 0.00 1.70 +0.41 51 0 16 0
28AUG26 46.00 P 0.00 0.00 0.00 2.02 +0.45 51 0 250 0
28AUG26 47.00 P 0.00 0.00 0.00 2.37 +0.52 52 0 390 0
28AUG26 48.00 P 0.00 0.00 0.00 2.75 +0.58 52 0 213 0
28AUG26 49.00 P 0.00 0.00 0.00 3.15 +0.68 51 0 233 0
28AUG26 50.00 P 0.00 0.00 0.00 3.59 +0.71 51 0 216 0
28AUG26 52.50 P 0.00 0.00 0.00 4.85 +0.89 51 0 405 0
28AUG26 55.00 P 0.00 0.00 0.00 6.31 +1.04 51 0 466 0
28AUG26 57.50 P 7.49 7.49 7.49 8.20 +1.39 53 5 448 0
28AUG26 60.00 P 0.00 0.00 0.00 9.66 +0.87 49 0 212 0
28AUG26 62.50 P 0.00 0.00 0.00 11.47 +1.09 46 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 13.95 +1.43 52 0 433 0
28AUG26 67.50 P 0.00 0.00 0.00 16.00 +1.36 49 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 18.64 +1.69 56 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 20.62 +1.41 47 0 779 0
28AUG26 75.00 P 0.00 0.00 0.00 23.12 +1.65 51 0 323 0
28AUG26 77.50 P 0.00 0.00 0.00 25.61 +1.78 54 0 240 0
28AUG26 80.00 P 0.00 0.00 0.00 28.11 +1.88 57 0 201 0
28AUG26 82.50 P 0.00 0.00 0.00 30.61 +1.95 60 0 102 0
28AUG26 85.00 P 0.00 0.00 0.00 33.11 +1.98 63 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 35.61 +2.01 67 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 38.11 +2.01 70 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 40.68 +2.08 76 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 43.22 +2.12 80 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 45.72 +2.12 83 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 48.22 +2.12 86 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.99 +0.23 50 0 222 0
29SEP26 41.00 P 0.00 0.00 0.00 1.20 +0.28 50 0 70 0
29SEP26 42.00 P 0.00 0.00 0.00 1.42 +0.31 50 0 8 0
29SEP26 43.00 P 0.00 0.00 0.00 1.70 +0.37 50 0 13 0
29SEP26 44.00 P 0.00 0.00 0.00 1.98 +0.41 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.31 +0.46 50 0 90 0
29SEP26 46.00 P 0.00 0.00 0.00 2.67 +0.54 50 0 230 0
29SEP26 47.00 P 0.00 0.00 0.00 3.03 +0.56 50 0 258 0
29SEP26 48.00 P 0.00 0.00 0.00 3.42 +0.65 50 0 142 0
29SEP26 49.00 P 0.00 0.00 0.00 3.85 +0.66 50 0 153 0
29SEP26 50.00 P 0.00 0.00 0.00 4.31 +0.72 50 1 604 +1
29SEP26 52.50 P 0.00 0.00 0.00 5.57 +0.92 49 0 905 0
29SEP26 55.00 P 0.00 0.00 0.00 7.11 +1.13 50 0 1,179 0
29SEP26 57.50 P 8.18 8.18 8.18 8.74 +1.18 50 10 3,652 -10
29SEP26 60.00 P 0.00 0.00 0.00 10.25 +0.99 47 3 512 -3
29SEP26 62.50 P 0.00 0.00 0.00 12.35 +1.47 49 0 3,819 0
29SEP26 65.00 P 15.05 15.05 15.05 14.32 +1.51 48 1 9,307 -1
29SEP26 67.50 P 0.00 0.00 0.00 16.52 +1.53 49 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 18.77 +1.66 50 0 1,580 0
29SEP26 72.50 P 20.20 20.20 20.20 21.14 +1.85 52 1 966 0
29SEP26 75.00 P 0.00 0.00 0.00 23.45 +1.74 52 0 537 0
29SEP26 77.50 P 0.00 0.00 0.00 25.86 +1.83 54 0 534 0
29SEP26 80.00 P 0.00 0.00 0.00 28.19 +1.28 52 0 3,194 0
29SEP26 82.50 P 0.00 0.00 0.00 30.61 +1.89 52 0 438 0
29SEP26 85.00 P 0.00 0.00 0.00 33.22 +2.07 59 0 414 0
29SEP26 87.50 P 0.00 0.00 0.00 35.61 +1.99 58 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 38.17 +2.07 62 0 399 -60
29SEP26 92.50 P 0.00 0.00 0.00 40.68 +2.08 65 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 43.22 +2.12 69 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 45.72 +2.12 71 0 369 -100
29SEP26 100.00 P 0.00 0.00 0.00 48.22 +2.12 74 0 461 0
29SEP26 102.50 P 0.00 0.00 0.00 50.67 +2.07 74 0 203 0
29SEP26 105.00 P 0.00 0.00 0.00 53.17 +2.07 76 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 55.65 +2.05 77 0 13 -69
29SEP26 110.00 P 0.00 0.00 0.00 58.17 +2.07 80 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 60.67 +2.07 82 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 63.15 +2.05 83 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 65.67 +2.07 86 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 68.15 +2.05 87 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 70.65 +2.05 89 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 73.18 +2.08 92 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 75.51 +1.91 82 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.80 +0.37 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.15 +0.43 50 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 3.50 +0.47 50 0 245 0
30DEC26 45.00 P 0.00 0.00 0.00 3.87 +0.43 50 0 36 0
30DEC26 46.00 P 0.00 0.00 0.00 4.27 +0.55 50 0 200 0
30DEC26 47.00 P 0.00 0.00 0.00 4.69 +0.60 50 0 61 0
30DEC26 48.00 P 0.00 0.00 0.00 5.14 +0.64 50 0 357 0
30DEC26 49.00 P 0.00 0.00 0.00 5.61 +0.69 50 0 220 0
30DEC26 50.00 P 5.93 5.93 5.93 6.10 +0.72 49 4 1,039 0
30DEC26 52.50 P 0.00 0.00 0.00 7.42 +0.83 49 0 1,409 0
30DEC26 55.00 P 0.00 0.00 0.00 8.89 +0.91 49 0 1,515 0
30DEC26 57.50 P 9.90 9.90 9.90 10.56 +1.06 50 6 803 0
30DEC26 60.00 P 0.00 0.00 0.00 12.27 +1.14 50 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 13.82 +0.93 48 0 375 0
30DEC26 65.00 P 0.00 0.00 0.00 15.74 +1.21 48 0 575 0
30DEC26 67.50 P 0.00 0.00 0.00 17.69 +1.24 48 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 19.74 +1.29 48 0 1,327 0
30DEC26 72.50 P 21.57 21.57 21.57 22.09 +1.59 50 3 666 -3
30DEC26 75.00 P 0.00 0.00 0.00 24.30 +1.57 50 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 26.19 +1.32 46 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 28.52 +1.44 47 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 31.01 +1.68 49 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 33.58 +1.98 52 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 35.81 +1.89 50 0 42 0
30DEC26 90.00 P 0.00 0.00 0.00 38.23 +1.98 51 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 40.68 +1.87 51 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 43.22 +1.99 54 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 45.72 +2.05 56 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 48.22 +2.09 58 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 3.87 +0.42 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.24 +0.40 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.62 +0.40 50 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 5.03 +0.45 49 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 5.45 +0.50 49 0 77 0
30MAR27 47.00 P 0.00 0.00 0.00 5.90 +0.63 49 0 198 0
30MAR27 48.00 P 6.20 6.20 6.20 6.37 +0.66 49 1 276 0
30MAR27 49.00 P 0.00 0.00 0.00 6.86 +0.69 49 0 42 0
30MAR27 50.00 P 7.12 7.23 7.12 7.37 +0.69 49 52 177 0
30MAR27 52.50 P 8.60 8.60 8.60 8.72 +0.78 49 1 415 0
30MAR27 55.00 P 0.00 0.00 0.00 10.18 +0.85 49 0 135 0
30MAR27 57.50 P 11.25 11.25 11.25 11.76 +0.93 49 15 295 -15
30MAR27 60.00 P 0.00 0.00 0.00 13.52 +1.10 49 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 15.28 +1.10 49 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 16.87 +0.94 48 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 18.76 +1.02 48 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 20.85 +1.18 48 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 22.91 +1.26 48 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 25.01 +1.68 48 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 27.22 +1.25 49 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 29.11 +1.19 46 0 213 0
30MAR27 82.50 P 0.00 0.00 0.00 31.39 +1.29 46 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 34.06 +1.76 50 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 36.33 +1.80 50 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 38.66 +1.88 50 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 40.96 +1.87 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 43.24 +1.81 48 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 45.78 +2.01 50 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 48.22 +1.95 51 0 3 0
29JUN27 42.00 P 4.53 4.67 4.53 4.77 +0.43 50 7 10 +7
29JUN27 43.00 P 0.00 0.00 0.00 5.17 +0.47 49 0 0 0
29JUN27 44.00 P 5.53 5.53 5.53 5.58 +0.45 49 5 0 -5
29JUN27 45.00 P 0.00 0.00 0.00 6.02 +0.48 49 0 16 0
29JUN27 46.00 P 0.00 0.00 0.00 6.46 +0.53 49 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 6.93 +0.57 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 7.42 +0.61 49 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.92 +0.64 49 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 8.45 +0.68 49 0 21 0
29JUN27 52.50 P 0.00 0.00 0.00 9.82 +0.83 49 0 57 0
29JUN27 55.00 P 0.00 0.00 0.00 11.29 +0.93 48 3 48 +3
29JUN27 57.50 P 0.00 0.00 0.00 12.88 +0.95 49 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 14.61 +1.12 49 0 95 0
29JUN27 62.50 P 0.00 0.00 0.00 16.36 +1.22 49 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 18.24 +1.33 49 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 20.15 +1.31 49 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 22.11 +1.37 50 0 0 0
29JUN27 72.50 P 23.82 23.82 23.82 24.11 +1.43 50 2 2 +2
29JUN27 75.00 P 0.00 0.00 0.00 26.16 +1.51 50 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 28.20 +1.48 50 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 30.23 +1.44 49 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 32.46 +1.54 49 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 34.73 +1.66 50 0 3 0
TOTAL PUT 672 121,602 -640
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$ 23.78
29JUN26 6.50 C 0.00 0.00 0.00 17.38 -1.01 397 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 17.16 -0.98 405 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 17.02 -0.87 447 0 5 0
29JUN26 7.25 C 16.68 16.70 16.56 16.69 -1.12 399 215 1,029 +215
29JUN26 7.50 C 0.00 0.00 0.00 16.30 -1.22 269 0 100 0
29JUN26 7.75 C 0.00 0.00 0.00 16.18 -0.96 373 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 15.97 -0.92 381 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 15.76 -1.06 387 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 15.45 -1.08 353 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 15.24 -0.90 360 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 14.79 -1.10 191 0 777 0
29JUN26 9.25 C 0.00 0.00 0.00 14.54 -1.10 184 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 14.39 -1.18 291 0 4,194 0
29JUN26 9.75 C 0.00 0.00 0.00 14.14 -1.02 283 0 367 0
29JUN26 10.00 C 0.00 0.00 0.00 13.79 -1.10 164 0 1,680 0
29JUN26 10.50 C 0.00 0.00 0.00 13.38 -1.05 257 0 2,561 0
29JUN26 11.00 C 0.00 0.00 0.00 12.95 -0.94 272 0 4,646 0
29JUN26 11.50 C 0.00 0.00 0.00 12.44 -0.95 254 0 1,715 -1
29JUN26 12.00 C 11.80 11.80 11.80 11.80 -1.23 158 2 5,787 -2
29JUN26 12.50 C 0.00 0.00 0.00 11.36 -1.05 198 0 982 0
29JUN26 13.00 C 10.95 10.95 10.95 10.80 -1.10 140 1 1,054 0
29JUN26 13.50 C 0.00 0.00 0.00 10.41 -0.98 195 0 858 0
29JUN26 14.00 C 9.60 9.60 9.60 9.91 -0.99 184 1 334 -1
29JUN26 14.50 C 0.00 0.00 0.00 9.29 -1.10 0 0 333 0
29JUN26 15.00 C 9.35 9.35 9.21 8.82 -1.23 126 22 155 -22
29JUN26 15.50 C 0.00 0.00 0.00 8.33 -1.22 124 0 239 0
29JUN26 16.00 C 0.00 0.00 0.00 8.02 -0.87 168 0 304 0
29JUN26 16.50 C 7.76 7.76 7.75 7.29 -1.11 0 40 79 -18
29JUN26 17.00 C 7.00 7.00 7.00 6.79 -1.27 0 32 593 -2
29JUN26 17.50 C 6.80 6.83 6.80 6.32 -1.08 87 22 61 -22
29JUN26 18.00 C 5.84 5.84 5.84 5.96 -0.99 117 1 115 -1
29JUN26 18.50 C 0.00 0.00 0.00 5.38 -1.19 92 0 164 0
29JUN26 19.00 C 0.00 0.00 0.00 4.95 -0.96 97 0 738 0
29JUN26 19.50 C 5.20 5.20 5.20 4.45 -0.97 88 1 1,495 0
29JUN26 20.00 C 4.52 4.52 4.52 3.95 -0.98 80 2 713 0
29JUN26 21.00 C 3.32 3.32 3.00 3.00 -0.98 68 4 209 -4
29JUN26 22.00 C 2.50 2.69 2.00 2.16 -0.87 64 11 670 -2
29JUN26 23.00 C 2.00 2.00 1.41 1.45 -0.80 61 31 716 0
29JUN26 24.00 C 1.26 1.28 0.80 0.91 -0.70 60 219 2,092 -26
29JUN26 25.00 C 0.82 0.92 0.46 0.52 -0.57 59 897 1,929 +726
29JUN26 26.00 C 0.55 0.55 0.28 0.28 -0.43 59 245 829 +3
29JUN26 27.00 C 0.34 0.34 0.17 0.14 -0.32 59 918 1,367 +803
29JUN26 28.00 C 0.18 0.18 0.12 0.07 -0.20 60 42 3,015 +18
29JUN26 29.00 C 0.12 0.13 0.07 0.03 -0.12 59 82 798 +55
29JUN26 30.00 C 0.09 0.09 0.05 0.02 -0.06 63 38 1,639 +31
29JUN26 31.00 C 0.06 0.06 0.06 0.01 -0.04 65 96 305 +8
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.02 71 0 246 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 78 0 525 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 147 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 90 0 113 0
29JUN26 36.00 C 0.01 0.01 0.01 0.01 0.00 95 2 329 -2
30JUL26 7.00 C 0.00 0.00 0.00 17.02 -0.88 225 0 27 0
30JUL26 7.25 C 0.00 0.00 0.00 16.72 -1.09 208 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 16.48 -1.04 204 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 16.23 -0.93 199 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 15.97 -0.94 191 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 15.76 -1.06 194 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 15.47 -1.06 181 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 15.24 -1.02 180 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 15.01 -0.90 179 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 14.76 -1.02 175 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 14.40 -1.17 145 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 14.18 -1.05 149 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 13.94 -0.95 147 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 13.40 -1.03 130 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 12.98 -0.94 140 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 12.44 -0.98 125 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 11.93 -1.10 116 0 192 0
30JUL26 12.50 C 0.00 0.00 0.00 11.42 -1.05 108 0 757 0
30JUL26 13.00 C 0.00 0.00 0.00 10.90 -1.02 98 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 10.42 -1.01 96 0 440 0
30JUL26 14.00 C 0.00 0.00 0.00 9.95 -0.98 95 0 256 0
30JUL26 14.50 C 0.00 0.00 0.00 9.56 -0.87 104 0 338 0
30JUL26 15.00 C 9.26 9.26 9.25 9.00 -1.05 91 20 393 0
30JUL26 15.50 C 0.00 0.00 0.00 8.60 -0.95 96 0 130 0
30JUL26 16.00 C 0.00 0.00 0.00 8.09 -0.80 89 0 277 0
30JUL26 16.50 C 7.75 7.77 7.75 7.53 -1.03 78 40 99 +10
30JUL26 17.00 C 0.00 0.00 0.00 7.03 -1.03 73 0 62 0
30JUL26 17.50 C 6.94 6.95 6.94 6.56 -1.04 70 20 554 0
30JUL26 18.00 C 0.00 0.00 0.00 6.15 -0.95 72 0 377 0
30JUL26 18.50 C 0.00 0.00 0.00 5.68 -0.89 68 0 93 0
30JUL26 19.00 C 0.00 0.00 0.00 5.21 -0.76 65 0 209 0
30JUL26 19.50 C 0.00 0.00 0.00 4.80 -0.79 64 0 132 0
30JUL26 20.00 C 0.00 0.00 0.00 4.38 -0.86 63 0 253 0
30JUL26 21.00 C 0.00 0.00 0.00 3.61 -0.78 61 0 106 0
30JUL26 22.00 C 2.87 2.87 2.87 2.92 -0.71 59 3 93 0
30JUL26 23.00 C 2.50 2.50 2.50 2.32 -0.68 59 1 388 0
30JUL26 24.00 C 2.06 2.22 1.68 1.82 -0.68 58 367 949 +174
30JUL26 25.00 C 1.80 1.80 1.40 1.40 -0.56 58 110 1,552 +7
30JUL26 26.00 C 1.33 1.40 1.03 1.06 -0.56 57 96 848 -50
30JUL26 27.00 C 0.98 1.13 0.79 0.79 -0.49 57 105 1,855 +9
30JUL26 28.00 C 0.92 0.92 0.65 0.58 -0.43 57 39 277 +1
30JUL26 29.00 C 0.80 0.80 0.48 0.42 -0.35 57 42 1,764 -1
30JUL26 30.00 C 0.54 0.58 0.40 0.31 -0.28 57 73 2,155 +34
30JUL26 31.00 C 0.47 0.47 0.42 0.22 -0.22 57 75 450 +65
30JUL26 32.00 C 0.30 0.30 0.30 0.15 -0.18 57 31 454 +31
30JUL26 33.00 C 0.23 0.23 0.23 0.11 -0.13 57 5 339 -5
30JUL26 34.00 C 0.25 0.25 0.25 0.08 -0.10 58 5 99 -5
30JUL26 35.00 C 0.00 0.00 0.00 0.05 -0.08 57 0 97 0
30JUL26 36.00 C 0.19 0.19 0.19 0.04 -0.06 58 1 621 -1
28AUG26 8.50 C 0.00 0.00 0.00 15.47 -1.06 152 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 15.24 -1.02 151 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 15.01 -1.01 150 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 14.76 -1.02 146 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 14.42 -1.15 127 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 14.22 -1.01 132 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 13.95 -0.97 126 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 13.48 -1.10 124 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 12.98 -0.99 117 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 12.46 -1.07 108 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 11.96 -1.14 102 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 11.44 -1.03 94 0 86 0
28AUG26 13.00 C 0.00 0.00 0.00 10.97 -1.07 93 0 56 0
28AUG26 13.50 C 0.00 0.00 0.00 10.48 -1.06 89 0 266 0
28AUG26 14.00 C 0.00 0.00 0.00 9.97 -0.96 83 0 61 0
28AUG26 14.50 C 0.00 0.00 0.00 9.56 -0.88 86 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 9.05 -1.00 80 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 8.60 -0.99 80 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 8.10 -0.99 75 0 488 0
28AUG26 16.50 C 0.00 0.00 0.00 7.63 -0.98 72 0 135 0
28AUG26 17.00 C 0.00 0.00 0.00 7.16 -0.90 69 0 148 0
28AUG26 17.50 C 6.60 6.60 6.60 6.73 -0.87 68 1 329 0
28AUG26 18.00 C 0.00 0.00 0.00 6.28 -0.82 66 0 419 0
28AUG26 18.50 C 0.00 0.00 0.00 5.85 -0.94 65 0 475 0
28AUG26 19.00 C 0.00 0.00 0.00 5.43 -0.86 63 0 741 0
28AUG26 19.50 C 0.00 0.00 0.00 5.04 -0.86 63 0 625 0
28AUG26 20.00 C 0.00 0.00 0.00 4.61 -0.87 60 0 1,154 0
28AUG26 21.00 C 0.00 0.00 0.00 3.94 -0.92 60 0 85 0
28AUG26 22.00 C 0.00 0.00 0.00 3.31 -0.77 59 0 1,756 0
28AUG26 23.00 C 2.78 2.78 2.78 2.76 -0.63 59 20 1,273 +20
28AUG26 24.00 C 2.50 2.53 2.23 2.28 -0.59 58 153 974 +30
28AUG26 25.00 C 2.13 2.13 1.95 1.86 -0.57 58 58 524 0
28AUG26 26.00 C 1.74 1.80 1.74 1.51 -0.55 58 23 1,133 0
28AUG26 27.00 C 1.45 1.45 1.35 1.22 -0.51 58 59 1,597 +30
28AUG26 28.00 C 1.47 1.48 1.10 0.99 -0.49 58 119 490 +59
28AUG26 29.00 C 1.01 1.01 1.01 0.78 -0.43 57 30 380 +30
28AUG26 30.00 C 0.90 0.92 0.88 0.62 -0.37 57 36 3,164 -5
28AUG26 31.00 C 0.69 0.69 0.69 0.50 -0.31 57 30 257 0
28AUG26 32.00 C 0.69 0.69 0.60 0.39 -0.26 57 6 96 0
28AUG26 33.00 C 0.60 0.60 0.60 0.31 -0.23 57 1 3,081 0
28AUG26 34.00 C 0.00 0.00 0.00 0.24 -0.19 57 0 260 0
28AUG26 35.00 C 0.00 0.00 0.00 0.18 -0.17 57 0 140 0
28AUG26 36.00 C 0.41 0.41 0.35 0.15 -0.13 57 104 778 +30
29SEP26 6.50 C 0.00 0.00 0.00 17.43 -1.07 158 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 17.18 -0.97 153 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 17.02 -0.98 163 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 16.72 -1.09 151 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 16.48 -1.04 148 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 16.23 -0.99 144 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 15.97 -1.01 138 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 15.76 -1.06 140 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 15.47 -1.08 131 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 15.24 -1.02 130 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 15.01 -1.01 129 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 14.76 -1.02 126 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 14.42 -1.15 110 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 14.26 -0.97 119 0 2,841 0
29SEP26 10.00 C 0.00 0.00 0.00 13.95 -1.01 108 0 321 0
29SEP26 10.50 C 0.00 0.00 0.00 13.48 -1.10 107 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 12.98 -1.00 101 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 12.60 -0.96 106 0 5,243 0
29SEP26 12.00 C 0.00 0.00 0.00 11.96 -1.14 88 0 13,729 0
29SEP26 12.50 C 0.00 0.00 0.00 11.54 -0.95 91 0 563 0
29SEP26 13.00 C 0.00 0.00 0.00 10.99 -1.13 82 0 8,461 0
29SEP26 13.50 C 0.00 0.00 0.00 10.61 -1.02 87 0 2,164 0
29SEP26 14.00 C 0.00 0.00 0.00 10.10 -0.99 81 0 2,238 0
29SEP26 14.50 C 0.00 0.00 0.00 9.56 -1.06 74 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 9.05 -1.11 69 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 8.60 -1.07 68 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 8.20 -0.99 69 0 322 0
29SEP26 16.50 C 0.00 0.00 0.00 7.64 -1.03 62 0 46 0
29SEP26 17.00 C 0.00 0.00 0.00 7.29 -1.00 65 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 6.79 -0.90 61 0 223 0
29SEP26 18.00 C 0.00 0.00 0.00 6.28 -0.83 56 0 344 0
29SEP26 18.50 C 0.00 0.00 0.00 6.01 -0.95 60 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 5.48 -1.18 55 0 193 0
29SEP26 19.50 C 0.00 0.00 0.00 5.25 -0.86 59 0 122 0
29SEP26 20.00 C 4.47 4.47 4.47 4.90 -0.91 58 6 415 0
29SEP26 21.00 C 0.00 0.00 0.00 4.11 -0.98 55 0 77 0
29SEP26 22.00 C 0.00 0.00 0.00 3.64 -0.77 57 0 119 0
29SEP26 23.00 C 3.28 3.33 3.27 3.12 -0.58 56 32 531 0
29SEP26 24.00 C 2.57 2.72 2.57 2.65 -0.57 56 79 402 +79
29SEP26 25.00 C 2.50 2.57 2.20 2.24 -0.57 56 197 919 +90
29SEP26 26.00 C 2.16 2.21 1.88 1.89 -0.56 56 142 671 +112
29SEP26 27.00 C 1.87 1.94 1.68 1.59 -0.53 55 166 773 +103
29SEP26 28.00 C 1.66 1.66 1.43 1.32 -0.52 55 156 2,365 +90
29SEP26 29.00 C 1.44 1.44 1.17 1.11 -0.47 55 144 428 +38
29SEP26 30.00 C 1.27 1.27 1.03 0.92 -0.43 55 385 660 +145
29SEP26 31.00 C 1.17 1.17 0.89 0.76 -0.38 55 49 214 -40
29SEP26 32.00 C 1.00 1.00 0.81 0.63 -0.34 55 18 150 0
29SEP26 33.00 C 0.00 0.00 0.00 0.52 -0.29 55 2 186 +2
29SEP26 34.00 C 0.68 0.68 0.68 0.43 -0.26 55 70 387 +4
29SEP26 35.00 C 0.70 0.70 0.70 0.35 -0.22 55 45 285 +5
29SEP26 36.00 C 0.59 0.59 0.50 0.29 -0.19 55 74 626 +70
30DEC26 6.50 C 0.00 0.00 0.00 17.43 -1.11 119 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 17.27 -0.90 125 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 17.02 -0.98 121 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 16.72 -1.09 113 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 16.48 -1.04 111 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 16.23 -0.99 108 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 16.02 -0.99 108 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 15.76 -1.06 104 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 15.50 -1.05 101 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 15.28 -1.01 100 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 15.01 -1.05 96 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 14.78 -1.00 95 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 14.42 -1.15 83 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 14.28 -1.03 90 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 14.02 -1.03 87 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 13.48 -1.10 79 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 12.98 -1.01 75 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 12.60 -0.96 78 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 12.12 -0.98 75 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 11.56 -1.05 68 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 11.06 -1.07 64 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 10.61 -1.03 63 0 303 0
30DEC26 14.00 C 0.00 0.00 0.00 10.11 -1.06 60 0 211 0
30DEC26 14.50 C 0.00 0.00 0.00 9.66 -1.04 58 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 9.20 -1.04 56 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 8.84 -0.97 58 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 8.43 -0.94 57 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 8.00 -0.96 56 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 7.53 -0.94 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.25 -0.90 55 0 130 0
30DEC26 18.00 C 6.65 6.78 6.65 6.77 -0.80 52 60 1,834 +60
30DEC26 18.50 C 0.00 0.00 0.00 6.50 -0.90 54 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 6.14 -0.91 53 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 5.86 -0.87 53 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 5.54 -0.86 53 0 374 0
30DEC26 21.00 C 0.00 0.00 0.00 4.87 -0.86 51 0 44 0
30DEC26 22.00 C 0.00 0.00 0.00 4.28 -0.94 50 0 221 0
30DEC26 23.00 C 0.00 0.00 0.00 3.85 -0.78 51 0 247 0
30DEC26 24.00 C 0.00 0.00 0.00 3.49 -0.73 52 0 936 0
30DEC26 25.00 C 3.15 3.15 3.15 3.02 -0.69 51 2,001 2,071 +2,001
30DEC26 26.00 C 3.17 3.17 2.80 2.73 -0.59 52 31 395 +31
30DEC26 27.00 C 0.00 0.00 0.00 2.40 -0.59 52 0 880 0
30DEC26 28.00 C 0.00 0.00 0.00 2.12 -0.58 51 0 49 0
30DEC26 29.00 C 0.00 0.00 0.00 1.86 -0.60 51 0 147 0
30DEC26 30.00 C 1.92 2.03 1.85 1.64 -0.53 51 32 197 +13
30DEC26 31.00 C 0.00 0.00 0.00 1.43 -0.55 51 0 0 0
30DEC26 32.00 C 1.60 1.60 1.60 1.25 -0.54 51 30 1,081 0
30DEC26 33.00 C 1.40 1.40 1.40 1.10 -0.50 51 52 293 +52
30DEC26 34.00 C 0.00 0.00 0.00 0.95 -0.47 51 0 350 0
30DEC26 35.00 C 0.00 0.00 0.00 0.84 -0.43 51 0 141 0
30DEC26 36.00 C 1.00 1.08 1.00 0.74 -0.38 51 71 476 +71
30MAR27 6.50 C 0.00 0.00 0.00 17.43 -1.11 99 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 17.27 -0.90 103 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 17.02 -0.98 100 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 16.72 -1.09 94 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 16.48 -1.04 92 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 16.23 -0.99 89 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 16.02 -1.02 89 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 15.76 -1.06 86 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.50 -1.05 83 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.28 -1.01 82 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 15.01 -1.05 78 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.78 -1.00 77 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 14.51 -1.06 74 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 14.28 -1.03 73 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 14.02 -1.03 71 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 13.48 -1.10 64 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 13.08 -0.93 66 0 55 0
30MAR27 11.50 C 12.53 12.57 12.53 12.60 -0.96 63 180 12,291 +90
30MAR27 12.00 C 0.00 0.00 0.00 12.16 -0.94 62 0 173 0
30MAR27 12.50 C 11.96 11.96 11.96 11.68 -1.02 59 60 268 +60
30MAR27 13.00 C 0.00 0.00 0.00 11.25 -1.00 58 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 10.80 -0.97 57 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 10.45 -0.83 58 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 9.97 -0.97 55 0 132 0
30MAR27 15.00 C 0.00 0.00 0.00 9.63 -0.90 56 0 23 0
30MAR27 15.50 C 0.00 0.00 0.00 9.16 -0.96 54 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 8.77 -0.96 53 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 8.42 -0.95 53 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 7.99 -0.92 51 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 7.70 -0.95 52 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 7.36 -0.90 52 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 7.04 -0.85 52 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 6.71 -0.86 51 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 6.41 -0.84 51 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 6.11 -0.84 51 0 91 0
30MAR27 21.00 C 0.00 0.00 0.00 5.56 -0.82 51 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 5.03 -0.82 50 0 90 0
30MAR27 23.00 C 0.00 0.00 0.00 4.58 -0.77 50 0 61 0
30MAR27 24.00 C 4.38 4.38 4.37 4.18 -0.66 51 60 64 +30
30MAR27 25.00 C 0.00 0.00 0.00 3.77 -0.63 50 0 50 0
30MAR27 26.00 C 0.00 0.00 0.00 3.44 -0.58 51 0 89 0
30MAR27 27.00 C 0.00 0.00 0.00 3.14 -0.58 51 0 112 0
30MAR27 28.00 C 3.07 3.07 3.07 2.82 -0.61 51 30 158 +30
30MAR27 29.00 C 0.00 0.00 0.00 2.57 -0.59 51 0 33 0
30MAR27 30.00 C 0.00 0.00 0.00 2.32 -0.59 50 0 105 0
30MAR27 31.00 C 0.00 0.00 0.00 2.09 -0.57 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.90 -0.51 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.71 -0.49 50 0 0 0
30MAR27 34.00 C 1.78 1.78 1.78 1.54 -0.47 50 65 168 0
30MAR27 35.00 C 0.00 0.00 0.00 1.40 -0.42 50 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.26 -0.40 50 0 346 0
29JUN27 15.00 C 0.00 0.00 0.00 9.91 -0.99 53 0 750 0
29JUN27 15.50 C 0.00 0.00 0.00 9.55 -0.97 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.15 -1.00 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.82 -0.97 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.48 -0.91 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.14 -0.86 51 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.82 -0.84 51 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 7.51 -0.83 51 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.21 -0.81 51 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 6.93 -0.82 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.65 -0.78 50 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 6.12 -0.78 50 0 63 0
29JUN27 22.00 C 0.00 0.00 0.00 5.66 -0.71 50 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 5.25 -0.62 50 0 156 0
29JUN27 24.00 C 0.00 0.00 0.00 4.83 -0.57 50 0 450 0
29JUN27 25.00 C 0.00 0.00 0.00 4.47 -0.54 50 0 600 0
29JUN27 26.00 C 0.00 0.00 0.00 4.09 -0.61 50 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 3.78 -0.59 50 0 250 0
29JUN27 28.00 C 0.00 0.00 0.00 3.47 -0.60 50 0 50 0
29JUN27 29.00 C 0.00 0.00 0.00 3.18 -0.62 50 0 91 0
29JUN27 30.00 C 0.00 0.00 0.00 2.94 -0.59 50 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 2.69 -0.61 50 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 2.47 -0.61 50 0 60 0
29JUN27 33.00 C 0.00 0.00 0.00 2.28 -0.56 50 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 2.09 -0.53 50 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 1.91 -0.53 50 0 65 0
29JUN27 36.00 C 2.26 2.26 2.26 1.77 -0.49 50 1 26 -1
TOTAL CALL 8,835 198,571 +5,354
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 292 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 284 0 254 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 276 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 268 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 261 0 389 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 254 0 3,113 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 247 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 240 0 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 234 0 1,231 0
29JUN26 8.75 P 0.01 0.01 0.01 0.01 0.00 227 55 987 0
29JUN26 9.00 P 0.01 0.01 0.01 0.01 0.00 221 70 6,111 -20
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 215 0 3,304 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 210 0 544 0
29JUN26 9.75 P 0.01 0.01 0.01 0.01 0.00 204 30 369 -30
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 199 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 0.01 0.01 0.01 0.01 0.00 178 30 6,896 0
29JUN26 11.50 P 0.01 0.01 0.01 0.01 0.00 168 15 859 -15
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 159 0 6,884 0
29JUN26 12.50 P 0.01 0.01 0.01 0.01 0.00 151 50 1,045 -20
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 142 0 2,175 0
29JUN26 13.50 P 0.01 0.01 0.01 0.01 0.00 134 10 280 -10
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 126 0 242 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 119 0 264 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 111 0 2,065 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 104 0 285 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 97 0 52 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 185 0
29JUN26 17.00 P 0.02 0.02 0.02 0.01 0.00 83 62 738 +62
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 323 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,926 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 386 0
29JUN26 19.00 P 0.02 0.02 0.02 0.02 +0.01 65 30 1,326 +30
29JUN26 19.50 P 0.00 0.00 0.00 0.03 +0.01 62 0 1,700 0
29JUN26 20.00 P 0.05 0.07 0.04 0.05 +0.01 61 174 1,743 -76
29JUN26 21.00 P 0.13 0.16 0.11 0.13 +0.04 60 7 2,824 +3
29JUN26 22.00 P 0.27 0.35 0.19 0.29 +0.08 58 77 2,210 -35
29JUN26 23.00 P 0.52 0.70 0.43 0.59 +0.15 57 234 1,850 -120
29JUN26 24.00 P 0.83 1.15 0.74 1.05 +0.27 57 291 2,281 -22
29JUN26 25.00 P 1.60 1.66 1.37 1.66 +0.40 55 98 1,499 -2
29JUN26 26.00 P 2.25 2.25 2.25 2.40 +0.52 52 2 1,283 -2
29JUN26 27.00 P 0.00 0.00 0.00 3.34 +0.72 59 0 359 0
29JUN26 28.00 P 0.00 0.00 0.00 4.27 +0.81 59 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 5.24 +0.86 60 0 8 0
29JUN26 30.00 P 0.00 0.00 0.00 6.22 +1.04 0 0 171 0
29JUN26 31.00 P 0.00 0.00 0.00 7.22 +1.07 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.22 +0.88 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.22 +0.86 0 0 1 0
29JUN26 34.00 P 0.00 0.00 0.00 10.22 +0.87 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.22 +1.01 0 0 62 -10
29JUN26 36.00 P 12.12 12.19 12.05 12.22 +1.02 0 274 224 +134
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 141 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 137 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 133 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 130 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 126 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 120 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 116 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 113 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 110 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 404 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 96 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 0 559 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 417 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 148 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 194 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 598 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 255 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 136 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 0.00 58 0 146 0
30JUL26 16.00 P 0.00 0.00 0.00 0.03 0.00 58 0 163 0
30JUL26 16.50 P 0.00 0.00 0.00 0.05 +0.01 59 0 60 0
30JUL26 17.00 P 0.10 0.10 0.10 0.07 +0.01 58 2 85 0
30JUL26 17.50 P 0.14 0.14 0.14 0.09 +0.01 57 1 122 -1
30JUL26 18.00 P 0.15 0.15 0.14 0.13 +0.02 57 4 149 0
30JUL26 18.50 P 0.00 0.00 0.00 0.18 +0.03 57 0 153 0
30JUL26 19.00 P 0.24 0.26 0.24 0.25 +0.05 57 7 1,132 -5
30JUL26 19.50 P 0.33 0.34 0.33 0.31 +0.05 56 33 60 -30
30JUL26 20.00 P 0.37 0.39 0.37 0.40 +0.06 56 37 395 0
30JUL26 21.00 P 0.58 0.69 0.58 0.64 +0.10 56 63 576 +32
30JUL26 22.00 P 0.88 1.01 0.86 0.95 +0.15 55 56 687 -22
30JUL26 23.00 P 1.32 1.45 1.11 1.36 +0.23 55 133 971 +49
30JUL26 24.00 P 1.64 1.99 1.64 1.86 +0.27 55 497 1,106 +366
30JUL26 25.00 P 2.24 2.53 2.08 2.43 +0.30 54 122 1,305 -2
30JUL26 26.00 P 2.89 2.91 2.89 3.08 +0.41 53 58 752 +26
30JUL26 27.00 P 0.00 0.00 0.00 3.83 +0.43 53 0 167 0
30JUL26 28.00 P 0.00 0.00 0.00 4.64 +0.50 53 0 106 0
30JUL26 29.00 P 0.00 0.00 0.00 5.50 +0.56 53 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.39 +0.61 53 0 87 0
30JUL26 31.00 P 0.00 0.00 0.00 7.31 +0.64 52 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 8.28 +0.69 54 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.28 +0.77 58 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.24 +0.73 56 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.23 +0.78 57 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.22 +0.78 0 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 202 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 202 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 292 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 319 0
28AUG26 13.50 P 0.00 0.00 0.00 0.03 +0.01 60 0 382 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 +0.01 59 0 189 0
28AUG26 14.50 P 0.00 0.00 0.00 0.05 0.00 57 0 171 0
28AUG26 15.00 P 0.00 0.00 0.00 0.07 +0.01 57 0 230 0
28AUG26 15.50 P 0.00 0.00 0.00 0.10 +0.01 57 0 1,136 0
28AUG26 16.00 P 0.00 0.00 0.00 0.14 +0.03 57 0 245 0
28AUG26 16.50 P 0.00 0.00 0.00 0.18 +0.03 57 0 402 0
28AUG26 17.00 P 0.00 0.00 0.00 0.24 +0.04 57 0 1,163 0
28AUG26 17.50 P 0.00 0.00 0.00 0.31 +0.05 57 0 162 0
28AUG26 18.00 P 0.44 0.44 0.44 0.39 +0.07 57 5 1,896 0
28AUG26 18.50 P 0.00 0.00 0.00 0.48 +0.07 57 0 687 0
28AUG26 19.00 P 0.57 0.57 0.57 0.57 +0.07 56 3 543 +3
28AUG26 19.50 P 0.63 0.63 0.63 0.69 +0.08 56 22 480 0
28AUG26 20.00 P 0.83 0.87 0.83 0.82 +0.09 56 7 520 -5
28AUG26 21.00 P 1.15 1.20 1.05 1.14 +0.13 56 10 594 +2
28AUG26 22.00 P 1.51 1.61 1.41 1.54 +0.18 55 61 1,598 +13
28AUG26 23.00 P 1.80 2.11 1.80 2.00 +0.20 55 120 895 -30
28AUG26 24.00 P 2.40 2.70 2.31 2.53 +0.26 55 70 678 -12
28AUG26 25.00 P 2.99 3.19 2.99 3.14 +0.30 55 55 656 +30
28AUG26 26.00 P 3.50 3.50 3.50 3.82 +0.36 55 24 752 0
28AUG26 27.00 P 0.00 0.00 0.00 4.55 +0.46 55 0 380 0
28AUG26 28.00 P 0.00 0.00 0.00 5.28 +0.40 54 0 234 0
28AUG26 29.00 P 0.00 0.00 0.00 6.21 +0.56 58 0 153 0
28AUG26 30.00 P 0.00 0.00 0.00 7.09 +0.63 59 0 250 0
28AUG26 31.00 P 0.00 0.00 0.00 7.87 +0.68 56 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 8.88 +0.74 60 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 9.77 +0.69 59 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.71 +0.74 60 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.62 +0.73 58 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.72 +0.84 68 0 0 0
29SEP26 6.50 P 0.02 0.02 0.02 0.01 0.00 95 1 93 -1
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 92 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 89 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 87 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 811 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 722 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 3,361 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 3,471 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 9,600 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 8,163 0
29SEP26 12.00 P 0.09 0.09 0.09 0.02 0.00 56 35 665 +35
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 56 0 475 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 55 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 +0.01 55 0 290 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 +0.01 55 0 432 0
29SEP26 14.50 P 0.00 0.00 0.00 0.11 +0.01 55 0 112 0
29SEP26 15.00 P 0.00 0.00 0.00 0.15 +0.03 55 0 2,464 0
29SEP26 15.50 P 0.00 0.00 0.00 0.19 +0.03 55 0 387 0
29SEP26 16.00 P 0.00 0.00 0.00 0.25 +0.04 55 0 119 0
29SEP26 16.50 P 0.00 0.00 0.00 0.31 +0.04 55 0 51 0
29SEP26 17.00 P 0.00 0.00 0.00 0.39 +0.06 55 0 180 0
29SEP26 17.50 P 0.00 0.00 0.00 0.47 +0.06 55 0 270 0
29SEP26 18.00 P 0.00 0.00 0.00 0.58 +0.08 55 0 1,661 0
29SEP26 18.50 P 0.00 0.00 0.00 0.69 +0.09 55 0 309 0
29SEP26 19.00 P 0.84 0.84 0.84 0.80 +0.08 54 6 541 +6
29SEP26 19.50 P 0.89 0.89 0.89 0.92 +0.08 54 2 188 0
29SEP26 20.00 P 0.00 0.00 0.00 1.09 +0.10 54 0 516 0
29SEP26 21.00 P 1.36 1.36 1.36 1.44 +0.14 54 10 722 -10
29SEP26 22.00 P 1.74 1.74 1.74 1.86 +0.18 54 1 1,489 0
29SEP26 23.00 P 2.24 2.24 2.24 2.33 +0.21 53 16 781 +12
29SEP26 24.00 P 2.74 2.88 2.66 2.87 +0.25 53 154 928 +26
29SEP26 25.00 P 3.15 3.20 3.15 3.48 +0.29 53 63 1,107 +63
29SEP26 26.00 P 3.98 3.98 3.98 4.15 +0.32 53 30 972 +30
29SEP26 27.00 P 4.68 4.68 4.68 4.87 +0.36 53 21 389 0
29SEP26 28.00 P 0.00 0.00 0.00 5.64 +0.42 54 0 2,024 0
29SEP26 29.00 P 0.00 0.00 0.00 6.48 +0.51 55 0 95 0
29SEP26 30.00 P 0.00 0.00 0.00 7.29 +0.53 55 0 190 0
29SEP26 31.00 P 0.00 0.00 0.00 8.16 +0.62 56 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 9.01 +0.69 55 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 9.93 +0.71 56 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.93 +0.83 60 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.82 +0.82 59 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.72 +0.76 58 0 0 0
30DEC26 6.50 P 0.04 0.04 0.04 0.01 0.00 69 1 181 -1
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 121 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 329 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 221 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 -0.01 48 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 429 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 0.00 52 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 -0.01 51 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.08 -0.01 51 0 3,590 0
30DEC26 12.50 P 0.00 0.00 0.00 0.11 -0.01 51 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.14 -0.01 51 0 628 0
30DEC26 13.50 P 0.00 0.00 0.00 0.19 0.00 51 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.24 0.00 51 0 182 0
30DEC26 14.50 P 0.00 0.00 0.00 0.30 0.00 51 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.36 0.00 51 0 103 0
30DEC26 15.50 P 0.00 0.00 0.00 0.45 +0.01 51 0 905 0
30DEC26 16.00 P 0.00 0.00 0.00 0.54 +0.01 51 0 265 0
30DEC26 16.50 P 0.00 0.00 0.00 0.65 +0.04 51 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.76 +0.03 51 0 73 0
30DEC26 17.50 P 0.00 0.00 0.00 0.88 +0.03 51 0 51 0
30DEC26 18.00 P 0.00 0.00 0.00 1.03 +0.06 51 0 73 0
30DEC26 18.50 P 0.00 0.00 0.00 1.18 +0.06 51 0 99 0
30DEC26 19.00 P 1.27 1.27 1.27 1.34 +0.07 51 2 159 +2
30DEC26 19.50 P 0.00 0.00 0.00 1.51 +0.08 51 0 150 0
30DEC26 20.00 P 1.62 1.62 1.62 1.69 +0.07 51 2 105 0
30DEC26 21.00 P 0.00 0.00 0.00 2.09 +0.09 51 0 174 0
30DEC26 22.00 P 2.57 2.57 2.57 2.54 +0.17 50 17 274 0
30DEC26 23.00 P 2.98 2.99 2.98 3.05 +0.18 50 38 340 0
30DEC26 24.00 P 3.47 3.47 3.36 3.61 +0.21 50 149 491 +104
30DEC26 25.00 P 0.00 0.00 0.00 4.23 +0.25 51 2,300 2,708 +2,300
30DEC26 26.00 P 0.00 0.00 0.00 4.89 +0.29 51 0 350 0
30DEC26 27.00 P 0.00 0.00 0.00 5.64 +0.38 52 0 385 0
30DEC26 28.00 P 0.00 0.00 0.00 6.35 +0.40 52 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 7.14 +0.47 52 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 7.91 +0.48 52 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 8.73 +0.51 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.57 +0.54 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.42 +0.56 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.40 +0.70 56 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.17 +0.61 54 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.07 +0.72 54 0 1 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.02 +0.01 48 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.04 +0.01 50 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.05 +0.01 51 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.06 +0.01 51 0 50 0
30MAR27 10.00 P 0.00 0.00 0.00 0.07 +0.01 51 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 +0.01 51 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.12 +0.01 50 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.15 +0.01 50 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.19 +0.02 50 0 136 0
30MAR27 12.50 P 0.00 0.00 0.00 0.24 +0.02 50 0 283 0
30MAR27 13.00 P 0.00 0.00 0.00 0.30 +0.03 50 0 342 0
30MAR27 13.50 P 0.00 0.00 0.00 0.37 +0.03 50 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.44 +0.04 50 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.53 +0.04 50 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.62 +0.04 50 0 60 0
30MAR27 15.50 P 0.00 0.00 0.00 0.74 +0.07 50 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.86 +0.08 50 0 38 0
30MAR27 16.50 P 0.99 0.99 0.99 0.98 +0.08 50 35 147 +35
30MAR27 17.00 P 0.00 0.00 0.00 1.13 +0.11 50 0 120 0
30MAR27 17.50 P 0.00 0.00 0.00 1.27 +0.09 50 0 45 0
30MAR27 18.00 P 1.46 1.46 1.46 1.42 +0.09 50 1 119 0
30MAR27 18.50 P 0.00 0.00 0.00 1.61 +0.13 50 0 3,111 0
30MAR27 19.00 P 0.00 0.00 0.00 1.76 +0.10 50 0 6,112 0
30MAR27 19.50 P 0.00 0.00 0.00 1.94 +0.10 50 0 90 0
30MAR27 20.00 P 2.05 2.05 2.05 2.15 +0.13 49 30 91 +30
30MAR27 21.00 P 0.00 0.00 0.00 2.57 +0.13 49 0 226 0
30MAR27 22.00 P 0.00 0.00 0.00 3.03 +0.14 49 0 95 0
30MAR27 23.00 P 0.00 0.00 0.00 3.56 +0.17 49 0 180 0
30MAR27 24.00 P 4.09 4.09 3.98 4.15 +0.24 49 120 414 +120
30MAR27 25.00 P 4.63 4.63 4.63 4.77 +0.28 49 32 433 +32
30MAR27 26.00 P 0.00 0.00 0.00 5.43 +0.33 50 0 531 0
30MAR27 27.00 P 0.00 0.00 0.00 6.12 +0.36 50 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 6.84 +0.38 50 0 240 0
30MAR27 29.00 P 0.00 0.00 0.00 7.63 +0.42 51 0 228 0
30MAR27 30.00 P 0.00 0.00 0.00 8.41 +0.49 51 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 9.20 +0.50 52 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 10.09 +0.60 53 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.86 +0.55 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.78 +0.70 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.55 +0.58 52 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.43 +0.57 52 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.88 +0.06 50 0 242 0
29JUN27 15.50 P 0.00 0.00 0.00 1.00 +0.06 50 0 51 0
29JUN27 16.00 P 0.00 0.00 0.00 1.15 +0.08 50 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 1.29 +0.08 50 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.43 +0.07 49 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 1.59 +0.08 49 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.75 +0.08 49 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.92 +0.10 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.11 +0.12 49 0 36 0
29JUN27 19.50 P 0.00 0.00 0.00 2.31 +0.13 48 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 2.52 +0.15 48 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.97 +0.15 48 0 197 0
29JUN27 22.00 P 0.00 0.00 0.00 3.45 +0.16 48 0 161 0
29JUN27 23.00 P 0.00 0.00 0.00 3.99 +0.19 48 0 290 0
29JUN27 24.00 P 0.00 0.00 0.00 4.57 +0.21 48 0 540 0
29JUN27 25.00 P 0.00 0.00 0.00 5.21 +0.26 48 0 600 0
29JUN27 26.00 P 0.00 0.00 0.00 5.87 +0.29 49 0 620 0
29JUN27 27.00 P 0.00 0.00 0.00 6.56 +0.33 49 0 340 0
29JUN27 28.00 P 0.00 0.00 0.00 7.28 +0.35 49 0 208 0
29JUN27 29.00 P 0.00 0.00 0.00 8.03 +0.38 50 0 108 0
29JUN27 30.00 P 0.00 0.00 0.00 8.79 +0.41 50 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 9.59 +0.48 50 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.40 +0.52 51 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.22 +0.50 51 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.06 +0.52 51 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.90 +0.59 51 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.76 +0.56 52 0 0 0
TOTAL PUT 5,965 191,804 +3,064
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$ 16.26
29JUN26 10.50 C 0.00 0.00 0.00 5.77 -0.33 86 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.27 -0.37 74 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.77 -0.36 60 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.27 -0.36 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.77 -0.31 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.27 -0.33 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.77 -0.34 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.27 -0.37 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.78 -0.31 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.31 -0.29 34 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.86 -0.29 31 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.53 -0.20 33 0 32 0
29JUN26 16.50 C 0.28 0.28 0.22 0.29 -0.14 34 38 135 +38
29JUN26 17.00 C 0.00 0.00 0.00 0.14 -0.09 35 0 108 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 -0.06 33 0 441 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 772 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 1,039 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,293 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,259 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3,876 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,899 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3,457 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,170 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 94 0 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 111 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 118 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 126 0 412 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 133 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 139 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 146 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.30 -0.36 31 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.81 -0.33 36 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.32 -0.39 34 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.85 -0.39 35 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.40 -0.28 36 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.97 -0.27 35 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.59 -0.24 36 0 0 0
30JUL26 15.50 C 1.18 1.18 1.18 1.21 -0.25 34 30 30 +30
30JUL26 16.00 C 0.85 0.85 0.82 0.92 -0.20 34 35 34 +34
30JUL26 16.50 C 0.64 0.64 0.64 0.69 -0.15 35 30 238 0
30JUL26 17.00 C 0.50 0.50 0.42 0.50 -0.12 35 36 512 +32
30JUL26 17.50 C 0.32 0.32 0.32 0.35 -0.10 35 10 629 0
30JUL26 18.00 C 0.22 0.22 0.22 0.24 -0.09 35 60 401 0
30JUL26 18.50 C 0.00 0.00 0.00 0.17 -0.06 36 0 408 0
30JUL26 19.00 C 0.00 0.00 0.00 0.11 -0.04 36 0 515 0
30JUL26 19.50 C 0.00 0.00 0.00 0.08 -0.02 37 0 331 0
30JUL26 20.00 C 0.05 0.05 0.05 0.05 -0.02 37 25 542 -25
30JUL26 21.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 575 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 607 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 6 0
28AUG26 12.00 C 0.00 0.00 0.00 4.36 -0.37 38 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.81 -0.41 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.34 -0.46 24 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.02 -0.36 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.61 -0.31 39 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.23 -0.24 39 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.89 -0.22 39 0 0 0
28AUG26 15.50 C 1.37 1.40 1.37 1.53 -0.25 37 60 60 +60
28AUG26 16.00 C 1.20 1.20 1.15 1.27 -0.17 38 80 170 +80
28AUG26 16.50 C 0.99 0.99 0.92 1.04 -0.15 38 13 221 +13
28AUG26 17.00 C 0.00 0.00 0.00 0.84 -0.13 38 0 405 0
28AUG26 17.50 C 0.00 0.00 0.00 0.67 -0.11 38 0 373 0
28AUG26 18.00 C 0.00 0.00 0.00 0.53 -0.10 39 0 453 0
28AUG26 18.50 C 0.37 0.37 0.37 0.42 -0.08 39 1 346 +1
28AUG26 19.00 C 0.33 0.33 0.30 0.32 -0.07 39 105 370 +20
28AUG26 19.50 C 0.00 0.00 0.00 0.25 -0.07 39 0 120 0
28AUG26 20.00 C 0.21 0.21 0.21 0.19 -0.06 39 5 142 0
28AUG26 21.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.02 0.00 40 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.36 -0.38 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.81 -0.46 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.38 -0.42 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.02 -0.39 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.65 -0.31 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.28 -0.25 38 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 1.95 -0.23 38 0 0 0
29SEP26 15.50 C 1.62 1.62 1.61 1.61 -0.25 37 44 44 +44
29SEP26 16.00 C 1.26 1.31 1.26 1.35 -0.23 37 62 62 +54
29SEP26 16.50 C 0.00 0.00 0.00 1.12 -0.21 37 0 72 0
29SEP26 17.00 C 0.00 0.00 0.00 0.92 -0.19 37 0 492 0
29SEP26 17.50 C 0.74 0.74 0.74 0.77 -0.16 38 75 75 0
29SEP26 18.00 C 0.60 0.60 0.60 0.63 -0.14 38 75 139 -13
29SEP26 18.50 C 0.48 0.48 0.48 0.52 -0.11 38 30 668 0
29SEP26 19.00 C 0.41 0.41 0.41 0.43 -0.08 39 10 204 +10
29SEP26 19.50 C 0.00 0.00 0.00 0.34 -0.07 39 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.27 -0.06 38 0 1,068 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 -0.04 39 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 -0.02 38 0 379 0
29SEP26 24.00 C 0.08 0.08 0.08 0.04 -0.01 39 4 146 -4
29SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 7 0
30DEC26 12.00 C 0.00 0.00 0.00 4.38 -0.49 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.98 -0.47 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.57 -0.44 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.20 -0.43 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.94 -0.35 38 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.56 -0.30 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.33 -0.31 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.08 -0.20 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.84 -0.19 38 0 30 0
30DEC26 16.50 C 1.57 1.57 1.57 1.61 -0.25 38 9 29 +9
30DEC26 17.00 C 1.38 1.38 1.38 1.42 -0.20 38 96 126 +95
30DEC26 17.50 C 1.22 1.22 1.20 1.25 -0.19 38 804 792 +778
30DEC26 18.00 C 1.06 1.06 1.04 1.08 -0.20 38 553 624 +553
30DEC26 18.50 C 0.94 0.94 0.90 0.95 -0.18 38 180 202 +150
30DEC26 19.00 C 0.83 0.84 0.83 0.84 -0.14 38 33 64 +33
30DEC26 19.50 C 0.73 0.73 0.71 0.72 -0.14 38 592 672 +592
30DEC26 20.00 C 0.00 0.00 0.00 0.65 -0.10 39 0 117 0
30DEC26 21.00 C 0.00 0.00 0.00 0.49 -0.08 39 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.36 -0.07 38 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.27 -0.05 38 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.20 -0.04 38 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 0.14 -0.04 38 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 17 0
30DEC26 28.00 C 0.12 0.12 0.12 0.06 -0.01 39 2 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 4.62 -0.47 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.26 -0.43 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.91 -0.42 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.57 -0.42 38 0 0 0
30MAR27 14.00 C 3.32 3.32 3.32 3.26 -0.40 38 6 111 +6
30MAR27 14.50 C 0.00 0.00 0.00 2.98 -0.38 38 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.71 -0.36 38 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.47 -0.35 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.23 -0.34 38 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.03 -0.32 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.86 -0.28 39 0 14 0
30MAR27 17.50 C 0.00 0.00 0.00 1.69 -0.20 39 0 0 0
30MAR27 18.00 C 1.57 1.57 1.57 1.53 -0.18 39 1 3,303 +1
30MAR27 18.50 C 0.00 0.00 0.00 1.39 -0.19 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.26 -0.18 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.13 -0.19 39 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 1.02 -0.16 39 0 44 0
30MAR27 21.00 C 0.84 0.84 0.84 0.82 -0.15 39 22 27 +22
30MAR27 22.00 C 0.75 0.75 0.75 0.66 -0.13 39 1 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.53 -0.11 39 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.42 -0.10 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.34 -0.08 39 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.27 -0.07 39 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.22 -0.05 39 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.17 -0.05 38 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.14 -0.04 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.11 -0.03 39 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
30MAR27 32.00 C 0.16 0.16 0.16 0.07 -0.03 39 2 46 0
29JUN27 12.00 C 0.00 0.00 0.00 4.88 -0.29 39 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.53 -0.29 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.21 -0.28 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.89 -0.33 38 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.55 -0.36 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.30 -0.38 38 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.03 -0.38 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.84 -0.31 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.60 -0.31 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.39 -0.30 38 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 2.20 -0.28 38 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 2.01 -0.28 38 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.87 -0.25 38 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.71 -0.21 38 0 0 0
29JUN27 19.00 C 1.59 1.59 1.59 1.58 -0.20 38 30 30 +30
29JUN27 19.50 C 0.00 0.00 0.00 1.45 -0.21 38 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.34 -0.20 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.11 -0.20 38 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.92 -0.17 38 0 100 0
29JUN27 23.00 C 0.81 0.81 0.81 0.80 -0.14 39 4 24 +4
29JUN27 24.00 C 0.00 0.00 0.00 0.68 -0.11 39 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.57 -0.10 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.48 -0.08 39 0 0 0
29JUN27 27.00 C 0.46 0.46 0.46 0.41 -0.06 39 7 31 +7
TOTAL CALL 3,170 61,726 +2,654
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 111 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 80 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 94 0
29JUN26 14.00 P 0.02 0.02 0.02 0.01 0.00 43 3 270 -3
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 489 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 +0.03 37 0 790 0
29JUN26 15.50 P 0.00 0.00 0.00 0.12 +0.05 35 0 602 0
29JUN26 16.00 P 0.31 0.35 0.31 0.28 +0.10 35 265 2,583 -29
29JUN26 16.50 P 0.55 0.70 0.55 0.54 +0.17 36 6 947 -2
29JUN26 17.00 P 0.00 0.00 0.00 0.90 +0.23 38 0 4,056 0
29JUN26 17.50 P 1.50 1.50 1.50 1.29 +0.23 35 10 969 -10
29JUN26 18.00 P 1.87 1.87 1.87 1.75 +0.29 34 200 958 -198
29JUN26 18.50 P 2.50 2.50 2.50 2.31 +0.37 57 5 879 0
29JUN26 19.00 P 0.00 0.00 0.00 2.82 +0.39 67 0 8,670 0
29JUN26 19.50 P 0.00 0.00 0.00 3.34 +0.41 79 0 767 -433
29JUN26 20.00 P 4.00 4.00 4.00 3.83 +0.40 86 2 2,604 -532
29JUN26 21.00 P 0.00 0.00 0.00 4.88 +0.45 110 0 318 -484
29JUN26 22.00 P 0.00 0.00 0.00 5.91 +0.48 130 0 125 -75
29JUN26 23.00 P 0.00 0.00 0.00 6.91 +0.48 144 0 212 0
29JUN26 24.00 P 0.00 0.00 0.00 7.89 +0.44 152 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 8.91 +0.48 168 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.89 +0.43 175 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.89 +0.46 185 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.89 +0.46 196 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.90 +0.47 207 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.90 +0.47 216 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.90 +0.47 224 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.90 +0.47 232 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 1,000 0
30JUL26 14.00 P 0.14 0.16 0.14 0.10 +0.03 36 68 13 -60
30JUL26 14.50 P 0.00 0.00 0.00 0.17 +0.04 36 0 210 0
30JUL26 15.00 P 0.33 0.33 0.33 0.29 +0.07 36 6 248 +6
30JUL26 15.50 P 0.50 0.50 0.50 0.45 +0.10 36 2 380 +2
30JUL26 16.00 P 0.71 0.71 0.71 0.66 +0.12 36 2 286 +2
30JUL26 16.50 P 0.00 0.00 0.00 0.93 +0.16 37 0 226 0
30JUL26 17.00 P 0.00 0.00 0.00 1.24 +0.19 37 0 135 0
30JUL26 17.50 P 0.00 0.00 0.00 1.55 +0.19 35 0 839 0
30JUL26 18.00 P 0.00 0.00 0.00 1.94 +0.23 35 0 175 0
30JUL26 18.50 P 2.50 2.50 2.50 2.36 +0.25 35 5 193 0
30JUL26 19.00 P 0.00 0.00 0.00 2.89 +0.35 42 0 111 0
30JUL26 19.50 P 0.00 0.00 0.00 3.37 +0.40 46 0 63 0
30JUL26 20.00 P 0.00 0.00 0.00 3.87 +0.43 50 0 308 0
30JUL26 21.00 P 5.00 5.00 5.00 4.88 +0.45 59 3 384 -3
30JUL26 22.00 P 0.00 0.00 0.00 5.91 +0.48 69 0 119 0
30JUL26 23.00 P 0.00 0.00 0.00 6.91 +0.45 76 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.89 +0.44 81 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.91 +0.48 90 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.89 +0.43 93 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.91 +0.48 101 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.91 +0.48 106 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.90 +0.47 110 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.91 +0.48 116 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 14.90 +0.44 120 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 15.92 +0.47 126 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
28AUG26 13.00 P 0.17 0.17 0.17 0.12 +0.03 40 30 30 +30
28AUG26 13.50 P 0.00 0.00 0.00 0.19 +0.04 40 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.28 +0.05 40 0 4 0
28AUG26 14.50 P 0.46 0.47 0.46 0.41 +0.08 40 34 117 +34
28AUG26 15.00 P 0.62 0.62 0.62 0.57 +0.10 40 3 84 0
28AUG26 15.50 P 0.00 0.00 0.00 0.76 +0.11 40 0 74 0
28AUG26 16.00 P 0.00 0.00 0.00 1.00 +0.15 40 0 77 0
28AUG26 16.50 P 1.35 1.35 1.35 1.27 +0.17 41 30 99 +30
28AUG26 17.00 P 1.66 1.67 1.64 1.57 +0.18 41 86 860 +30
28AUG26 17.50 P 0.00 0.00 0.00 1.85 +0.15 39 0 1,240 0
28AUG26 18.00 P 0.00 0.00 0.00 2.21 +0.16 39 0 438 0
28AUG26 18.50 P 0.00 0.00 0.00 2.59 +0.16 39 0 273 0
28AUG26 19.00 P 0.00 0.00 0.00 3.09 +0.26 44 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 3.52 +0.30 44 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 3.98 +0.32 46 0 254 0
28AUG26 21.00 P 0.00 0.00 0.00 4.93 +0.39 50 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 5.92 +0.38 56 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 6.94 +0.44 63 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.93 +0.46 67 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.91 +0.48 71 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.90 +0.44 75 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.91 +0.48 80 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.91 +0.48 84 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.90 +0.47 87 0 0 0
29SEP26 12.00 P 0.16 0.16 0.16 0.11 +0.02 39 30 69 -30
29SEP26 12.50 P 0.22 0.22 0.22 0.17 +0.03 39 39 32 +3
29SEP26 13.00 P 0.00 0.00 0.00 0.25 +0.04 39 0 231 0
29SEP26 13.50 P 0.00 0.00 0.00 0.35 +0.05 38 0 32 0
29SEP26 14.00 P 0.52 0.53 0.51 0.49 +0.07 39 7 83 +1
29SEP26 14.50 P 0.70 0.70 0.70 0.66 +0.09 39 30 54 +24
29SEP26 15.00 P 0.00 0.00 0.00 0.86 +0.12 39 0 100 0
29SEP26 15.50 P 1.08 1.08 1.08 1.09 +0.15 39 30 68 +30
29SEP26 16.00 P 0.00 0.00 0.00 1.34 +0.17 39 0 292 0
29SEP26 16.50 P 1.61 1.61 1.61 1.63 +0.20 39 100 634 -9
29SEP26 17.00 P 1.96 2.00 1.95 1.94 +0.22 39 179 906 +54
29SEP26 17.50 P 0.00 0.00 0.00 2.32 +0.27 40 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 2.69 +0.33 41 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 3.09 +0.36 41 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 3.51 +0.35 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 3.94 +0.42 43 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 4.39 +0.40 44 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 5.32 +0.49 47 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 6.25 +0.46 48 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 7.21 +0.50 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.20 +0.53 55 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.16 +0.49 56 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.15 +0.53 60 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.13 +0.53 62 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 12.07 +0.49 60 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.08 +0.49 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.07 +0.42 67 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.06 +0.42 69 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.05 +0.42 71 0 0 0
30DEC26 12.00 P 0.38 0.38 0.35 0.31 +0.03 39 60 60 +60
30DEC26 12.50 P 0.00 0.00 0.00 0.41 +0.03 39 0 72 0
30DEC26 13.00 P 0.00 0.00 0.00 0.54 +0.05 39 0 34 0
30DEC26 13.50 P 0.00 0.00 0.00 0.69 +0.06 39 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.86 +0.08 39 0 13 0
30DEC26 14.50 P 1.01 1.06 1.01 1.05 +0.10 39 10 72 +10
30DEC26 15.00 P 0.00 0.00 0.00 1.26 +0.12 39 0 82 0
30DEC26 15.50 P 1.56 1.56 1.56 1.50 +0.14 38 30 110 +30
30DEC26 16.00 P 0.00 0.00 0.00 1.75 +0.15 38 0 138 0
30DEC26 16.50 P 2.07 2.07 2.06 2.04 +0.17 38 27 235 +27
30DEC26 17.00 P 0.00 0.00 0.00 2.35 +0.19 38 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 2.71 +0.22 39 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 3.09 +0.32 40 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 3.45 +0.32 40 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 3.83 +0.33 40 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 4.23 +0.35 40 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 4.66 +0.38 41 0 351 0
30DEC26 21.00 P 0.00 0.00 0.00 5.50 +0.37 41 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 6.41 +0.45 43 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 7.33 +0.45 44 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.26 +0.48 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.23 +0.50 47 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 10.19 +0.54 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.15 +0.52 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.14 +0.54 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.12 +0.53 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.10 +0.45 54 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 15.06 +0.42 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.06 +0.43 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.50 +0.01 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.64 +0.02 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.79 +0.05 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.96 +0.07 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.16 +0.10 39 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.36 +0.11 39 0 12 0
30MAR27 15.00 P 1.62 1.62 1.62 1.59 +0.13 39 30 68 0
30MAR27 15.50 P 0.00 0.00 0.00 1.81 +0.11 38 0 137 0
30MAR27 16.00 P 0.00 0.00 0.00 2.08 +0.14 38 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 2.36 +0.15 38 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 2.67 +0.17 39 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 3.03 +0.21 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.41 +0.30 40 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 3.74 +0.29 40 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 4.12 +0.32 40 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 4.51 +0.33 40 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 4.90 +0.34 40 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 5.73 +0.37 41 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 6.59 +0.40 42 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 7.47 +0.43 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 8.38 +0.44 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.31 +0.45 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.25 +0.50 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.19 +0.47 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.19 +0.53 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.12 +0.40 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.10 +0.41 47 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 15.08 +0.41 48 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.07 +0.42 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.71 +0.04 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.85 +0.03 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.03 +0.05 39 0 12 0
29JUN27 13.50 P 0.00 0.00 0.00 1.21 +0.04 39 0 42 0
29JUN27 14.00 P 0.00 0.00 0.00 1.43 +0.09 39 0 7 0
29JUN27 14.50 P 0.00 0.00 0.00 1.65 +0.12 40 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.90 +0.14 40 0 75 0
29JUN27 15.50 P 0.00 0.00 0.00 2.15 +0.16 40 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 2.41 +0.16 39 0 10 0
29JUN27 16.50 P 0.00 0.00 0.00 2.70 +0.19 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.00 +0.19 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.34 +0.22 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.67 +0.25 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.03 +0.27 40 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 4.38 +0.28 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.78 +0.32 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.16 +0.33 41 0 30 0
29JUN27 21.00 P 0.00 0.00 0.00 5.94 +0.34 41 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.75 +0.35 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.59 +0.32 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.47 +0.32 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.38 +0.34 41 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 10.30 +0.35 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.24 +0.36 42 0 0 0
TOTAL PUT 1,332 57,617 -1,495
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$ 35.74
29JUN26 25.00 C 0.00 0.00 0.00 10.84 -0.64 113 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.84 -0.64 102 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.84 -0.53 91 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.84 -0.53 81 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.84 -0.64 71 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.77 -0.72 40 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.77 -0.58 32 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.77 -0.58 25 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 2.77 -0.58 18 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 1.77 -0.59 11 0 0 0
29JUN26 35.00 C 1.13 1.13 0.93 0.92 -0.55 17 40 30 -1
29JUN26 36.00 C 0.51 0.51 0.32 0.34 -0.34 17 45 60 +15
29JUN26 37.00 C 0.15 0.15 0.09 0.08 -0.15 17 48 297 -3
29JUN26 38.00 C 0.00 0.00 0.00 0.02 -0.04 19 0 3,355 0
29JUN26 39.00 C 0.02 0.03 0.02 0.01 0.00 23 8 828 -8
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1,252 0
29JUN26 41.00 C 0.01 0.01 0.01 0.01 0.00 35 13 991 -13
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,394 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 576 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 704 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 574 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 649 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 67 0 64 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 72 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 85 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 94 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 103 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 111 0 135 0
30JUL26 27.00 C 0.00 0.00 0.00 8.90 -0.65 46 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.84 -0.71 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.91 -0.63 37 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.84 -0.73 19 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.85 -0.58 19 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 3.87 -0.57 18 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 2.94 -0.54 18 0 0 0
30JUL26 34.00 C 2.27 2.27 2.12 2.09 -0.50 18 46 46 +46
30JUL26 35.00 C 1.49 1.49 1.49 1.37 -0.47 18 15 105 +15
30JUL26 36.00 C 1.02 1.05 0.95 0.81 -0.36 18 7 20 +3
30JUL26 37.00 C 0.63 0.63 0.43 0.44 -0.24 18 25 532 +25
30JUL26 38.00 C 0.25 0.25 0.24 0.22 -0.15 18 16 453 -6
30JUL26 39.00 C 0.14 0.14 0.14 0.10 -0.08 18 1 510 +1
30JUL26 40.00 C 0.09 0.09 0.06 0.04 -0.04 18 32 639 -32
30JUL26 41.00 C 0.04 0.04 0.04 0.02 -0.01 19 3 478 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 359 0
30JUL26 43.00 C 0.03 0.03 0.03 0.01 0.00 22 30 323 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 242 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 27 0 234 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 115 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 178 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.03 -0.59 41 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.04 -0.60 37 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.06 -0.60 33 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.92 -0.76 19 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 4.95 -0.57 18 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.02 -0.55 18 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.15 -0.51 18 0 0 0
28AUG26 34.00 C 2.55 2.55 2.55 2.38 -0.44 19 15 15 +15
28AUG26 35.00 C 1.84 1.84 1.84 1.70 -0.45 18 15 30 +15
28AUG26 36.00 C 1.26 1.26 1.17 1.17 -0.35 19 18 34 +18
28AUG26 37.00 C 0.82 0.82 0.75 0.76 -0.26 19 26 77 +11
28AUG26 38.00 C 0.56 0.56 0.56 0.48 -0.17 19 15 112 +15
28AUG26 39.00 C 0.34 0.34 0.34 0.28 -0.11 19 1 127 -1
28AUG26 40.00 C 0.00 0.00 0.00 0.16 -0.07 19 0 424 0
28AUG26 41.00 C 0.00 0.00 0.00 0.09 -0.04 19 0 265 0
28AUG26 42.00 C 0.00 0.00 0.00 0.05 -0.02 19 0 289 0
28AUG26 43.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 185 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 171 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 21 0 128 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 11.09 -0.60 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.10 -0.60 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.11 -0.61 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.14 -0.61 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.17 -0.60 29 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.03 -0.76 19 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.09 -0.55 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.21 -0.52 19 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 3.38 -0.49 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.66 -0.42 19 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.00 -0.45 19 0 70 0
29SEP26 36.00 C 0.00 0.00 0.00 1.47 -0.36 19 0 230 0
29SEP26 37.00 C 0.00 0.00 0.00 1.06 -0.28 19 0 100 0
29SEP26 38.00 C 0.82 0.82 0.82 0.74 -0.20 19 15 184 +15
29SEP26 39.00 C 0.00 0.00 0.00 0.49 -0.15 19 0 231 0
29SEP26 40.00 C 0.40 0.40 0.40 0.32 -0.10 19 1 357 +1
29SEP26 41.00 C 0.00 0.00 0.00 0.20 -0.07 19 0 274 0
29SEP26 42.00 C 0.00 0.00 0.00 0.12 -0.05 19 0 108 0
29SEP26 43.00 C 0.00 0.00 0.00 0.07 -0.03 19 0 163 0
29SEP26 44.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 530 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 171 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 126 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 21 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 23 0 84 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 24 0 105 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 27 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 11.26 -0.59 36 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.26 -0.62 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.33 -0.58 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.36 -0.59 29 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.41 -0.58 27 0 0 0
30DEC26 30.00 C 6.40 6.40 6.40 6.47 -0.57 25 1 2 -1
30DEC26 31.00 C 0.00 0.00 0.00 5.40 -0.54 20 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 4.58 -0.52 20 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 3.83 -0.48 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.15 -0.44 20 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 2.55 -0.40 20 0 70 0
30DEC26 36.00 C 2.05 2.09 2.05 2.06 -0.32 20 220 267 +155
30DEC26 37.00 C 1.59 1.59 1.59 1.62 -0.28 20 17 86 +15
30DEC26 38.00 C 1.51 1.51 1.51 1.25 -0.26 20 1 241 0
30DEC26 39.00 C 1.12 1.12 0.94 0.95 -0.23 20 4 111 -2
30DEC26 40.00 C 0.79 0.79 0.79 0.70 -0.20 20 2 156 -1
30DEC26 41.00 C 0.00 0.00 0.00 0.52 -0.16 20 0 137 0
30DEC26 42.00 C 0.50 0.50 0.45 0.38 -0.12 20 9 122 -9
30DEC26 43.00 C 0.40 0.40 0.40 0.27 -0.10 20 15 147 +15
30DEC26 44.00 C 0.00 0.00 0.00 0.19 -0.08 20 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 0.13 -0.06 20 0 45 0
30DEC26 46.00 C 0.20 0.20 0.20 0.09 -0.05 20 5 86 +5
30DEC26 47.00 C 0.00 0.00 0.00 0.07 -0.03 20 0 10 0
30DEC26 48.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 3 0
30DEC26 50.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 10.30 -0.59 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.35 -0.57 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.40 -0.57 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.47 -0.55 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.57 -0.52 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.55 -0.47 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.78 -0.43 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.08 -0.38 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.34 -0.43 20 0 0 0
30MAR27 35.00 C 2.88 2.88 2.88 2.88 -0.28 21 15 15 +15
30MAR27 36.00 C 2.40 2.40 2.40 2.31 -0.32 20 10 30 0
30MAR27 37.00 C 0.00 0.00 0.00 1.95 -0.22 20 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 1.60 -0.22 20 0 170 0
30MAR27 39.00 C 0.00 0.00 0.00 1.31 -0.16 21 0 45 0
30MAR27 40.00 C 1.19 1.19 1.19 1.07 -0.12 21 2 34 -2
30MAR27 41.00 C 0.00 0.00 0.00 0.86 -0.09 21 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 0.68 -0.06 21 0 52 0
30MAR27 43.00 C 0.00 0.00 0.00 0.54 -0.05 21 0 25 0
30MAR27 44.00 C 0.00 0.00 0.00 0.43 -0.03 21 0 54 0
30MAR27 45.00 C 0.00 0.00 0.00 0.33 -0.03 21 0 115 0
30MAR27 46.00 C 0.00 0.00 0.00 0.26 -0.02 21 0 93 0
30MAR27 47.00 C 0.00 0.00 0.00 0.20 -0.01 21 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 0.15 -0.02 21 0 36 0
30MAR27 49.00 C 0.00 0.00 0.00 0.12 -0.01 21 0 104 0
30MAR27 50.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 0.05 0.00 21 0 352 0
29JUN27 27.00 C 0.00 0.00 0.00 9.38 -0.57 27 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.45 -0.57 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.55 -0.56 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.70 -0.52 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.81 -0.59 21 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.97 -0.60 20 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.40 -0.50 21 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 3.79 -0.49 21 0 0 0
29JUN27 35.00 C 3.23 3.23 3.23 3.28 -0.35 21 10 10 +9
29JUN27 36.00 C 0.00 0.00 0.00 2.82 -0.32 21 0 3 0
29JUN27 37.00 C 2.30 2.30 2.30 2.44 -0.26 21 3 4 +3
29JUN27 38.00 C 0.00 0.00 0.00 2.08 -0.24 21 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.77 -0.22 21 2 2 +2
29JUN27 40.00 C 1.60 1.60 1.47 1.51 -0.29 21 13 16 +9
29JUN27 41.00 C 0.00 0.00 0.00 1.27 -0.18 21 0 2 0
29JUN27 42.00 C 0.00 0.00 0.00 1.08 -0.16 21 0 8 0
29JUN27 43.00 C 0.00 0.00 0.00 0.90 -0.17 21 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.81 -0.11 22 0 0 0
29JUN27 45.00 C 0.69 0.69 0.69 0.63 -0.15 21 15 19 +15
29JUN27 46.00 C 0.00 0.00 0.00 0.56 -0.08 22 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.46 -0.08 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.38 -0.06 22 0 0 0
29JUN27 49.00 C 0.40 0.40 0.40 0.31 -0.06 22 2 108 +2
TOTAL CALL 781 24,429 +361
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 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 67 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 195 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 202 0
29JUN26 30.00 P 0.02 0.02 0.02 0.01 0.00 44 1 249 -1
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 794 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 627 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 22 0 477 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 +0.02 18 0 788 0
29JUN26 35.00 P 0.12 0.16 0.12 0.17 +0.09 18 154 918 -36
29JUN26 36.00 P 0.40 0.60 0.40 0.60 +0.28 19 159 1,011 -34
29JUN26 37.00 P 1.06 1.37 1.06 1.36 +0.50 20 316 3,119 -4
29JUN26 38.00 P 1.94 2.31 1.92 2.26 +0.55 0 70 1,510 -16
29JUN26 39.00 P 0.00 0.00 0.00 3.36 +0.68 39 2 886 -207
29JUN26 40.00 P 3.90 3.94 3.90 4.26 +0.58 0 9 924 -11
29JUN26 41.00 P 0.00 0.00 0.00 5.26 +0.58 0 0 165 -105
29JUN26 42.00 P 0.00 0.00 0.00 6.26 +0.58 0 0 0 -15
29JUN26 43.00 P 0.00 0.00 0.00 7.26 +0.58 0 0 0 0
29JUN26 44.00 P 7.72 7.90 7.72 8.26 +0.58 0 15 15 0
29JUN26 45.00 P 0.00 0.00 0.00 9.26 +0.58 0 0 165 0
29JUN26 46.00 P 0.00 0.00 0.00 10.26 +0.58 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.26 +0.58 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.26 +0.58 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.26 +0.58 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.26 +0.58 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.76 +0.58 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.26 +0.58 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.76 +0.58 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.26 +0.58 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 22 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 19 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 81 0
30JUL26 33.00 P 0.00 0.00 0.00 0.10 +0.04 18 0 225 0
30JUL26 34.00 P 0.20 0.28 0.20 0.24 +0.08 18 5 349 -1
30JUL26 35.00 P 0.41 0.49 0.41 0.53 +0.18 18 357 661 +132
30JUL26 36.00 P 0.74 0.96 0.74 0.98 +0.29 18 100 967 +53
30JUL26 37.00 P 1.56 1.62 1.56 1.62 +0.41 18 3 805 -1
30JUL26 38.00 P 2.43 2.43 2.43 2.39 +0.48 18 8 1,050 0
30JUL26 39.00 P 3.35 3.35 3.35 3.39 +0.62 23 1 340 -1
30JUL26 40.00 P 0.00 0.00 0.00 4.26 +0.57 0 0 116 0
30JUL26 41.00 P 4.90 4.96 4.90 5.26 +0.58 0 100 405 +80
30JUL26 42.00 P 0.00 0.00 0.00 6.26 +0.58 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.26 +0.58 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.26 +0.58 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.26 +0.58 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.26 +0.58 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.26 +0.58 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 12.26 +0.58 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 13.30 +0.62 52 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 14.26 +0.58 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 16.79 +0.61 59 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 20 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.05 +0.02 19 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.12 +0.05 19 0 13 0
28AUG26 33.00 P 0.21 0.28 0.21 0.24 +0.08 19 33 164 +19
28AUG26 34.00 P 0.37 0.42 0.37 0.46 +0.13 19 11 98 +10
28AUG26 35.00 P 0.78 0.80 0.78 0.79 +0.20 19 28 109 +17
28AUG26 36.00 P 1.06 1.23 1.06 1.25 +0.30 19 60 300 +30
28AUG26 37.00 P 0.00 0.00 0.00 1.86 +0.40 19 0 699 0
28AUG26 38.00 P 2.21 2.58 2.21 2.57 +0.45 19 23 323 +23
28AUG26 39.00 P 0.00 0.00 0.00 3.39 +0.48 19 1 164 -1
28AUG26 40.00 P 0.00 0.00 0.00 4.30 +0.54 19 0 385 0
28AUG26 41.00 P 0.00 0.00 0.00 5.26 +0.56 0 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 6.26 +0.58 0 0 139 0
28AUG26 43.00 P 0.00 0.00 0.00 7.26 +0.58 0 0 82 0
28AUG26 44.00 P 0.00 0.00 0.00 8.26 +0.58 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.26 +0.58 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.26 +0.58 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.26 +0.58 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 12.26 +0.58 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 13.30 +0.62 42 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 14.26 +0.58 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 16.79 +0.61 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 43 0
29SEP26 29.00 P 0.10 0.10 0.10 0.03 +0.01 20 30 61 +9
29SEP26 30.00 P 0.11 0.13 0.11 0.05 +0.01 19 30 145 +30
29SEP26 31.00 P 0.00 0.00 0.00 0.11 +0.03 19 10 221 +10
29SEP26 32.00 P 0.23 0.25 0.23 0.22 +0.06 19 85 529 0
29SEP26 33.00 P 0.39 0.45 0.39 0.40 +0.11 19 48 247 +48
29SEP26 34.00 P 0.59 0.68 0.59 0.67 +0.16 19 35 258 +5
29SEP26 35.00 P 0.91 0.94 0.91 1.01 +0.23 19 11 702 +11
29SEP26 36.00 P 1.30 1.44 1.30 1.48 +0.31 19 20 473 +20
29SEP26 37.00 P 0.00 0.00 0.00 2.06 +0.39 19 0 652 0
29SEP26 38.00 P 2.40 2.40 2.40 2.74 +0.44 19 15 336 +15
29SEP26 39.00 P 0.00 0.00 0.00 3.52 +0.46 19 0 110 0
29SEP26 40.00 P 0.00 0.00 0.00 4.37 +0.50 19 0 164 0
29SEP26 41.00 P 0.00 0.00 0.00 5.29 +0.54 19 0 62 0
29SEP26 42.00 P 0.00 0.00 0.00 6.26 +0.57 0 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 7.26 +0.58 0 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 8.26 +0.58 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.26 +0.58 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.26 +0.58 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.26 +0.58 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.26 +0.58 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.30 +0.62 37 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.26 +0.58 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 16.79 +0.61 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 0.00 20 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.04 0.00 20 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.14 +0.02 20 0 90 0
30DEC26 29.00 P 0.30 0.30 0.30 0.23 +0.03 20 15 93 +5
30DEC26 30.00 P 0.39 0.39 0.39 0.38 +0.06 20 15 337 0
30DEC26 31.00 P 0.60 0.60 0.60 0.58 +0.08 20 50 293 +50
30DEC26 32.00 P 0.79 0.79 0.79 0.85 +0.13 20 2 182 -2
30DEC26 33.00 P 0.00 0.00 0.00 1.19 +0.20 20 0 159 0
30DEC26 34.00 P 1.53 1.53 1.53 1.56 +0.22 20 1 351 +1
30DEC26 35.00 P 0.00 0.00 0.00 2.03 +0.26 20 0 320 0
30DEC26 36.00 P 0.00 0.00 0.00 2.58 +0.31 19 0 202 0
30DEC26 37.00 P 0.00 0.00 0.00 3.25 +0.31 20 0 120 0
30DEC26 38.00 P 0.00 0.00 0.00 3.95 +0.36 20 0 39 0
30DEC26 39.00 P 4.43 4.43 4.42 4.70 +0.39 20 17 60 +17
30DEC26 40.00 P 0.00 0.00 0.00 5.50 +0.42 20 0 26 0
30DEC26 41.00 P 6.30 6.30 6.30 6.54 +0.65 23 1 14 -1
30DEC26 42.00 P 0.00 0.00 0.00 7.14 +0.39 18 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 8.05 +0.62 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.98 +0.55 16 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.92 +0.56 14 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 10.88 +0.58 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.84 +0.59 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.80 +0.59 0 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 13.79 +0.61 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.74 +0.59 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.18 +0.60 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.12 +0.04 21 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.20 +0.06 21 0 50 0
30MAR27 28.00 P 0.36 0.36 0.36 0.31 +0.09 21 30 33 +27
30MAR27 29.00 P 0.42 0.42 0.42 0.46 +0.12 21 15 201 +15
30MAR27 30.00 P 0.00 0.00 0.00 0.64 +0.13 21 0 125 0
30MAR27 31.00 P 0.00 0.00 0.00 0.86 +0.13 20 0 78 0
30MAR27 32.00 P 0.00 0.00 0.00 1.15 +0.19 20 0 168 0
30MAR27 33.00 P 0.00 0.00 0.00 1.51 +0.25 20 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 1.93 +0.30 20 0 89 0
30MAR27 35.00 P 0.00 0.00 0.00 2.41 +0.34 20 0 82 0
30MAR27 36.00 P 0.00 0.00 0.00 2.94 +0.36 20 0 40 0
30MAR27 37.00 P 0.00 0.00 0.00 3.65 +0.41 21 0 64 0
30MAR27 38.00 P 0.00 0.00 0.00 4.33 +0.45 21 0 19 0
30MAR27 39.00 P 0.00 0.00 0.00 5.05 +0.48 21 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 5.81 +0.49 21 0 22 0
30MAR27 41.00 P 0.00 0.00 0.00 6.54 +0.44 20 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 7.31 +0.39 19 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 8.17 +0.58 18 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 9.08 +0.51 18 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 10.00 +0.53 17 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.93 +0.63 16 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.88 +0.63 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.84 +0.58 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.80 +0.59 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.76 +0.58 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.19 +0.59 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.38 +0.06 22 0 6 0
29JUN27 28.00 P 0.58 0.58 0.58 0.54 +0.08 22 15 46 +15
29JUN27 29.00 P 0.00 0.00 0.00 0.73 +0.09 22 0 5 0
29JUN27 30.00 P 1.03 1.04 1.03 0.97 +0.11 22 10 14 +7
29JUN27 31.00 P 0.00 0.00 0.00 1.28 +0.15 22 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 1.62 +0.18 22 0 44 0
29JUN27 33.00 P 2.06 2.06 2.06 2.02 +0.20 22 10 10 +10
29JUN27 34.00 P 0.00 0.00 0.00 2.49 +0.24 22 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 3.00 +0.28 22 0 98 0
29JUN27 36.00 P 3.35 3.60 3.35 3.56 +0.29 22 10 100 +10
29JUN27 37.00 P 0.00 0.00 0.00 4.19 +0.36 22 0 38 0
29JUN27 38.00 P 0.00 0.00 0.00 4.86 +0.40 23 0 7 0
29JUN27 39.00 P 0.00 0.00 0.00 5.41 +0.26 22 0 18 0
29JUN27 40.00 P 0.00 0.00 0.00 6.26 +0.52 23 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 7.08 +0.59 23 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 7.88 +0.50 23 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 8.72 +0.53 23 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 9.57 +0.54 23 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 10.44 +0.55 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.32 +0.56 23 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.23 +0.49 23 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.14 +0.58 23 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.06 +0.59 23 0 0 0
TOTAL PUT 1,931 28,229 +233
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$ 84.20
29JUN26 52.50 C 0.00 0.00 0.00 31.74 -5.00 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.25 -4.99 80 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.75 -4.99 66 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.25 -4.99 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 21.75 -4.99 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.26 -4.98 52 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.76 -4.99 43 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.26 -4.98 31 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 11.76 -4.98 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 9.27 -4.89 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 6.80 -4.86 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 4.46 -4.70 24 0 0 0
29JUN26 82.50 C 2.28 2.28 2.28 2.41 -4.25 23 15 15 +15
29JUN26 85.00 C 1.44 1.48 0.98 1.09 -3.07 24 102 112 +102
29JUN26 87.50 C 1.32 1.35 0.50 0.38 -1.29 24 88 71 +71
29JUN26 90.00 C 0.41 0.41 0.12 0.11 -0.01 25 272 3,174 +105
29JUN26 92.50 C 0.08 0.08 0.07 0.03 +0.02 26 17 1,192 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1,291 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 354 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 585 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 229 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 223 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 945 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 29.38 -4.86 38 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.89 -4.85 37 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 24.40 -4.84 35 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.90 -4.84 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.41 -4.84 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.93 -4.82 25 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.46 -4.80 25 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.04 -4.71 25 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 9.71 -4.45 25 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 7.53 -4.13 25 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 5.43 -3.73 23 0 0 0
30JUL26 82.50 C 4.31 4.48 3.58 4.02 -2.64 26 165 165 +165
30JUL26 85.00 C 3.43 3.43 3.34 2.57 -1.59 24 30 15 +15
30JUL26 87.50 C 2.86 2.86 1.42 1.63 -0.37 24 135 529 -104
30JUL26 90.00 C 1.84 1.85 1.01 0.98 -0.10 25 167 488 +88
30JUL26 92.50 C 0.50 0.50 0.50 0.56 -0.04 25 3 1,157 +3
30JUL26 95.00 C 0.38 0.38 0.38 0.32 +0.01 25 1 191 0
30JUL26 97.50 C 0.26 0.27 0.23 0.16 +0.01 25 120 161 -8
30JUL26 100.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 168 0
30JUL26 102.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 200 0
30JUL26 105.00 C 0.00 0.00 0.00 0.02 0.00 26 0 122 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 164 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 22.00 -4.74 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 19.41 -4.84 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 17.20 -4.55 28 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 14.81 -4.45 27 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 12.55 -4.20 27 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 10.34 -3.82 26 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 8.36 -3.30 26 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 6.40 -2.76 25 0 0 0
28AUG26 82.50 C 5.12 5.20 5.12 4.95 -1.71 25 60 60 +60
28AUG26 85.00 C 3.93 3.93 3.69 3.68 -0.60 25 58 118 +58
28AUG26 87.50 C 2.80 2.80 2.64 2.68 -0.29 26 30 419 0
28AUG26 90.00 C 2.30 2.30 2.30 1.90 -0.20 26 15 195 0
28AUG26 92.50 C 1.39 1.39 1.39 1.31 -0.12 26 15 101 +13
28AUG26 95.00 C 1.25 1.25 0.85 0.91 -0.04 26 45 124 +6
28AUG26 97.50 C 0.77 0.77 0.60 0.61 -0.01 26 45 112 -8
28AUG26 100.00 C 0.00 0.00 0.00 0.39 0.00 26 0 280 0
28AUG26 102.50 C 0.00 0.00 0.00 0.24 0.00 26 0 99 0
28AUG26 105.00 C 0.00 0.00 0.00 0.15 +0.01 26 0 75 0
28AUG26 107.50 C 0.00 0.00 0.00 0.09 0.00 26 0 75 0
28AUG26 110.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.02 0.00 27 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 29.48 -4.76 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.98 -4.76 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.55 -4.69 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.12 -4.62 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.73 -4.52 19 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 17.38 -4.37 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.08 -4.18 24 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 12.97 -3.78 26 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.92 -3.24 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.04 -2.62 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 7.36 -1.80 26 0 0 0
29SEP26 82.50 C 6.36 6.36 5.59 5.70 -0.96 25 60 60 +60
29SEP26 85.00 C 4.81 4.81 4.44 4.47 -0.42 25 17 554 +17
29SEP26 87.50 C 0.00 0.00 0.00 3.45 -0.42 25 0 547 0
29SEP26 90.00 C 2.74 2.90 2.74 2.63 -0.33 25 31 222 -30
29SEP26 92.50 C 0.00 0.00 0.00 1.97 -0.24 25 0 83 0
29SEP26 95.00 C 0.00 0.00 0.00 1.48 -0.14 26 0 65 0
29SEP26 97.50 C 1.49 1.49 1.18 1.08 -0.08 26 60 267 +13
29SEP26 100.00 C 0.84 0.89 0.84 0.77 -0.05 26 30 81 -1
29SEP26 102.50 C 0.00 0.00 0.00 0.52 -0.06 26 0 91 0
29SEP26 105.00 C 0.00 0.00 0.00 0.36 -0.04 26 0 119 0
29SEP26 107.50 C 0.00 0.00 0.00 0.25 -0.02 26 0 98 0
29SEP26 110.00 C 0.00 0.00 0.00 0.17 -0.01 26 0 68 0
29SEP26 112.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.05 0.00 26 0 10 0
30DEC26 55.00 C 0.00 0.00 0.00 29.63 -4.61 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.24 -4.50 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.92 -4.32 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.54 -4.20 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.26 -3.99 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.04 -3.71 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.97 -3.29 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.98 -2.77 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 12.14 -2.02 26 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 10.43 -1.23 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.91 -0.76 26 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 7.55 -0.68 26 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 6.34 -0.59 26 0 39 0
30DEC26 87.50 C 5.64 5.64 5.64 5.36 -0.40 26 15 9 -15
30DEC26 90.00 C 0.00 0.00 0.00 4.47 -0.35 26 0 448 0
30DEC26 92.50 C 0.00 0.00 0.00 3.68 -0.38 26 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 2.99 -0.35 26 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 2.39 -0.34 26 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 1.94 -0.27 26 0 55 0
30DEC26 102.50 C 0.00 0.00 0.00 1.54 -0.21 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.21 -0.20 26 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 0.96 -0.12 26 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 0.73 -0.14 26 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 0.57 -0.10 26 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.44 -0.07 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.33 -0.07 26 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 30.29 -3.95 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.15 -3.59 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.67 -3.57 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.41 -3.33 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.22 -3.03 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.14 -2.61 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.16 -2.10 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.29 -1.46 26 0 0 0
30MAR27 75.00 C 14.50 14.50 14.50 13.63 -0.84 26 1 3 +1
30MAR27 77.50 C 0.00 0.00 0.00 12.06 -0.76 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.59 -0.74 26 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 9.30 -0.66 26 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 8.11 -0.57 26 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 7.22 -0.36 27 0 1 0
30MAR27 90.00 C 0.00 0.00 0.00 6.27 -0.10 27 0 11 0
30MAR27 92.50 C 0.00 0.00 0.00 5.12 -0.36 26 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 4.41 -0.31 26 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 3.78 -0.33 26 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 3.25 -0.25 26 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 2.78 -0.28 26 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 2.39 -0.24 27 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.02 -0.18 27 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 1.69 -0.18 27 0 3 0
30MAR27 112.50 C 0.00 0.00 0.00 1.41 -0.13 27 0 15 0
30MAR27 115.00 C 0.00 0.00 0.00 1.18 -0.13 26 0 1,270 0
29JUN27 62.50 C 0.00 0.00 0.00 24.03 -2.71 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 21.91 -2.34 26 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.90 -1.85 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.97 -1.29 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 16.34 -0.87 26 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 14.78 -1.32 26 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 13.36 -1.23 26 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 12.01 -0.72 26 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 10.78 -0.71 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 9.65 -0.62 27 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 8.60 -0.62 27 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 7.66 -0.54 27 0 4 0
29JUN27 92.50 C 0.00 0.00 0.00 6.80 -0.53 27 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 6.02 -0.45 27 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 5.33 -0.44 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.68 -0.40 27 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 4.14 -0.36 27 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.71 -0.37 27 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 3.29 -0.29 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 2.87 -0.20 27 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 2.51 -0.15 27 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 2.20 -0.15 27 0 0 0
TOTAL CALL 1,597 19,027 +626
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 99 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 65 0 55 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 323 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 863 0
29JUN26 72.50 P 0.06 0.06 0.06 0.01 0.00 35 15 523 +15
29JUN26 75.00 P 0.06 0.08 0.06 0.01 0.00 27 25 564 +5
29JUN26 77.50 P 0.12 0.17 0.12 0.04 +0.03 25 110 347 -60
29JUN26 80.00 P 0.18 0.18 0.17 0.20 +0.14 25 45 317 +30
29JUN26 82.50 P 0.63 1.05 0.62 0.74 +0.38 25 148 1,488 -36
29JUN26 85.00 P 0.68 2.10 0.68 1.91 +0.60 25 120 958 0
29JUN26 87.50 P 1.83 2.33 1.83 3.63 +0.74 24 17 1,260 -2
29JUN26 90.00 P 5.62 5.62 5.62 5.86 +0.72 24 1 1,251 -3
29JUN26 92.50 P 8.00 8.00 8.00 8.30 +0.59 0 2 530 0
29JUN26 95.00 P 0.00 0.00 0.00 10.80 +0.59 0 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 13.47 +0.76 54 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.00 +0.79 63 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.56 +1.18 73 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 21.05 +1.17 79 0 0 -15
29JUN26 107.50 P 0.00 0.00 0.00 23.47 +1.09 80 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.06 +1.18 93 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 28.47 +1.09 93 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.05 +1.18 104 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.48 +1.11 104 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 41 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 25 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 53 0
30JUL26 72.50 P 0.25 0.30 0.25 0.11 +0.04 25 30 129 0
30JUL26 75.00 P 0.30 0.30 0.30 0.27 +0.09 25 30 187 +30
30JUL26 77.50 P 0.82 0.82 0.82 0.60 +0.16 25 6 224 +6
30JUL26 80.00 P 1.11 1.45 1.11 1.17 +0.25 25 35 201 -25
30JUL26 82.50 P 1.44 2.00 1.44 2.06 +0.42 26 54 295 +38
30JUL26 85.00 P 3.05 3.50 2.87 3.30 +0.62 26 139 536 +111
30JUL26 87.50 P 3.14 4.30 3.14 4.74 +0.61 25 45 459 -45
30JUL26 90.00 P 0.00 0.00 0.00 6.58 +0.68 25 0 356 0
30JUL26 92.50 P 0.00 0.00 0.00 8.67 +0.59 25 0 137 0
30JUL26 95.00 P 0.00 0.00 0.00 10.93 +0.59 25 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 13.47 +0.73 30 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.27 +1.06 40 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.85 +1.47 46 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.38 +1.50 50 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.88 +1.50 54 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.38 +1.50 58 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 28.86 +1.48 61 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 31.38 +1.51 65 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.10 +0.03 27 0 1 0
28AUG26 70.00 P 0.00 0.00 0.00 0.21 +0.06 26 0 47 0
28AUG26 72.50 P 0.00 0.00 0.00 0.41 +0.09 26 0 167 0
28AUG26 75.00 P 0.67 1.03 0.65 0.75 +0.14 26 150 122 +9
28AUG26 77.50 P 0.87 1.35 0.87 1.29 +0.23 27 60 58 +5
28AUG26 80.00 P 1.98 2.21 1.98 2.03 +0.34 27 32 136 +32
28AUG26 82.50 P 2.24 3.18 2.24 3.03 +0.49 27 76 421 +12
28AUG26 85.00 P 3.19 4.45 3.19 4.30 +0.67 27 188 331 +111
28AUG26 87.50 P 5.50 6.15 5.50 5.64 +0.62 26 2 152 -1
28AUG26 90.00 P 0.00 0.00 0.00 7.34 +0.65 26 0 225 0
28AUG26 92.50 P 0.00 0.00 0.00 9.25 +0.54 26 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 11.34 +0.57 26 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.74 +0.75 29 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 16.27 +0.95 32 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 18.85 +1.34 37 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 21.38 +1.47 40 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 23.88 +1.44 43 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 26.38 +1.46 46 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 28.86 +1.45 49 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 31.38 +1.47 52 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.05 +0.01 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.22 +0.03 26 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 0.42 +0.07 26 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 0.72 +0.08 26 0 120 0
29SEP26 75.00 P 0.00 0.00 0.00 1.17 +0.12 26 0 179 0
29SEP26 77.50 P 0.00 0.00 0.00 1.79 +0.20 26 0 294 0
29SEP26 80.00 P 2.11 2.70 2.11 2.62 +0.34 26 16 197 0
29SEP26 82.50 P 0.00 0.00 0.00 3.67 +0.47 26 0 57 0
29SEP26 85.00 P 0.00 0.00 0.00 4.94 +0.58 26 0 575 0
29SEP26 87.50 P 5.44 5.44 5.44 6.25 +0.51 26 13 507 0
29SEP26 90.00 P 0.00 0.00 0.00 7.89 +0.53 26 0 295 0
29SEP26 92.50 P 0.00 0.00 0.00 9.72 +0.45 26 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 11.71 +0.49 26 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 13.84 +0.52 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.38 +0.84 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.85 +1.22 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.38 +1.41 35 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 23.88 +1.44 37 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.38 +1.46 40 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.86 +1.44 42 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.38 +1.46 44 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.51 +1.10 41 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 0.10 +0.01 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.19 +0.04 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.32 +0.06 26 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.52 +0.09 26 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.83 +0.13 26 0 137 0
30DEC26 70.00 P 0.00 0.00 0.00 1.24 +0.18 26 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 1.77 +0.23 26 0 28 0
30DEC26 75.00 P 2.29 2.29 2.29 2.43 +0.27 26 1 80 +1
30DEC26 77.50 P 0.00 0.00 0.00 3.25 +0.36 26 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 4.25 +0.50 26 0 168 0
30DEC26 82.50 P 0.00 0.00 0.00 5.35 +0.54 26 0 37 0
30DEC26 85.00 P 6.72 6.72 6.72 6.65 +0.59 26 1 35 0
30DEC26 87.50 P 0.00 0.00 0.00 7.95 +0.59 26 0 93 0
30DEC26 90.00 P 0.00 0.00 0.00 9.51 +0.62 26 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 11.24 +0.69 26 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 13.07 +0.73 26 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 15.25 +0.97 27 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 17.31 +0.76 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.43 +0.79 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.83 +1.01 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.07 +1.03 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.38 +1.07 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.86 +1.24 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.38 +1.41 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.59 +1.17 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.20 +0.04 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.32 +0.05 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.49 +0.07 26 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.74 +0.10 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 1.07 +0.14 26 0 88 0
30MAR27 67.50 P 0.00 0.00 0.00 1.45 +0.19 26 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 1.96 +0.24 26 0 112 0
30MAR27 72.50 P 0.00 0.00 0.00 2.57 +0.26 26 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 3.33 +0.33 26 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 4.21 +0.41 26 0 6 0
30MAR27 80.00 P 4.62 4.62 4.62 5.18 +0.43 26 15 30 +14
30MAR27 82.50 P 5.89 5.89 5.89 6.32 +0.49 26 15 50 +15
30MAR27 85.00 P 7.13 7.13 7.13 7.93 +0.93 27 15 48 +15
30MAR27 87.50 P 0.00 0.00 0.00 9.34 +0.49 27 0 51 0
30MAR27 90.00 P 0.00 0.00 0.00 10.77 +0.69 26 0 31 0
30MAR27 92.50 P 0.00 0.00 0.00 12.15 +0.48 25 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 13.97 +0.56 26 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 15.87 +0.70 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.86 +0.71 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.93 +0.74 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.05 +0.78 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.43 +1.01 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.67 +1.03 28 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.95 +1.06 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.38 +1.20 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.37 +0.15 28 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 1.84 +0.16 28 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 2.40 +0.22 28 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.05 +0.22 28 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 3.84 +0.29 28 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.71 +0.33 28 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 5.72 +0.37 28 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.84 +0.46 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 8.06 +0.46 28 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 9.41 +0.55 28 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 10.86 +0.57 28 0 2 0
29JUN27 90.00 P 0.00 0.00 0.00 12.42 +0.65 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.07 +0.65 29 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 15.82 +0.73 29 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 17.66 +0.73 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.57 +0.78 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 21.58 +0.79 30 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.62 +0.79 30 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 25.77 +0.82 31 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 27.95 +0.80 31 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 30.19 +0.80 31 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 32.49 +0.78 32 0 0 0
TOTAL PUT 1,406 18,911 +262
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$ 15.57
29JUN26 9.75 C 0.00 0.00 0.00 5.83 -0.26 97 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.58 -0.26 91 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.08 -0.26 79 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.58 -0.26 67 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.08 -0.26 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.58 -0.27 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.08 -0.27 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.58 -0.26 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.08 -0.27 0 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 1.59 -0.23 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.11 -0.22 29 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.67 -0.22 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.36 -0.16 29 0 4 0
29JUN26 16.00 C 0.00 0.00 0.00 0.16 -0.10 29 0 115 0
29JUN26 16.50 C 0.06 0.06 0.05 0.06 -0.06 30 66 1,023 -2
29JUN26 17.00 C 0.03 0.03 0.03 0.02 -0.03 31 6 1,195 0
29JUN26 17.50 C 0.01 0.01 0.01 0.01 -0.01 34 28 1,204 -28
29JUN26 18.00 C 0.01 0.01 0.01 0.01 0.00 41 2 959 -2
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 497 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 896 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 253 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 120 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 76 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 17 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 104 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 112 0 43 0
30JUL26 11.50 C 0.00 0.00 0.00 4.11 -0.28 35 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.61 -0.28 27 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.12 -0.23 31 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 2.63 -0.29 29 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.16 -0.28 29 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.72 -0.20 29 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.32 -0.18 29 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.96 -0.17 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.67 -0.17 28 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 0.45 -0.12 29 0 35 0
30JUL26 16.50 C 0.31 0.31 0.31 0.29 -0.09 29 1 172 +1
30JUL26 17.00 C 0.00 0.00 0.00 0.19 -0.05 30 0 157 0
30JUL26 17.50 C 0.15 0.15 0.10 0.12 -0.03 30 2 129 +2
30JUL26 18.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 458 0
30JUL26 18.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 301 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 278 0
30JUL26 19.50 C 0.03 0.03 0.03 0.01 -0.01 30 24 80 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 163 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 62 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.13 -0.29 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.65 -0.30 29 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.18 -0.30 31 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.67 -0.35 24 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.31 -0.20 32 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.92 -0.18 33 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.54 -0.18 32 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.22 -0.19 31 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 0.95 -0.16 31 0 38 0
28AUG26 16.00 C 0.00 0.00 0.00 0.73 -0.13 32 0 37 0
28AUG26 16.50 C 0.00 0.00 0.00 0.55 -0.10 32 0 87 0
28AUG26 17.00 C 0.44 0.44 0.44 0.41 -0.08 32 40 487 0
28AUG26 17.50 C 0.00 0.00 0.00 0.30 -0.06 32 0 130 0
28AUG26 18.00 C 0.00 0.00 0.00 0.22 -0.04 33 0 46 0
28AUG26 18.50 C 0.00 0.00 0.00 0.16 -0.02 33 0 45 0
28AUG26 19.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 45 0
28AUG26 19.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 19 0
28AUG26 20.00 C 0.08 0.08 0.08 0.05 -0.01 33 3 13 -3
28AUG26 21.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.90 -0.28 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.58 -0.36 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.09 -0.36 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.61 -0.36 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.13 -0.36 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.66 -0.36 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.22 -0.34 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.78 -0.33 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.44 -0.25 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.07 -0.18 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.69 -0.21 31 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 1.39 -0.21 31 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 1.13 -0.18 31 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 0.91 -0.15 31 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 0.72 -0.13 31 0 1,276 0
29SEP26 17.00 C 0.59 0.59 0.59 0.57 -0.11 32 2 60 0
29SEP26 17.50 C 0.00 0.00 0.00 0.45 -0.09 32 0 81 0
29SEP26 18.00 C 0.00 0.00 0.00 0.36 -0.06 32 0 120 0
29SEP26 18.50 C 0.30 0.30 0.27 0.27 -0.05 32 25 108 +10
29SEP26 19.00 C 0.00 0.00 0.00 0.20 -0.05 32 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.04 32 0 91 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 680 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 121 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 7 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.94 -0.37 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.71 -0.36 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.24 -0.36 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.78 -0.36 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.34 -0.34 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.92 -0.33 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.50 -0.31 30 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.11 -0.30 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.77 -0.28 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.53 -0.17 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.23 -0.12 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.95 -0.12 34 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 1.70 -0.10 34 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.48 -0.09 34 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.24 -0.16 33 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.07 -0.13 33 0 35 0
30DEC26 17.50 C 0.00 0.00 0.00 0.92 -0.11 33 0 19 0
30DEC26 18.00 C 0.00 0.00 0.00 0.78 -0.05 33 0 29 0
30DEC26 18.50 C 0.00 0.00 0.00 0.67 -0.05 34 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.57 -0.05 34 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 0.48 -0.04 34 0 17 0
30DEC26 20.00 C 0.37 0.37 0.37 0.41 -0.04 34 2 72 0
30DEC26 21.00 C 0.27 0.27 0.27 0.30 -0.02 34 1 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.21 -0.01 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.15 0.00 34 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 14 0
30MAR27 10.50 C 0.00 0.00 0.00 5.41 -0.35 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.98 -0.34 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.56 -0.33 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.16 -0.32 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.78 -0.31 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.41 -0.31 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.07 -0.29 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.76 -0.28 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.46 -0.26 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.20 -0.24 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.02 -0.15 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.80 -0.11 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.59 -0.11 33 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 1.41 -0.15 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.26 -0.12 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.10 -0.11 33 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 0.97 -0.10 33 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 0.85 -0.06 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.72 -0.11 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.63 -0.09 33 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.50 -0.05 33 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.39 -0.03 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.29 -0.03 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.22 -0.02 33 0 80 0
29JUN27 11.50 C 0.00 0.00 0.00 4.73 -0.30 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.34 -0.29 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.98 -0.26 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.64 -0.24 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.31 -0.22 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.99 -0.22 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.71 -0.20 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.44 -0.20 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.20 -0.18 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.00 -0.14 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.79 -0.13 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.60 -0.08 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.43 -0.11 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.28 -0.11 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.13 -0.10 33 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.01 -0.09 33 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 0.89 -0.09 33 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.80 -0.07 33 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.62 -0.07 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.49 -0.05 33 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.38 -0.04 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.29 -0.04 33 0 0 0
TOTAL CALL 202 12,529 -22
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 119 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 113 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 91 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 51 0 184 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 315 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 639 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 442 0
29JUN26 15.00 P 0.15 0.17 0.15 0.12 +0.04 31 149 752 0
29JUN26 15.50 P 0.28 0.32 0.28 0.30 +0.09 31 14 617 +7
29JUN26 16.00 P 0.63 0.63 0.63 0.58 +0.12 30 9 308 -9
29JUN26 16.50 P 0.00 0.00 0.00 0.98 +0.18 30 0 863 0
29JUN26 17.00 P 0.00 0.00 0.00 1.44 +0.21 30 0 978 0
29JUN26 17.50 P 0.00 0.00 0.00 1.93 +0.23 0 0 398 0
29JUN26 18.00 P 0.00 0.00 0.00 2.50 +0.30 63 0 189 0
29JUN26 18.50 P 0.00 0.00 0.00 3.02 +0.32 75 0 15 0
29JUN26 19.00 P 3.53 3.53 3.53 3.48 +0.28 74 3 15 0
29JUN26 19.50 P 0.00 0.00 0.00 4.04 +0.34 96 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.55 +0.35 106 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.54 +0.34 118 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.54 +0.34 132 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.54 +0.34 144 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.55 +0.35 159 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.55 +0.35 170 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 14 0
30JUL26 13.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 45 0
30JUL26 14.00 P 0.00 0.00 0.00 0.11 +0.03 30 0 53 0
30JUL26 14.50 P 0.00 0.00 0.00 0.21 +0.05 30 0 153 0
30JUL26 15.00 P 0.40 0.40 0.40 0.37 +0.08 30 5 140 +5
30JUL26 15.50 P 0.00 0.00 0.00 0.59 +0.11 30 0 206 0
30JUL26 16.00 P 0.00 0.00 0.00 0.87 +0.16 30 0 261 0
30JUL26 16.50 P 0.00 0.00 0.00 1.19 +0.17 30 0 85 0
30JUL26 17.00 P 0.00 0.00 0.00 1.58 +0.19 30 0 134 0
30JUL26 17.50 P 0.00 0.00 0.00 2.00 +0.20 29 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 2.53 +0.28 37 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 3.03 +0.32 42 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.53 +0.33 46 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.04 +0.34 51 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.55 +0.35 57 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.54 +0.34 63 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.54 +0.34 71 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.54 +0.34 77 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.55 +0.35 85 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.10 +0.02 33 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.17 +0.03 33 0 20 0
28AUG26 14.00 P 0.00 0.00 0.00 0.28 +0.05 33 0 30 0
28AUG26 14.50 P 0.00 0.00 0.00 0.43 +0.08 33 0 84 0
28AUG26 15.00 P 0.00 0.00 0.00 0.61 +0.09 33 0 18 0
28AUG26 15.50 P 0.86 0.86 0.86 0.85 +0.15 33 15 172 0
28AUG26 16.00 P 0.00 0.00 0.00 1.12 +0.16 33 0 176 0
28AUG26 16.50 P 1.32 1.40 1.32 1.42 +0.15 33 29 366 +6
28AUG26 17.00 P 0.00 0.00 0.00 1.77 +0.17 32 0 279 0
28AUG26 17.50 P 0.00 0.00 0.00 2.16 +0.18 33 0 136 0
28AUG26 18.00 P 0.00 0.00 0.00 2.65 +0.27 36 0 45 0
28AUG26 18.50 P 0.00 0.00 0.00 3.10 +0.30 38 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 3.53 +0.29 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.04 +0.31 41 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.55 +0.34 45 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.54 +0.34 50 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.54 +0.34 56 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.54 +0.34 62 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.55 +0.35 67 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.11 +0.02 32 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.18 +0.03 33 0 66 0
29SEP26 13.50 P 0.00 0.00 0.00 0.27 +0.03 32 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.40 +0.05 33 0 164 0
29SEP26 14.50 P 0.00 0.00 0.00 0.56 +0.06 32 0 60 0
29SEP26 15.00 P 0.74 0.76 0.74 0.76 +0.08 33 10 4,237 0
29SEP26 15.50 P 0.00 0.00 0.00 1.00 +0.12 33 0 67 0
29SEP26 16.00 P 0.00 0.00 0.00 1.29 +0.15 33 0 32 0
29SEP26 16.50 P 0.00 0.00 0.00 1.56 +0.14 32 0 1,364 0
29SEP26 17.00 P 0.00 0.00 0.00 1.90 +0.14 32 0 67 0
29SEP26 17.50 P 0.00 0.00 0.00 2.27 +0.16 32 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.75 +0.25 35 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 3.18 +0.27 36 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.63 +0.29 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.08 +0.32 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.55 +0.33 39 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 5.55 +0.34 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.55 +0.35 49 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.55 +0.35 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.55 +0.35 58 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 +0.03 35 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 +0.03 34 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 +0.04 34 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.32 +0.03 33 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.44 +0.06 34 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.57 +0.07 33 0 33 0
30DEC26 14.00 P 0.00 0.00 0.00 0.73 +0.08 33 0 10 0
30DEC26 14.50 P 0.00 0.00 0.00 0.93 +0.11 33 0 34 0
30DEC26 15.00 P 1.04 1.04 1.04 1.14 +0.12 33 2 40 +2
30DEC26 15.50 P 0.00 0.00 0.00 1.38 +0.13 33 0 69 0
30DEC26 16.00 P 0.00 0.00 0.00 1.73 +0.18 35 0 32 0
30DEC26 16.50 P 0.00 0.00 0.00 1.99 +0.21 34 0 66 0
30DEC26 17.00 P 0.00 0.00 0.00 2.28 +0.20 33 0 42 0
30DEC26 17.50 P 0.00 0.00 0.00 2.64 +0.23 34 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 3.02 +0.25 34 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 3.41 +0.26 34 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.82 +0.28 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.24 +0.29 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.67 +0.30 35 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.58 +0.33 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.55 +0.30 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.55 +0.34 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.55 +0.35 45 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 +0.02 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.28 +0.03 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.37 +0.03 33 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.47 +0.04 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.61 +0.05 33 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.76 +0.06 33 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.93 +0.07 32 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 1.13 +0.08 32 0 3 0
30MAR27 15.00 P 0.00 0.00 0.00 1.36 +0.10 32 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.68 +0.14 34 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.96 +0.16 34 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 2.18 +0.09 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.51 +0.19 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.86 +0.22 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.22 +0.24 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.60 +0.26 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.99 +0.26 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.39 +0.27 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.81 +0.29 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.68 +0.31 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.59 +0.34 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.57 +0.31 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.56 +0.34 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.48 +0.03 33 0 14 0
29JUN27 12.00 P 0.60 0.60 0.60 0.62 +0.05 33 10 10 +10
29JUN27 12.50 P 0.00 0.00 0.00 0.76 +0.04 33 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.92 +0.05 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.10 +0.05 32 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.30 +0.07 32 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.52 +0.07 32 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.76 +0.08 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.03 +0.09 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.31 +0.10 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.63 +0.12 31 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 2.95 +0.14 31 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.28 +0.14 31 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.64 +0.16 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.01 +0.19 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.39 +0.20 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.78 +0.22 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.18 +0.24 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.00 +0.26 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.86 +0.28 30 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.73 +0.30 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.62 +0.31 29 0 0 0
TOTAL PUT 246 15,952 +21
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$ 71.80
18JUN26 52.50 C 0.00 0.00 0.00 19.30 -2.60 0 0 0 0
18JUN26 55.00 C 0.00 0.00 0.00 16.80 -2.60 0 0 0 0
18JUN26 57.50 C 0.00 0.00 0.00 14.30 -2.60 0 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 11.80 -2.60 0 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 9.30 -2.60 0 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 6.80 -2.61 0 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 4.30 -2.61 0 0 0 0
18JUN26 70.00 C 1.88 2.03 1.25 1.80 -2.62 0 13 0 0
18JUN26 72.50 C 1.50 1.64 0.07 0.00 -2.05 0 649 225 +171
18JUN26 75.00 C 0.78 1.40 0.01 0.00 -0.57 0 2,091 1,570 +1,217
18JUN26 77.50 C 0.20 0.32 0.04 0.00 -0.07 0 1,011 1,323 +648
18JUN26 80.00 C 0.05 0.07 0.01 0.00 -0.01 0 23 819 -7
18JUN26 82.50 C 0.01 0.01 0.01 0.00 -0.01 0 49 880 +42
18JUN26 85.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 564 0
18JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
18JUN26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 290 0
18JUN26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
18JUN26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 19.33 -2.72 0 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 16.83 -2.69 0 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 14.34 -2.71 54 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 11.84 -2.73 42 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 9.36 -2.59 42 0 0 0
26JUN26 65.00 C 7.40 7.40 6.59 6.93 -2.55 41 2 2 +2
26JUN26 67.50 C 4.50 4.50 4.50 4.55 -2.53 35 1 1 +1
26JUN26 70.00 C 3.52 3.57 2.55 2.74 -2.05 39 10 8 +8
26JUN26 72.50 C 2.10 2.10 1.22 1.42 -1.52 40 369 176 +153
26JUN26 75.00 C 2.30 2.30 0.53 0.63 -0.99 41 975 450 +172
26JUN26 77.50 C 1.24 1.34 0.25 0.25 -0.53 41 203 260 +63
26JUN26 80.00 C 0.70 0.75 0.11 0.08 -0.27 41 391 345 +173
26JUN26 82.50 C 0.30 0.30 0.11 0.03 -0.10 43 6 172 0
26JUN26 85.00 C 0.07 0.07 0.05 0.01 -0.03 45 31 139 -20
26JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 16 0
26JUN26 90.00 C 0.09 0.09 0.09 0.01 0.00 58 4 47 0
26JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 31 0
26JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 34.83 -2.60 0 0 407 0
29JUN26 38.00 C 0.00 0.00 0.00 33.83 -2.63 0 0 180 0
29JUN26 39.00 C 0.00 0.00 0.00 32.83 -2.63 0 0 291 0
29JUN26 40.00 C 0.00 0.00 0.00 31.83 -2.61 0 0 76 0
29JUN26 41.00 C 0.00 0.00 0.00 30.83 -2.57 0 0 256 0
29JUN26 42.00 C 0.00 0.00 0.00 29.84 -2.60 104 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 28.84 -2.60 97 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 27.84 -2.60 91 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 26.84 -2.60 84 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 25.84 -2.57 76 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 24.84 -2.60 0 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 23.84 -2.60 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 22.84 -2.61 0 0 5,200 0
29JUN26 50.00 C 0.00 0.00 0.00 21.84 -2.56 0 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 19.34 -2.71 0 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 16.85 -2.67 53 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 14.35 -2.70 40 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 11.86 -2.71 41 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 9.39 -2.58 39 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 7.00 -2.51 39 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 4.68 -2.46 34 0 6,806 0
29JUN26 70.00 C 5.70 5.70 2.65 2.91 -2.08 37 355 3,294 +225
29JUN26 72.50 C 2.45 2.45 1.38 1.62 -1.54 38 1,853 1,814 +930
29JUN26 75.00 C 2.18 2.74 0.68 0.79 -0.97 38 2,174 6,522 -868
29JUN26 77.50 C 1.38 1.46 0.35 0.35 -0.58 39 589 6,055 -141
29JUN26 80.00 C 0.75 0.87 0.17 0.13 -0.30 39 1,181 23,100 -18
29JUN26 82.50 C 0.43 0.43 0.10 0.05 -0.12 40 318 11,004 +73
29JUN26 85.00 C 0.11 0.12 0.08 0.02 -0.04 41 285 10,148 +60
29JUN26 87.50 C 0.14 0.14 0.06 0.01 -0.01 44 161 4,367 +18
29JUN26 90.00 C 0.06 0.06 0.05 0.01 0.00 49 212 18,708 -112
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 4,906 0
29JUN26 95.00 C 0.05 0.05 0.04 0.01 0.00 60 12 9,719 -12
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 65 0 7,693 0
29JUN26 100.00 C 0.04 0.04 0.03 0.01 0.00 69 74 10,205 -6
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 8,867 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 78 0 14,962 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 83 0 3,022 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 87 0 12,299 0
29JUN26 112.50 C 0.02 0.02 0.02 0.01 0.00 91 24 1,628 -24
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 95 0 14,852 0
29JUN26 117.50 C 0.01 0.01 0.01 0.01 0.00 99 111 3,661 +111
29JUN26 120.00 C 0.01 0.01 0.01 0.01 0.00 102 1 8,135 +1
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 106 0 2,756 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 110 0 7,358 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 113 0 1,590 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 117 0 13,798 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 120 0 1,343 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 123 0 2,560 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 126 0 516 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 129 0 2,368 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 132 0 1,101 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 135 0 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 138 0 967 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 141 0 2,977 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 144 0 461 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 147 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 149 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 152 0 1,102 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 155 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 157 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 160 0 811 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 162 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 165 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 167 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 169 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 172 0 534 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 174 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 176 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 178 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 181 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 183 0 221 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 185 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 187 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 189 0 2,300 0
30JUL26 40.00 C 0.00 0.00 0.00 31.93 -2.76 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 30.93 -2.76 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 29.94 -2.76 52 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 28.94 -2.76 41 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 27.94 -2.77 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 26.95 -2.77 46 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 25.95 -2.78 37 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 24.95 -2.78 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 23.96 -2.78 40 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 22.97 -2.78 42 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 21.97 -2.80 39 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 19.34 -2.96 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 16.93 -2.93 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 14.58 -2.89 35 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 12.38 -2.72 40 0 29 0
30JUL26 62.50 C 0.00 0.00 0.00 10.03 -2.49 36 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 8.05 -2.32 37 0 90 0
30JUL26 67.50 C 0.00 0.00 0.00 6.30 -2.07 38 0 90 0
30JUL26 70.00 C 5.50 5.50 4.73 4.83 -1.73 38 66 120 +62
30JUL26 72.50 C 4.51 4.51 3.51 3.61 -1.56 39 24 324 +24
30JUL26 75.00 C 4.80 4.82 2.49 2.63 -1.14 39 215 1,685 +82
30JUL26 77.50 C 3.50 3.50 1.81 1.87 -0.96 39 296 1,894 -2
30JUL26 80.00 C 2.79 2.79 1.30 1.30 -0.75 40 725 3,170 +315
30JUL26 82.50 C 1.55 2.06 0.94 0.93 -0.54 40 152 3,031 +29
30JUL26 85.00 C 1.54 1.54 0.66 0.62 -0.39 40 208 4,656 +23
30JUL26 87.50 C 0.93 0.93 0.47 0.40 -0.28 40 264 3,159 -15
30JUL26 90.00 C 0.67 0.67 0.37 0.25 -0.19 40 496 8,000 +206
30JUL26 92.50 C 0.63 0.63 0.30 0.16 -0.13 40 91 1,343 -82
30JUL26 95.00 C 0.27 0.27 0.23 0.10 -0.08 41 26 8,447 -4
30JUL26 97.50 C 0.37 0.37 0.19 0.06 -0.05 40 102 2,306 0
30JUL26 100.00 C 0.26 0.26 0.15 0.04 -0.03 41 86 3,577 +42
30JUL26 102.50 C 0.28 0.28 0.14 0.02 -0.02 40 174 1,119 -174
30JUL26 105.00 C 0.12 0.12 0.12 0.01 -0.02 40 2 1,272 -2
30JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 607 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,254 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 375 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 522 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 144 0
30JUL26 120.00 C 0.07 0.07 0.07 0.01 0.00 52 26 587 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 289 0
30JUL26 125.00 C 0.06 0.06 0.06 0.01 0.00 56 45 600 +45
28AUG26 40.00 C 0.00 0.00 0.00 32.02 -2.76 37 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 31.03 -2.77 43 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 29.94 -2.86 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 29.05 -2.77 44 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 28.06 -2.79 43 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 26.95 -2.92 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 25.95 -2.95 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 24.97 -2.96 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.01 -2.95 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.01 -2.99 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.04 -2.99 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 19.76 -2.88 40 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.40 -2.84 40 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 15.25 -2.68 42 0 0 0
28AUG26 60.00 C 12.00 12.00 12.00 12.80 -2.91 36 1 1 -1
28AUG26 62.50 C 0.00 0.00 0.00 11.25 -2.10 42 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 9.48 -1.93 42 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 7.65 -1.98 40 0 60 0
28AUG26 70.00 C 6.66 6.66 6.19 6.28 -1.71 41 223 273 +213
28AUG26 72.50 C 5.96 5.96 4.92 5.10 -1.37 41 122 353 +122
28AUG26 75.00 C 5.67 5.67 3.99 4.09 -1.25 41 144 431 +70
28AUG26 77.50 C 4.86 4.86 3.15 3.25 -1.07 41 259 1,460 +25
28AUG26 80.00 C 4.20 4.25 2.50 2.56 -0.93 42 176 1,789 +65
28AUG26 82.50 C 2.96 2.96 2.05 2.05 -0.75 42 80 1,385 -32
28AUG26 85.00 C 1.91 1.95 1.61 1.62 -0.57 43 221 2,626 -33
28AUG26 87.50 C 1.61 1.61 1.49 1.23 -0.46 43 2 3,247 -1
28AUG26 90.00 C 1.77 1.80 1.00 0.93 -0.36 43 901 3,600 +753
28AUG26 92.50 C 1.46 1.46 0.90 0.70 -0.28 43 81 1,253 -79
28AUG26 95.00 C 1.17 1.17 0.65 0.52 -0.22 43 155 2,004 +5
28AUG26 97.50 C 0.65 0.65 0.53 0.38 -0.17 42 180 2,189 -11
28AUG26 100.00 C 0.75 0.75 0.45 0.28 -0.13 43 99 987 +86
28AUG26 102.50 C 0.43 0.43 0.37 0.20 -0.10 42 96 622 +15
28AUG26 105.00 C 0.47 0.47 0.31 0.15 -0.07 43 47 4,334 0
28AUG26 107.50 C 0.00 0.00 0.00 0.11 -0.05 43 0 173 0
28AUG26 110.00 C 0.30 0.30 0.30 0.08 -0.04 43 2 281 -2
28AUG26 112.50 C 0.00 0.00 0.00 0.06 -0.03 43 0 123 0
28AUG26 115.00 C 0.22 0.22 0.22 0.04 -0.02 43 3 273 0
28AUG26 117.50 C 0.00 0.00 0.00 0.03 -0.02 43 0 202 0
28AUG26 120.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 223 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 176 0
28AUG26 125.00 C 0.14 0.14 0.14 0.01 0.00 43 61 534 -61
29SEP26 37.00 C 0.00 0.00 0.00 34.86 -2.96 0 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 33.89 -2.95 0 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 32.92 -2.93 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 32.02 -2.86 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.03 -2.88 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.03 -2.91 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.07 -2.94 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.12 -2.91 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.13 -2.94 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 26.22 -2.89 38 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 25.28 -2.87 40 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 24.34 -2.86 41 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 23.41 -2.84 42 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 22.44 -2.81 41 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 20.16 -2.84 41 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 17.98 -2.81 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 15.87 -2.55 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.96 -2.65 42 0 166 0
29SEP26 62.50 C 0.00 0.00 0.00 12.14 -2.46 42 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 10.79 -1.94 45 0 497 0
29SEP26 67.50 C 0.00 0.00 0.00 8.76 -1.94 41 0 31 0
29SEP26 70.00 C 8.15 8.15 7.34 7.38 -1.77 41 186 1,436 -60
29SEP26 72.50 C 7.12 7.12 6.73 6.22 -1.52 41 425 579 +255
29SEP26 75.00 C 6.87 6.87 5.13 5.20 -1.38 41 210 1,037 +111
29SEP26 77.50 C 4.94 4.94 4.50 4.33 -1.18 41 2,599 3,135 +2,219
29SEP26 80.00 C 4.96 4.96 3.60 3.65 -1.00 42 590 6,290 +72
29SEP26 82.50 C 3.39 3.47 3.00 3.05 -0.86 42 606 4,799 +275
29SEP26 85.00 C 2.93 2.93 2.69 2.53 -0.74 43 52 4,776 +31
29SEP26 87.50 C 2.65 2.65 2.40 2.06 -0.62 43 247 2,858 -107
29SEP26 90.00 C 2.33 2.33 1.83 1.66 -0.53 43 57 7,758 +12
29SEP26 92.50 C 2.19 2.19 1.56 1.33 -0.45 42 107 3,925 -77
29SEP26 95.00 C 1.40 1.43 1.26 1.07 -0.36 43 22 9,926 -3
29SEP26 97.50 C 1.13 1.13 1.02 0.85 -0.30 42 4 2,137 0
29SEP26 100.00 C 1.04 1.04 0.90 0.67 -0.25 42 72 14,213 +41
29SEP26 102.50 C 0.80 0.80 0.80 0.53 -0.21 42 10 4,867 0
29SEP26 105.00 C 0.00 0.00 0.00 0.42 -0.17 42 0 2,078 0
29SEP26 107.50 C 0.58 0.58 0.58 0.33 -0.13 42 10 1,396 -2
29SEP26 110.00 C 0.61 0.61 0.54 0.26 -0.11 42 35 6,625 -5
29SEP26 112.50 C 0.00 0.00 0.00 0.20 -0.09 42 0 874 0
29SEP26 115.00 C 0.00 0.00 0.00 0.16 -0.07 42 0 2,822 0
29SEP26 117.50 C 0.40 0.40 0.40 0.12 -0.06 42 1 5,510 -1
29SEP26 120.00 C 0.00 0.00 0.00 0.10 -0.04 43 0 2,451 0
29SEP26 122.50 C 0.30 0.30 0.30 0.08 -0.03 43 3 1,238 -3
29SEP26 125.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 1,348 0
29SEP26 127.50 C 0.00 0.00 0.00 0.05 -0.02 43 0 514 0
29SEP26 130.00 C 0.25 0.25 0.24 0.04 -0.01 43 2 2,592 0
29SEP26 132.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 286 0
29SEP26 135.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 442 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 207 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 42 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 43 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 455 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 781 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 46 0 258 0
29SEP26 155.00 C 0.12 0.12 0.10 0.01 0.00 47 40 209 +20
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,223 0
29SEP26 160.00 C 0.14 0.14 0.14 0.01 0.00 49 3 728 -3
30DEC26 37.00 C 0.00 0.00 0.00 35.58 -3.30 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 34.64 -3.30 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 33.71 -3.28 49 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 32.78 -3.29 49 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 31.85 -3.28 48 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 30.93 -3.27 48 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 30.02 -3.24 48 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 29.11 -3.19 47 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 28.21 -3.14 47 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 27.32 -3.09 47 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 26.44 -3.03 46 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 25.57 -2.98 46 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 24.71 -2.93 46 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 23.91 -2.84 46 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 21.79 -2.77 45 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 19.80 -2.67 44 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 17.88 -2.60 43 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 16.09 -2.51 43 0 213 0
30DEC26 62.50 C 14.50 14.50 14.50 14.41 -2.42 42 3 168 0
30DEC26 65.00 C 0.00 0.00 0.00 12.78 -2.40 42 0 232 0
30DEC26 67.50 C 0.00 0.00 0.00 11.40 -1.85 42 0 310 0
30DEC26 70.00 C 0.00 0.00 0.00 10.13 -1.74 42 0 15,293 0
30DEC26 72.50 C 9.50 9.50 9.25 8.71 -2.22 40 7 128 +2
30DEC26 75.00 C 7.90 7.90 7.90 7.90 -1.50 42 5 464 +5
30DEC26 77.50 C 8.37 8.37 8.37 7.00 -1.37 42 1 1,132 +1
30DEC26 80.00 C 6.70 6.70 6.20 6.20 -1.26 42 23 3,161 +20
30DEC26 82.50 C 0.00 0.00 0.00 5.50 -1.17 42 0 2,588 0
30DEC26 85.00 C 5.22 5.22 5.22 4.86 -1.07 42 1 7,626 0
30DEC26 87.50 C 5.00 5.00 4.70 4.25 -1.03 42 3 2,320 0
30DEC26 90.00 C 4.70 4.70 3.83 3.71 -0.94 42 72 17,282 +68
30DEC26 92.50 C 3.90 3.90 3.90 3.23 -0.86 42 1 2,291 0
30DEC26 95.00 C 0.00 0.00 0.00 2.80 -0.79 42 0 1,643 0
30DEC26 97.50 C 3.33 3.33 3.10 2.43 -0.71 42 5 1,668 +4
30DEC26 100.00 C 3.45 3.45 2.40 2.11 -0.64 42 786 9,835 +547
30DEC26 102.50 C 2.40 2.40 2.40 1.83 -0.57 42 1 869 0
30DEC26 105.00 C 2.20 2.20 1.92 1.58 -0.51 42 52 1,663 -2
30DEC26 107.50 C 0.00 0.00 0.00 1.37 -0.46 42 0 944 0
30DEC26 110.00 C 1.91 1.91 1.63 1.18 -0.41 42 55 2,052 -26
30DEC26 112.50 C 0.00 0.00 0.00 1.02 -0.36 42 0 705 0
30DEC26 115.00 C 1.68 1.68 1.39 0.88 -0.32 42 21 1,256 +19
30DEC26 117.50 C 1.42 1.42 1.42 0.76 -0.29 42 2 2,058 -2
30DEC26 120.00 C 1.42 1.42 1.31 0.65 -0.26 42 17 2,219 0
30DEC26 122.50 C 0.00 0.00 0.00 0.56 -0.23 42 0 964 0
30DEC26 125.00 C 1.05 1.05 1.05 0.48 -0.20 42 40 896 0
30DEC26 127.50 C 1.00 1.00 1.00 0.42 -0.17 42 2 871 0
30DEC26 130.00 C 0.95 0.95 0.82 0.36 -0.16 42 37 3,441 -20
30DEC26 132.50 C 0.00 0.00 0.00 0.31 -0.14 42 0 2,540 0
30DEC26 135.00 C 0.00 0.00 0.00 0.26 -0.13 42 0 1,033 0
30DEC26 137.50 C 0.70 0.70 0.70 0.23 -0.11 42 2 564 0
30DEC26 140.00 C 0.65 0.65 0.60 0.19 -0.10 42 124 878 +4
30DEC26 142.50 C 0.61 0.61 0.57 0.17 -0.08 42 200 598 0
30DEC26 145.00 C 0.00 0.00 0.00 0.14 -0.08 42 0 397 0
30DEC26 147.50 C 0.00 0.00 0.00 0.13 -0.06 42 0 178 0
30DEC26 150.00 C 0.53 0.53 0.53 0.11 -0.05 42 5 577 -5
30DEC26 152.50 C 0.00 0.00 0.00 0.09 -0.05 42 0 524 0
30DEC26 155.00 C 0.39 0.39 0.39 0.08 -0.04 42 6 515 +6
30DEC26 157.50 C 0.00 0.00 0.00 0.07 -0.04 42 0 412 0
30DEC26 160.00 C 0.40 0.40 0.40 0.06 -0.03 42 2 1,681 -2
30MAR27 37.00 C 0.00 0.00 0.00 36.09 -3.24 48 0 22,013 0
30MAR27 38.00 C 0.00 0.00 0.00 35.25 -3.16 49 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 34.35 -3.21 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 33.50 -3.09 49 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 32.59 -3.10 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 31.75 -3.08 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.89 -3.01 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.03 -2.96 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 29.19 -2.90 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.35 -2.85 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 27.52 -2.81 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.71 -2.75 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.90 -2.71 46 0 0 0
30MAR27 50.00 C 25.67 25.67 25.50 25.30 -2.47 47 10 4,497 +10
30MAR27 52.50 C 0.00 0.00 0.00 23.17 -2.57 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.30 -2.50 44 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 19.52 -2.44 44 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 17.82 -2.39 43 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 16.27 -2.30 43 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 14.79 -2.06 42 0 70 0
30MAR27 67.50 C 0.00 0.00 0.00 13.35 -2.21 42 0 1 0
30MAR27 70.00 C 12.12 12.12 12.12 12.14 -1.90 42 30 12,068 +27
30MAR27 72.50 C 0.00 0.00 0.00 10.58 -2.22 40 0 41 0
30MAR27 75.00 C 0.00 0.00 0.00 10.00 -1.50 42 0 515 0
30MAR27 77.50 C 9.45 9.45 9.45 9.07 -1.45 42 2,501 3,013 +2,500
30MAR27 80.00 C 0.00 0.00 0.00 8.19 -1.43 42 0 1,933 0
30MAR27 82.50 C 7.42 7.42 7.42 7.44 -1.24 42 158 759 +68
30MAR27 85.00 C 7.38 7.38 7.18 6.75 -1.20 42 99 10,393 0
30MAR27 87.50 C 0.00 0.00 0.00 6.08 -1.18 42 0 548 0
30MAR27 90.00 C 5.80 5.80 5.80 5.47 -1.15 42 2 5,608 -2
30MAR27 92.50 C 5.65 5.65 5.15 4.91 -1.08 42 200 362 0
30MAR27 95.00 C 5.08 5.08 4.63 4.41 -1.00 42 108 2,127 0
30MAR27 97.50 C 4.98 4.98 4.66 3.96 -0.93 42 134 365 0
30MAR27 100.00 C 5.09 5.12 4.04 3.55 -0.86 42 172 1,695 +6
30MAR27 102.50 C 0.00 0.00 0.00 3.19 -0.79 42 0 401 0
30MAR27 105.00 C 4.44 4.44 3.44 2.86 -0.73 42 81 669 0
30MAR27 107.50 C 0.00 0.00 0.00 2.56 -0.68 42 0 294 0
30MAR27 110.00 C 3.78 3.78 3.78 2.29 -0.63 42 80 2,534 +44
30MAR27 112.50 C 2.64 2.64 2.64 2.05 -0.58 42 5 2,294 +5
30MAR27 115.00 C 0.00 0.00 0.00 1.84 -0.53 42 0 133 0
30MAR27 117.50 C 2.37 2.37 2.27 1.65 -0.49 42 11 81 +9
30MAR27 120.00 C 2.22 2.22 2.05 1.47 -0.46 42 3 1,162 +1
30MAR27 122.50 C 0.00 0.00 0.00 1.32 -0.41 42 0 252 0
30MAR27 125.00 C 0.00 0.00 0.00 1.18 -0.38 42 0 1,584 0
29JUN27 50.00 C 0.00 0.00 0.00 26.30 -2.56 46 0 65 0
29JUN27 52.50 C 0.00 0.00 0.00 24.46 -2.49 45 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.88 -2.25 45 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 21.00 -2.40 44 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.40 -2.37 43 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 17.91 -2.31 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.48 -2.28 42 0 20 0
29JUN27 67.50 C 0.00 0.00 0.00 15.16 -2.02 42 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 13.95 -2.16 42 0 2 0
29JUN27 72.50 C 0.00 0.00 0.00 12.84 -1.84 42 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 11.83 -1.63 42 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 10.89 -1.57 42 0 126 0
29JUN27 80.00 C 10.70 10.70 10.70 10.03 -1.42 42 93 1,159 +93
29JUN27 82.50 C 11.37 11.37 11.07 9.26 -1.33 42 115 250 0
29JUN27 85.00 C 9.14 9.19 8.50 8.53 -1.28 42 119 534 +55
29JUN27 87.50 C 9.76 9.76 9.76 7.86 -1.23 42 85 120 +32
29JUN27 90.00 C 9.28 9.28 7.78 7.32 -1.14 43 150 523 +73
29JUN27 92.50 C 0.00 0.00 0.00 6.72 -1.10 43 0 272 0
29JUN27 95.00 C 0.00 0.00 0.00 6.17 -1.05 43 0 173 0
29JUN27 97.50 C 7.42 7.42 7.42 5.66 -0.99 42 72 73 +43
29JUN27 100.00 C 6.12 6.12 5.40 5.19 -0.93 42 130 642 +130
29JUN27 102.50 C 5.69 5.69 5.69 4.76 -0.88 42 30 140 +30
29JUN27 105.00 C 5.47 5.47 4.50 4.37 -0.82 42 1,075 1,095 +1,067
29JUN27 107.50 C 5.47 5.47 4.25 4.01 -0.76 42 674 629 +562
TOTAL CALL 31,922 630,250 +12,690
18JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 60.00 P 0.03 0.03 0.03 0.00 -0.01 0 10 0 -10
18JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
18JUN26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
18JUN26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
18JUN26 70.00 P 0.02 0.02 0.01 0.00 -0.02 0 31 698 0
18JUN26 72.50 P 0.07 1.20 0.06 0.70 +0.48 0 3,262 5 -977
18JUN26 75.00 P 0.36 3.75 0.34 3.20 +1.98 0 2,412 0 -1,008
18JUN26 77.50 P 1.65 6.20 1.65 5.70 +2.43 0 69 0 -1,049
18JUN26 80.00 P 6.20 8.50 6.20 8.20 +2.60 0 21 0 -1,026
18JUN26 82.50 P 0.00 0.00 0.00 10.70 +2.36 0 0 0 -77
18JUN26 85.00 P 0.00 0.00 0.00 13.20 +2.40 0 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 15.70 +2.44 0 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 18.20 +2.58 0 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 20.70 +2.44 0 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 23.20 +2.58 0 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 25.70 +2.37 0 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 28.20 +2.58 0 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 30.70 +2.45 0 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26JUN26 55.00 P 0.01 0.01 0.01 0.01 0.00 70 150 150 +150
26JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26JUN26 62.50 P 0.09 0.09 0.09 0.02 +0.01 42 1 1 +1
26JUN26 65.00 P 0.19 0.19 0.19 0.10 +0.07 42 1 11 +1
26JUN26 67.50 P 0.45 0.54 0.42 0.36 +0.22 42 43 170 +34
26JUN26 70.00 P 0.42 1.19 0.42 1.01 +0.57 42 230 219 +152
26JUN26 72.50 P 0.96 2.50 0.83 2.19 +1.08 43 317 363 +33
26JUN26 75.00 P 1.55 4.22 1.55 3.93 +1.64 45 584 358 +296
26JUN26 77.50 P 4.90 5.99 4.90 5.91 +2.01 41 10 51 +7
26JUN26 80.00 P 8.21 8.70 8.21 8.50 +2.54 58 4 38 0
26JUN26 82.50 P 0.00 0.00 0.00 10.70 +2.36 0 0 11 0
26JUN26 85.00 P 0.00 0.00 0.00 13.20 +2.40 0 0 1 0
26JUN26 87.50 P 0.00 0.00 0.00 16.02 +2.76 92 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 18.52 +2.90 101 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 21.02 +2.76 111 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 23.52 +2.90 120 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 26.02 +2.69 128 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 28.52 +2.90 136 0 0 0
29JUN26 37.00 P 0.01 0.01 0.01 0.01 0.00 138 5 883 +5
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 0.00 127 0 210 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 122 0 368 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 118 0 940 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 113 0 449 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 108 0 300 0
29JUN26 44.00 P 0.02 0.02 0.02 0.01 0.00 104 20 410 -20
29JUN26 45.00 P 0.02 0.02 0.02 0.01 0.00 99 20 928 -20
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 263 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 106 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 87 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5,300 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 503 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 733 0
29JUN26 57.50 P 0.07 0.08 0.07 0.01 0.00 50 162 592 +33
29JUN26 60.00 P 0.08 0.11 0.08 0.01 0.00 41 195 1,703 +3
29JUN26 62.50 P 0.12 0.18 0.12 0.04 +0.03 40 166 1,270 -17
29JUN26 65.00 P 0.23 0.32 0.22 0.15 +0.10 39 252 6,130 +63
29JUN26 67.50 P 0.33 0.66 0.33 0.48 +0.30 39 751 16,657 +338
29JUN26 70.00 P 0.43 1.35 0.43 1.18 +0.65 40 1,201 13,577 +118
29JUN26 72.50 P 0.85 2.59 0.85 2.38 +1.15 40 4,209 7,962 -1,422
29JUN26 75.00 P 1.80 4.40 1.60 4.08 +1.66 42 936 17,004 -180
29JUN26 77.50 P 3.00 6.52 3.00 6.18 +2.10 45 97 14,341 -28
29JUN26 80.00 P 5.50 8.99 5.50 8.54 +2.40 52 559 22,984 -455
29JUN26 82.50 P 10.61 11.60 10.61 11.03 +2.56 61 352 7,250 -351
29JUN26 85.00 P 9.90 13.21 9.90 13.60 +2.80 74 104 12,390 -30
29JUN26 87.50 P 13.50 15.60 13.50 16.03 +2.77 79 3 4,385 -1
29JUN26 90.00 P 16.80 18.71 16.80 18.54 +2.92 88 204 9,878 -90
29JUN26 92.50 P 0.00 0.00 0.00 21.02 +2.38 95 3 3,951 -620
29JUN26 95.00 P 20.00 23.00 20.00 23.52 +2.80 103 261 9,988 -2,507
29JUN26 97.50 P 25.70 26.21 25.51 26.11 +2.78 115 97 4,525 -17
29JUN26 100.00 P 0.00 0.00 0.00 28.55 +2.80 119 0 6,765 -2,612
29JUN26 102.50 P 0.00 0.00 0.00 31.02 +2.77 123 0 172 -2,088
29JUN26 105.00 P 32.35 33.70 32.35 33.70 +2.75 141 176 415 -6,773
29JUN26 107.50 P 0.00 0.00 0.00 36.02 +2.89 136 0 1,325 0
29JUN26 110.00 P 0.00 0.00 0.00 38.52 +2.90 142 0 2,956 0
29JUN26 112.50 P 0.00 0.00 0.00 41.02 +2.92 148 0 90 0
29JUN26 115.00 P 0.00 0.00 0.00 43.55 +2.95 156 0 742 0
29JUN26 117.50 P 0.00 0.00 0.00 46.02 +2.91 159 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 48.52 +2.92 165 0 65 0
29JUN26 122.50 P 0.00 0.00 0.00 51.02 +2.92 170 0 60 0
29JUN26 125.00 P 53.13 53.13 53.13 53.55 +2.90 178 8 282 0
29JUN26 127.50 P 0.00 0.00 0.00 56.02 +2.92 180 0 544 0
29JUN26 130.00 P 58.13 58.13 58.13 58.52 +2.89 184 27 293 0
29JUN26 132.50 P 0.00 0.00 0.00 61.02 +2.92 189 0 630 0
29JUN26 135.00 P 0.00 0.00 0.00 63.52 +2.90 193 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 66.04 +2.92 200 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 68.54 +2.94 204 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 71.04 +2.94 208 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 73.54 +2.94 212 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 76.04 +2.94 216 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 78.54 +2.94 220 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 81.04 +2.94 224 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 83.54 +2.92 228 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 86.04 +2.92 232 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 88.54 +2.93 236 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 91.04 +2.93 240 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 93.54 +2.93 243 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 96.04 +2.94 247 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 98.54 +2.94 250 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 101.04 +2.94 254 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 103.54 +2.94 257 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 106.04 +2.94 261 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 108.54 +2.94 264 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 111.04 +2.93 267 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 113.54 +2.93 270 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 116.01 +2.91 269 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 118.51 +2.91 272 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 121.01 +2.91 275 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 123.51 +2.91 278 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 126.01 +2.91 281 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 128.51 +2.91 284 0 0 0
30JUL26 40.00 P 0.04 0.04 0.04 0.01 0.00 63 20 83 +20
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 27 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 301 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 138 0
30JUL26 52.50 P 0.00 0.00 0.00 0.04 +0.02 42 0 256 0
30JUL26 55.00 P 0.00 0.00 0.00 0.09 +0.05 41 0 371 0
30JUL26 57.50 P 0.40 0.43 0.40 0.19 +0.09 40 121 692 +42
30JUL26 60.00 P 0.50 0.63 0.50 0.40 +0.19 40 65 590 +63
30JUL26 62.50 P 0.80 0.99 0.80 0.74 +0.31 41 46 1,744 +1
30JUL26 65.00 P 0.84 1.50 0.84 1.28 +0.50 41 65 2,547 -5
30JUL26 67.50 P 1.16 2.23 1.16 2.04 +0.71 41 410 2,876 -211
30JUL26 70.00 P 1.73 3.20 1.73 3.05 +0.96 41 509 3,776 +200
30JUL26 72.50 P 2.62 4.50 2.62 4.34 +1.25 41 1,080 3,649 +515
30JUL26 75.00 P 3.84 6.02 3.78 5.88 +1.53 42 373 3,740 +35
30JUL26 77.50 P 5.48 7.76 5.48 7.64 +1.84 43 98 4,759 -15
30JUL26 80.00 P 6.92 9.60 6.92 9.60 +1.96 44 49 4,519 +45
30JUL26 82.50 P 10.00 12.00 10.00 11.74 +2.19 45 50 9,370 0
30JUL26 85.00 P 0.00 0.00 0.00 14.02 +2.34 48 0 4,755 0
30JUL26 87.50 P 15.30 15.30 15.30 16.29 +2.54 49 36 2,361 -34
30JUL26 90.00 P 0.00 0.00 0.00 18.64 +2.64 50 0 883 0
30JUL26 92.50 P 0.00 0.00 0.00 21.04 +2.28 52 3 676 +3
30JUL26 95.00 P 22.20 22.20 22.20 23.52 +2.57 56 1 3,973 +1
30JUL26 97.50 P 0.00 0.00 0.00 26.11 +2.78 62 0 241 0
30JUL26 100.00 P 28.50 28.50 28.50 28.55 +2.80 64 25 27 +25
30JUL26 102.50 P 30.00 30.00 30.00 31.02 +2.77 67 10 20 -10
30JUL26 105.00 P 0.00 0.00 0.00 33.70 +2.75 75 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 36.02 +2.89 74 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 38.52 +2.90 77 0 1 0
30JUL26 112.50 P 0.00 0.00 0.00 41.02 +2.92 80 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 43.55 +2.95 84 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 46.02 +2.91 86 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 48.52 +2.92 89 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 51.02 +2.92 92 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 53.55 +2.90 95 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 52 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 26 0
28AUG26 46.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.05 +0.03 43 0 6 0
28AUG26 48.00 P 0.00 0.00 0.00 0.06 +0.03 42 0 328 0
28AUG26 49.00 P 0.00 0.00 0.00 0.08 +0.03 42 0 31 0
28AUG26 50.00 P 0.00 0.00 0.00 0.12 +0.06 43 0 66 0
28AUG26 52.50 P 0.47 0.50 0.47 0.22 +0.09 42 239 256 +206
28AUG26 55.00 P 0.00 0.00 0.00 0.40 +0.16 43 0 74 0
28AUG26 57.50 P 0.97 0.97 0.97 0.69 +0.26 43 4 218 0
28AUG26 60.00 P 0.92 1.35 0.92 1.10 +0.38 43 145 329 +15
28AUG26 62.50 P 1.14 1.14 1.14 1.67 +0.53 43 1 377 -1
28AUG26 65.00 P 1.58 2.57 1.58 2.41 +0.70 43 83 4,742 +30
28AUG26 67.50 P 2.16 3.44 2.16 3.34 +0.89 43 124 1,420 +38
28AUG26 70.00 P 2.80 4.50 2.80 4.46 +1.12 43 91 1,991 +31
28AUG26 72.50 P 3.84 5.81 3.84 5.77 +1.37 44 722 2,077 +541
28AUG26 75.00 P 5.19 7.11 5.19 7.26 +1.59 44 244 3,407 -88
28AUG26 77.50 P 7.50 8.00 7.50 8.93 +1.79 44 5 2,834 +5
28AUG26 80.00 P 0.00 0.00 0.00 10.46 +1.66 42 0 2,314 0
28AUG26 82.50 P 0.00 0.00 0.00 12.76 +2.14 46 0 3,697 0
28AUG26 85.00 P 13.00 15.00 13.00 14.18 +2.20 40 50 2,584 +20
28AUG26 87.50 P 15.50 17.00 15.50 16.29 +2.16 39 40 2,887 +10
28AUG26 90.00 P 0.00 0.00 0.00 19.14 +2.36 47 1 1,307 0
28AUG26 92.50 P 0.00 0.00 0.00 21.43 +2.51 48 0 311 0
28AUG26 95.00 P 0.00 0.00 0.00 23.76 +2.48 49 0 305 0
28AUG26 97.50 P 24.50 24.50 24.50 26.12 +2.64 50 6 39 +6
28AUG26 100.00 P 27.30 27.30 27.30 28.55 +2.77 51 2 24 +2
28AUG26 102.50 P 0.00 0.00 0.00 31.02 +2.77 53 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 33.70 +2.75 60 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 36.02 +2.89 59 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 38.54 +2.92 62 0 9 0
28AUG26 112.50 P 0.00 0.00 0.00 41.07 +2.97 65 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 43.55 +2.95 67 0 2 0
28AUG26 117.50 P 0.00 0.00 0.00 46.02 +2.91 69 0 0 -1
28AUG26 120.00 P 47.00 47.00 47.00 48.52 +2.92 71 3 0 -3
28AUG26 122.50 P 0.00 0.00 0.00 51.02 +2.92 73 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 53.55 +2.90 76 0 0 0
29SEP26 37.00 P 0.09 0.12 0.09 0.01 0.00 45 48 184 +48
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.07 +0.03 43 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.09 +0.04 43 0 79 0
29SEP26 46.00 P 0.00 0.00 0.00 0.11 +0.04 42 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.15 +0.06 43 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.18 +0.06 42 0 53 0
29SEP26 49.00 P 0.00 0.00 0.00 0.24 +0.09 42 0 31 0
29SEP26 50.00 P 0.56 0.65 0.56 0.29 +0.10 42 36 785 -6
29SEP26 52.50 P 0.87 0.87 0.87 0.50 +0.16 42 1 328 0
29SEP26 55.00 P 0.97 1.04 0.97 0.79 +0.24 42 161 873 +131
29SEP26 57.50 P 1.05 1.42 1.05 1.20 +0.34 42 62 1,475 +30
29SEP26 60.00 P 1.42 1.79 1.42 1.73 +0.45 43 31 2,674 -14
29SEP26 62.50 P 2.06 2.60 2.06 2.42 +0.59 43 566 1,382 +296
29SEP26 65.00 P 2.49 3.41 2.49 3.27 +0.76 43 249 9,331 -123
29SEP26 67.50 P 3.85 4.37 3.85 4.29 +0.92 43 194 2,855 -84
29SEP26 70.00 P 4.71 5.50 4.71 5.46 +1.15 43 170 28,538 +8
29SEP26 72.50 P 5.16 6.85 5.13 6.79 +1.36 43 426 3,046 +184
29SEP26 75.00 P 6.36 8.25 6.36 8.26 +1.54 44 78 13,651 -48
29SEP26 77.50 P 8.91 9.50 8.91 9.92 +1.76 44 28 5,670 0
29SEP26 80.00 P 10.58 10.58 10.58 11.69 +1.89 44 1 13,727 0
29SEP26 82.50 P 13.10 13.10 13.10 13.52 +2.03 45 75 7,582 -17
29SEP26 85.00 P 14.00 15.50 14.00 14.82 +1.36 40 41 7,295 +30
29SEP26 87.50 P 17.76 17.76 17.76 17.57 +2.37 46 1 2,979 -1
29SEP26 90.00 P 18.00 19.80 18.00 19.80 +3.02 47 42 4,632 +38
29SEP26 92.50 P 0.00 0.00 0.00 21.89 +2.69 46 0 3,602 0
29SEP26 95.00 P 0.00 0.00 0.00 24.16 +2.46 47 0 4,991 0
29SEP26 97.50 P 0.00 0.00 0.00 26.50 +2.91 48 0 2,595 0
29SEP26 100.00 P 26.80 26.89 26.80 29.29 +3.26 54 20 6,803 +20
29SEP26 102.50 P 0.00 0.00 0.00 31.22 +2.97 49 0 2,710 0
29SEP26 105.00 P 32.50 33.92 32.50 33.92 +2.97 55 3 2,984 -2
29SEP26 107.50 P 36.13 36.36 36.13 36.02 +2.84 51 52 1,051 -14
29SEP26 110.00 P 38.79 38.82 38.68 38.82 +3.19 58 77 2,030 -8
29SEP26 112.50 P 0.00 0.00 0.00 41.07 +2.96 56 0 1,546 0
29SEP26 115.00 P 42.30 42.30 42.30 43.55 +2.95 58 4 1,643 -4
29SEP26 117.50 P 0.00 0.00 0.00 46.04 +2.93 60 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.54 +2.91 62 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 51.02 +2.92 63 0 6 0
29SEP26 125.00 P 0.00 0.00 0.00 53.55 +2.90 66 0 176 0
29SEP26 127.50 P 0.00 0.00 0.00 56.04 +2.94 67 0 0 0
29SEP26 130.00 P 57.74 57.74 57.74 58.54 +2.91 69 2 83 +2
29SEP26 132.50 P 0.00 0.00 0.00 61.04 +2.94 71 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 63.54 +2.92 73 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 66.04 +2.92 74 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 68.54 +2.94 76 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 71.04 +2.94 77 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 73.54 +2.94 79 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 76.04 +2.94 80 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 78.54 +2.94 82 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 81.04 +2.94 83 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 83.54 +2.92 85 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 86.04 +2.92 86 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 88.54 +2.93 88 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.08 +0.02 42 0 118 0
30DEC26 38.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 5 0
30DEC26 39.00 P 0.00 0.00 0.00 0.13 +0.02 42 0 3 0
30DEC26 40.00 P 0.00 0.00 0.00 0.17 +0.04 42 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.20 +0.03 42 0 6 0
30DEC26 42.00 P 0.00 0.00 0.00 0.26 +0.06 42 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.31 +0.06 42 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 0.37 +0.06 42 0 131 0
30DEC26 45.00 P 0.85 0.85 0.85 0.46 +0.10 42 10 15,331 +10
30DEC26 46.00 P 0.00 0.00 0.00 0.54 +0.10 42 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.64 +0.11 42 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.75 +0.14 42 0 273 0
30DEC26 49.00 P 0.00 0.00 0.00 0.87 +0.14 42 0 440 0
30DEC26 50.00 P 1.43 1.45 1.43 1.01 +0.16 42 75 705 +70
30DEC26 52.50 P 0.00 0.00 0.00 1.42 +0.22 42 0 559 0
30DEC26 55.00 P 2.01 2.01 2.01 1.95 +0.31 42 100 1,335 +100
30DEC26 57.50 P 0.00 0.00 0.00 2.59 +0.40 42 0 1,007 0
30DEC26 60.00 P 3.60 3.60 3.60 3.33 +0.46 42 12 3,455 +12
30DEC26 62.50 P 4.16 4.16 4.16 4.21 +0.58 42 20 5,502 +9
30DEC26 65.00 P 4.89 5.30 4.89 5.22 +0.78 43 110 5,217 +5
30DEC26 67.50 P 6.40 6.40 6.40 6.31 +0.93 43 95 791 +95
30DEC26 70.00 P 6.46 7.62 6.46 7.60 +1.14 43 296 23,248 -270
30DEC26 72.50 P 8.46 9.00 8.46 8.95 +1.30 43 64 2,238 +60
30DEC26 75.00 P 10.00 10.00 10.00 10.43 +1.43 43 2 3,146 0
30DEC26 77.50 P 10.83 10.83 10.83 11.93 +1.48 43 30 4,202 +30
30DEC26 80.00 P 12.14 13.60 12.14 13.62 +1.60 43 129 12,074 -79
30DEC26 82.50 P 14.00 14.00 14.00 15.40 +1.73 43 3 4,540 0
30DEC26 85.00 P 0.00 0.00 0.00 17.26 +1.82 44 0 11,515 0
30DEC26 87.50 P 0.00 0.00 0.00 18.45 +1.16 40 0 1,257 0
30DEC26 90.00 P 0.00 0.00 0.00 21.21 +1.98 44 0 11,419 0
30DEC26 92.50 P 0.00 0.00 0.00 23.33 +2.87 45 0 1,993 0
30DEC26 95.00 P 25.18 25.18 25.10 25.44 +2.19 45 41 2,865 0
30DEC26 97.50 P 27.00 27.00 27.00 27.60 +2.27 45 40 2,231 +40
30DEC26 100.00 P 29.19 29.19 29.19 29.75 +2.28 45 1 4,676 0
30DEC26 102.50 P 0.00 0.00 0.00 31.98 +2.61 45 0 306 0
30DEC26 105.00 P 0.00 0.00 0.00 34.30 +2.74 46 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 36.56 +2.76 46 0 141 0
30DEC26 110.00 P 35.29 35.29 35.29 38.86 +2.74 46 30 1,582 +30
30DEC26 112.50 P 0.00 0.00 0.00 41.21 +2.86 46 0 256 0
30DEC26 115.00 P 42.50 44.00 42.50 43.62 +2.93 46 8 106 0
30DEC26 117.50 P 0.00 0.00 0.00 46.09 +2.78 48 0 91 0
30DEC26 120.00 P 45.14 45.14 45.14 48.57 +2.84 49 1 660 -1
30DEC26 122.50 P 49.50 49.50 49.50 51.02 +2.86 50 5 8 +5
30DEC26 125.00 P 49.54 49.54 49.54 53.55 +2.90 51 1 1,333 +1
30DEC26 127.50 P 56.17 56.17 56.17 56.17 +3.07 55 4 66 -2
30DEC26 130.00 P 0.00 0.00 0.00 58.54 +2.91 54 0 71 0
30DEC26 132.50 P 0.00 0.00 0.00 61.10 +3.00 56 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 63.54 +2.92 57 0 40 0
30DEC26 137.50 P 0.00 0.00 0.00 66.04 +2.92 58 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 68.54 +2.94 59 0 36 -2
30DEC26 142.50 P 0.00 0.00 0.00 71.04 +2.94 61 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 73.54 +2.94 62 0 64 0
30DEC26 147.50 P 0.00 0.00 0.00 76.04 +2.94 63 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 78.54 +2.94 64 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 81.04 +2.94 65 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 83.54 +2.92 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 86.04 +2.92 68 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 88.54 +2.93 69 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.23 +0.03 41 0 22,121 0
30MAR27 38.00 P 0.82 0.82 0.82 0.29 +0.04 41 2 66 +2
30MAR27 39.00 P 0.00 0.00 0.00 0.35 +0.05 42 0 90 0
30MAR27 40.00 P 0.00 0.00 0.00 0.42 +0.06 42 0 34 0
30MAR27 41.00 P 0.00 0.00 0.00 0.50 +0.08 42 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 0.59 +0.08 42 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 0.68 +0.08 42 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.80 +0.12 42 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 0.92 +0.12 42 0 85 0
30MAR27 46.00 P 0.00 0.00 0.00 1.05 +0.12 42 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 1.21 +0.16 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 1.38 +0.18 42 0 219 0
30MAR27 49.00 P 0.00 0.00 0.00 1.55 +0.19 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 1.74 +0.21 42 0 4,846 0
30MAR27 52.50 P 0.00 0.00 0.00 2.29 +0.26 42 0 585 0
30MAR27 55.00 P 0.00 0.00 0.00 2.96 +0.37 42 0 875 0
30MAR27 57.50 P 3.43 3.92 3.43 3.68 +0.38 42 22 735 +12
30MAR27 60.00 P 4.86 4.86 4.86 4.58 +0.51 42 100 5,527 +100
30MAR27 62.50 P 5.12 5.74 5.12 5.53 +0.59 42 116 2,580 +16
30MAR27 65.00 P 6.01 6.35 6.01 6.63 +0.80 42 15 6,122 +14
30MAR27 67.50 P 6.54 6.54 6.54 7.81 +0.98 42 14 1,381 +14
30MAR27 70.00 P 8.53 8.61 8.47 9.10 +1.15 42 126 12,579 -95
30MAR27 72.50 P 9.75 10.10 9.75 10.44 +1.32 42 7 711 0
30MAR27 75.00 P 12.00 12.00 12.00 11.97 +1.45 43 1 3,436 0
30MAR27 77.50 P 0.00 0.00 0.00 13.35 +1.38 42 0 1,385 0
30MAR27 80.00 P 14.37 15.03 14.37 15.23 +1.74 43 257 3,595 -85
30MAR27 82.50 P 14.20 15.29 14.20 16.88 +1.73 43 106 505 +87
30MAR27 85.00 P 18.65 18.65 18.65 17.97 +1.06 40 40 11,205 +6
30MAR27 87.50 P 0.00 0.00 0.00 20.52 +1.81 43 0 1,579 0
30MAR27 90.00 P 0.00 0.00 0.00 22.46 +1.88 43 0 1,662 0
30MAR27 92.50 P 0.00 0.00 0.00 24.40 +1.89 43 0 77 0
30MAR27 95.00 P 26.15 26.15 26.15 26.44 +1.95 43 1 109 0
30MAR27 97.50 P 0.00 0.00 0.00 28.66 +2.16 44 0 89 0
30MAR27 100.00 P 0.00 0.00 0.00 30.64 +2.07 44 0 336 0
30MAR27 102.50 P 0.00 0.00 0.00 32.95 +2.28 45 0 33 0
30MAR27 105.00 P 0.00 0.00 0.00 35.06 +2.25 44 0 90 0
30MAR27 107.50 P 0.00 0.00 0.00 37.28 +2.21 45 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 39.50 +2.59 44 0 96 0
30MAR27 112.50 P 0.00 0.00 0.00 41.81 +2.79 45 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 44.08 +2.71 45 0 1,621 0
30MAR27 117.50 P 43.09 43.09 43.09 46.38 +2.71 44 1 71 +1
30MAR27 120.00 P 0.00 0.00 0.00 48.79 +2.52 45 0 66 0
30MAR27 122.50 P 0.00 0.00 0.00 51.13 +2.56 45 0 1 0
30MAR27 125.00 P 0.00 0.00 0.00 53.59 +2.94 46 0 156 0
29JUN27 50.00 P 2.56 2.92 2.56 2.58 +0.29 42 116 605 +100
29JUN27 52.50 P 3.14 3.14 3.14 3.26 +0.40 42 100 940 +100
29JUN27 55.00 P 3.82 4.10 3.82 4.00 +0.41 42 141 133 +32
29JUN27 57.50 P 4.30 4.90 4.30 4.89 +0.55 43 347 383 +317
29JUN27 60.00 P 5.65 5.89 5.60 5.81 +0.61 43 154 1,849 +101
29JUN27 62.50 P 5.83 6.86 5.83 6.90 +0.82 43 622 1,046 +622
29JUN27 65.00 P 7.05 7.61 7.05 7.91 +0.87 42 260 2,807 +239
29JUN27 67.50 P 7.73 8.67 7.73 9.04 +0.95 42 845 1,801 +815
29JUN27 70.00 P 10.00 10.00 10.00 10.29 +1.08 42 11 87 +10
29JUN27 72.50 P 10.48 11.45 10.48 11.61 +1.12 42 258 801 +250
29JUN27 75.00 P 11.25 11.55 11.25 13.09 +1.28 42 300 971 +300
29JUN27 77.50 P 0.00 0.00 0.00 14.67 +1.34 42 0 907 0
29JUN27 80.00 P 14.96 15.60 14.96 16.25 +1.45 42 5 1,992 +5
29JUN27 82.50 P 15.64 17.87 15.64 17.96 +1.51 42 102 370 -93
29JUN27 85.00 P 18.21 18.85 18.21 19.73 +1.62 42 60 264 +60
29JUN27 87.50 P 19.15 19.15 19.15 21.60 +1.19 42 30 530 +30
29JUN27 90.00 P 0.00 0.00 0.00 23.49 +1.73 43 0 758 0
29JUN27 92.50 P 0.00 0.00 0.00 25.43 +1.80 43 0 92 0
29JUN27 95.00 P 0.00 0.00 0.00 27.39 +2.17 43 0 6 0
29JUN27 97.50 P 0.00 0.00 0.00 29.41 +1.87 43 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 31.47 +1.93 43 0 112 0
29JUN27 102.50 P 0.00 0.00 0.00 33.57 +1.98 43 0 32 0
29JUN27 105.00 P 34.89 34.89 34.89 35.72 +2.43 43 1 15 +1
29JUN27 107.50 P 0.00 0.00 0.00 37.94 +2.36 43 0 6 0
TOTAL PUT 29,279 635,930 -15,118
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$ 10.04
29JUN26 7.75 C 0.00 0.00 0.00 2.30 -0.33 64 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.05 -0.35 56 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.80 -0.33 49 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.55 -0.33 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.30 -0.33 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.05 -0.33 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.82 -0.31 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.60 -0.29 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.41 -0.26 33 0 0 0
29JUN26 10.00 C 0.22 0.22 0.22 0.26 -0.21 33 10 10 +10
29JUN26 10.50 C 0.00 0.00 0.00 0.08 -0.11 33 0 147 0
29JUN26 11.00 C 0.03 0.03 0.03 0.02 -0.04 35 10 368 -10
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 42 0 908 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,003 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 208 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 84 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 548 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 88 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 96 0 24 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 103 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 110 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 117 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 130 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 136 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 142 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 147 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 153 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 158 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.33 -0.32 41 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.08 -0.33 36 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.84 -0.33 35 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.60 -0.32 33 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.38 -0.30 34 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.17 -0.29 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.97 -0.27 34 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.81 -0.23 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.65 -0.19 35 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.51 -0.21 34 0 41 0
30JUL26 10.50 C 0.00 0.00 0.00 0.31 -0.13 35 0 66 0
30JUL26 11.00 C 0.00 0.00 0.00 0.17 -0.09 35 0 490 0
30JUL26 11.50 C 0.00 0.00 0.00 0.09 -0.05 35 0 129 0
30JUL26 12.00 C 0.00 0.00 0.00 0.04 -0.03 34 0 233 0
30JUL26 12.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 105 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.33 -0.37 27 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.09 -0.35 30 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.86 -0.35 32 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.66 -0.32 36 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.45 -0.29 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.26 -0.27 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.08 -0.25 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.92 -0.23 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.77 -0.22 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.64 -0.19 36 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.43 -0.15 36 0 2 0
28AUG26 11.00 C 0.00 0.00 0.00 0.28 -0.11 36 0 90 0
28AUG26 11.50 C 0.15 0.15 0.15 0.17 -0.08 36 6 264 0
28AUG26 12.00 C 0.00 0.00 0.00 0.10 -0.05 36 0 30 0
28AUG26 12.50 C 0.00 0.00 0.00 0.06 -0.03 36 0 45 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 -0.01 37 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.33 -0.37 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.10 -0.35 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.87 -0.35 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.69 -0.29 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.49 -0.27 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.30 -0.26 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.13 -0.24 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.97 -0.22 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.83 -0.20 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.71 -0.17 35 0 0 0
29SEP26 10.50 C 0.55 0.55 0.52 0.51 -0.13 36 70 70 +70
29SEP26 11.00 C 0.38 0.38 0.38 0.35 -0.11 35 29 400 0
29SEP26 11.50 C 0.00 0.00 0.00 0.24 -0.08 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.16 -0.05 35 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 0.00 36 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.38 -0.34 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.17 -0.33 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.97 -0.32 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.78 -0.31 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.61 -0.26 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.45 -0.24 34 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.29 -0.23 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.16 -0.21 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.03 -0.22 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.92 -0.18 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.71 -0.16 33 0 50 0
30DEC26 11.00 C 0.00 0.00 0.00 0.57 -0.13 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.44 -0.11 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.34 -0.09 34 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.25 -0.08 34 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.19 -0.06 34 0 22 0
30DEC26 13.50 C 0.21 0.21 0.21 0.14 -0.05 33 120 270 +120
30DEC26 14.00 C 0.00 0.00 0.00 0.11 -0.03 34 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 -0.03 34 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 140 0
30MAR27 7.75 C 0.00 0.00 0.00 2.50 -0.32 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.31 -0.31 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.13 -0.30 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.96 -0.29 34 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.81 -0.26 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.65 -0.20 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.51 -0.19 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.38 -0.18 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.26 -0.22 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.14 -0.21 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.94 -0.15 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.78 -0.12 34 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.64 -0.12 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.53 -0.09 34 0 100 0
30MAR27 12.50 C 0.00 0.00 0.00 0.43 -0.08 34 0 100 0
30MAR27 13.00 C 0.00 0.00 0.00 0.34 -0.07 33 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.28 -0.05 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.22 -0.05 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 -0.03 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.14 -0.03 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 -0.03 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 25 0
29JUN27 7.75 C 0.00 0.00 0.00 2.61 -0.28 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.44 -0.27 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.28 -0.26 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.12 -0.26 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.98 -0.24 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.80 -0.28 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.67 -0.26 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.54 -0.26 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.42 -0.26 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.33 -0.19 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.13 -0.17 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.96 -0.16 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.82 -0.13 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.69 -0.13 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.59 -0.10 33 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.50 -0.09 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.43 -0.07 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.35 -0.08 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.30 -0.07 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.25 -0.06 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.21 -0.05 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.18 -0.04 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.15 -0.03 34 0 0 0
TOTAL CALL 245 18,406 +190
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 +0.03 33 0 39 0
29JUN26 9.75 P 0.11 0.11 0.11 0.11 +0.06 33 5 149 +5
29JUN26 10.00 P 0.00 0.00 0.00 0.20 +0.11 32 0 160 0
29JUN26 10.50 P 0.00 0.00 0.00 0.53 +0.23 33 0 168 0
29JUN26 11.00 P 0.00 0.00 0.00 0.97 +0.30 33 0 218 0
29JUN26 11.50 P 0.00 0.00 0.00 1.46 +0.33 0 0 120 0
29JUN26 12.00 P 0.00 0.00 0.00 1.96 +0.33 0 0 132 0
29JUN26 12.50 P 0.00 0.00 0.00 2.47 +0.34 67 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.96 +0.33 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.46 +0.33 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.96 +0.33 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.47 +0.34 103 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.97 +0.34 111 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.47 +0.34 118 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.96 +0.33 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.47 +0.34 133 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.97 +0.34 139 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.46 +0.33 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.97 +0.34 152 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.47 +0.34 158 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.97 +0.34 164 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.47 +0.34 170 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.97 +0.34 175 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.97 +0.34 185 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.97 +0.34 195 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.97 +0.34 205 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.97 +0.34 214 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.07 +0.03 35 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.10 +0.04 34 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.16 +0.06 35 0 37 0
30JUL26 9.50 P 0.00 0.00 0.00 0.23 +0.08 34 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.32 +0.11 34 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.43 +0.13 34 0 141 0
30JUL26 10.50 P 0.00 0.00 0.00 0.73 +0.20 34 0 135 0
30JUL26 11.00 P 0.00 0.00 0.00 1.09 +0.23 34 0 120 0
30JUL26 11.50 P 0.00 0.00 0.00 1.52 +0.28 35 0 290 0
30JUL26 12.00 P 0.00 0.00 0.00 1.98 +0.31 35 0 163 0
30JUL26 12.50 P 0.00 0.00 0.00 2.47 +0.32 38 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 2.96 +0.33 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.47 +0.34 49 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.97 +0.34 53 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.47 +0.34 58 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.97 +0.34 62 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.47 +0.34 66 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.98 +0.35 75 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.47 +0.34 74 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.07 +0.03 36 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.11 +0.04 37 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.15 +0.05 36 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.21 +0.06 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.28 +0.08 36 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.37 +0.10 36 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.47 +0.12 35 0 3 0
28AUG26 9.75 P 0.00 0.00 0.00 0.59 +0.15 35 0 45 0
28AUG26 10.00 P 0.75 0.75 0.75 0.73 +0.17 35 12 37 +12
28AUG26 10.50 P 0.00 0.00 0.00 1.06 +0.22 36 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 1.43 +0.24 36 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 1.88 +0.31 39 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.33 +0.32 41 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.80 +0.33 43 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.28 +0.35 46 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.77 +0.36 49 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.26 +0.36 52 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.75 +0.36 54 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.25 +0.37 58 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.74 +0.38 60 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.23 +0.37 62 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.69 +0.33 52 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.09 +0.03 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.12 +0.04 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 +0.04 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.23 +0.07 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.29 +0.08 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.37 +0.09 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.46 +0.10 35 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.57 +0.13 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.69 +0.14 35 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.84 +0.18 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.15 +0.20 35 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 1.51 +0.24 35 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.93 +0.28 36 0 41 0
29SEP26 12.00 P 0.00 0.00 0.00 2.37 +0.30 38 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.82 +0.32 39 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 3.29 +0.33 40 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.78 +0.35 43 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 4.26 +0.35 44 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.75 +0.36 46 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.25 +0.37 50 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.74 +0.38 51 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 6.23 +0.37 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.69 +0.33 45 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 7.18 +0.34 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.69 +0.35 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.17 +0.33 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.67 +0.33 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.16 +0.33 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.66 +0.33 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.16 +0.33 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.15 +0.33 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.15 +0.33 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.14 +0.33 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.19 +0.04 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.24 +0.05 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.31 +0.07 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.38 +0.07 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.46 +0.08 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.55 +0.09 33 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.65 +0.10 33 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.76 +0.12 33 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.90 +0.15 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.04 +0.17 33 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.35 +0.19 34 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.70 +0.23 34 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 2.08 +0.25 34 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 +0.27 35 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 2.91 +0.29 35 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.35 +0.30 35 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.82 +0.33 36 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 4.29 +0.34 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.77 +0.35 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.25 +0.35 39 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.74 +0.36 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.23 +0.37 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.73 +0.37 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.21 +0.36 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.69 +0.34 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.17 +0.33 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.67 +0.33 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.16 +0.33 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.66 +0.33 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.16 +0.33 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.15 +0.33 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.15 +0.33 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.14 +0.33 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.30 +0.06 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.36 +0.07 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.44 +0.08 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.52 +0.09 34 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.60 +0.09 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.70 +0.10 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.80 +0.10 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.92 +0.12 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.05 +0.14 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.19 +0.16 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.50 +0.19 33 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.83 +0.21 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.19 +0.22 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.59 +0.25 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.00 +0.27 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.42 +0.28 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.87 +0.31 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.32 +0.31 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.79 +0.33 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.26 +0.33 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.74 +0.34 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.23 +0.35 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.73 +0.36 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.21 +0.35 38 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.42 +0.07 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.49 +0.08 34 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.58 +0.08 34 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.67 +0.08 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.78 +0.10 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.88 +0.10 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.00 +0.11 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.13 +0.13 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.26 +0.13 35 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 1.41 +0.15 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.71 +0.16 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.05 +0.19 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.41 +0.21 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.79 +0.23 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.18 +0.31 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.51 +0.24 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.94 +0.26 34 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.38 +0.27 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.83 +0.28 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.29 +0.29 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.76 +0.30 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.23 +0.30 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.73 +0.33 35 0 0 0
TOTAL PUT 17 3,932 +17
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$ 24.58
18JUN26 18.00 C 0.00 0.00 0.00 6.58 - 0 0 0 -
18JUN26 18.50 C 0.00 0.00 0.00 6.08 -0.84 0 0 0 0
18JUN26 19.00 C 0.00 0.00 0.00 5.58 -0.84 0 0 0 0
18JUN26 19.50 C 0.00 0.00 0.00 5.08 -0.84 0 0 0 0
18JUN26 20.00 C 0.00 0.00 0.00 4.58 -0.84 0 0 0 0
18JUN26 21.00 C 0.00 0.00 0.00 3.58 -0.86 0 0 0 0
18JUN26 22.00 C 2.48 2.48 2.48 2.58 -0.84 0 1 0 -1
18JUN26 23.00 C 2.18 2.18 1.46 1.58 -0.84 0 337 0 -1
18JUN26 24.00 C 0.70 1.03 0.47 0.58 -0.86 0 339 0 -21
18JUN26 25.00 C 0.12 0.19 0.01 0.00 -0.52 0 267 475 +111
18JUN26 26.00 C 0.02 0.02 0.01 0.00 -0.17 0 112 719 -85
18JUN26 27.00 C 0.01 0.01 0.01 0.00 -0.08 0 15 680 -10
18JUN26 28.00 C 0.02 0.02 0.02 0.00 -0.05 0 2 722 0
18JUN26 29.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 158 0
18JUN26 30.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 94 0
18JUN26 31.00 C 0.00 0.00 0.00 0.00 -0.02 0 1 30 -1
18JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
18JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 18.00 C 0.00 0.00 0.00 6.59 - 0 0 0 -
26JUN26 18.50 C 0.00 0.00 0.00 6.09 -0.84 0 0 0 0
26JUN26 19.00 C 0.00 0.00 0.00 5.59 -0.84 0 0 0 0
26JUN26 19.50 C 0.00 0.00 0.00 5.09 -0.84 0 0 0 0
26JUN26 20.00 C 0.00 0.00 0.00 4.59 -0.84 0 0 0 0
26JUN26 21.00 C 0.00 0.00 0.00 3.60 -0.84 47 0 0 0
26JUN26 22.00 C 2.80 2.80 2.80 2.62 -0.82 43 2 2 +2
26JUN26 23.00 C 2.10 2.10 1.67 1.65 -0.80 34 94 33 +33
26JUN26 24.00 C 1.06 1.06 0.80 0.89 -0.60 37 544 424 +331
26JUN26 25.00 C 0.45 0.50 0.31 0.35 -0.42 36 423 405 +313
26JUN26 26.00 C 0.16 0.18 0.09 0.13 -0.21 38 448 759 +345
26JUN26 27.00 C 0.05 0.05 0.04 0.05 -0.08 42 29 188 +26
26JUN26 28.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 143 0
26JUN26 29.00 C 0.02 0.02 0.02 0.01 -0.03 50 11 20 +4
26JUN26 30.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 7 0
26JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
26JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.59 -0.84 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.09 -0.84 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 8.59 -0.84 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.09 -0.85 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.59 -0.85 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.09 -0.85 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.60 -0.84 70 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.10 -0.84 64 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.60 -0.84 58 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.10 -0.84 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.60 -0.84 46 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 3.60 -0.84 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.63 -0.81 38 0 1 0
29JUN26 23.00 C 1.77 1.77 1.77 1.67 -0.80 31 2 2,537 +2
29JUN26 24.00 C 1.19 1.19 0.84 0.92 -0.60 33 684 625 +558
29JUN26 25.00 C 0.45 0.59 0.35 0.40 -0.42 33 1,577 3,112 +562
29JUN26 26.00 C 0.18 0.22 0.14 0.20 -0.20 39 472 2,888 +173
29JUN26 27.00 C 0.07 0.09 0.05 0.10 -0.09 43 355 4,886 +61
29JUN26 28.00 C 0.05 0.05 0.03 0.06 -0.02 48 279 5,758 +10
29JUN26 29.00 C 0.02 0.03 0.02 0.04 0.00 54 33 4,301 +18
29JUN26 30.00 C 0.03 0.03 0.01 0.02 -0.01 55 285 5,169 -147
29JUN26 31.00 C 0.02 0.02 0.01 0.01 -0.01 57 14 10,283 -13
29JUN26 32.00 C 0.02 0.02 0.02 0.01 0.00 64 26 9,456 -5
29JUN26 33.00 C 0.01 0.01 0.01 0.01 0.00 70 274 6,851 -274
29JUN26 34.00 C 0.01 0.01 0.01 0.01 0.00 77 46 8,162 +39
29JUN26 35.00 C 0.01 0.01 0.01 0.01 0.00 83 64 5,969 -1
29JUN26 36.00 C 0.01 0.01 0.01 0.01 0.00 88 5 5,740 -4
29JUN26 37.00 C 0.01 0.01 0.01 0.01 0.00 94 120 4,470 -119
29JUN26 38.00 C 0.01 0.01 0.01 0.01 0.00 99 20 6,844 +20
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2,539 0
29JUN26 40.00 C 0.01 0.01 0.01 0.01 0.00 109 5 9,519 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 114 0 6,238 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 118 0 5,136 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 123 0 3,589 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 127 0 5,077 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 132 0 15,965 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1,990 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 140 0 2,501 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 144 0 6,948 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 148 0 3,751 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 151 0 28,673 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 160 0 4,442 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 169 0 11,885 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 177 0 3,731 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 184 0 25,222 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 192 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 199 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 205 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 212 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 218 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 224 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 229 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 235 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 240 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 245 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 250 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 255 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 259 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 264 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 268 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 272 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 280 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 284 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 288 0 1,426 0
30JUL26 15.00 C 0.00 0.00 0.00 9.59 -0.88 0 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 9.09 -0.88 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 8.59 -0.88 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 8.09 -0.85 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.59 -0.85 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.10 -0.84 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.60 -0.84 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.10 -0.85 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.61 -0.86 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.23 -0.76 44 0 0 0
30JUL26 20.00 C 4.70 4.70 4.70 4.70 -0.81 37 1 231 +1
30JUL26 21.00 C 3.75 3.75 3.75 3.75 -0.83 34 1 1 +1
30JUL26 22.00 C 3.03 3.03 3.03 2.98 -0.66 38 2 4 +2
30JUL26 23.00 C 2.20 2.20 2.18 2.18 -0.66 36 5 5 +5
30JUL26 24.00 C 1.58 1.66 1.49 1.53 -0.56 35 184 287 +122
30JUL26 25.00 C 1.21 1.21 0.99 1.03 -0.43 35 1,577 1,828 +1,282
30JUL26 26.00 C 0.73 0.82 0.66 0.68 -0.30 36 258 1,710 +152
30JUL26 27.00 C 0.48 0.53 0.41 0.44 -0.21 36 356 3,385 +90
30JUL26 28.00 C 0.32 0.33 0.27 0.28 -0.14 37 1,002 1,712 -574
30JUL26 29.00 C 0.18 0.19 0.18 0.18 -0.10 38 217 1,818 -37
30JUL26 30.00 C 0.14 0.14 0.11 0.12 -0.05 39 271 6,229 +132
30JUL26 31.00 C 0.09 0.10 0.08 0.07 -0.03 39 184 4,484 +88
30JUL26 32.00 C 0.06 0.07 0.06 0.05 -0.01 41 113 5,168 +41
30JUL26 33.00 C 0.05 0.05 0.04 0.03 -0.01 41 118 2,007 -89
30JUL26 34.00 C 0.05 0.05 0.05 0.02 0.00 42 3 1,704 -3
30JUL26 35.00 C 0.04 0.04 0.04 0.01 0.00 42 20 1,471 0
30JUL26 36.00 C 0.03 0.03 0.03 0.01 0.00 45 10 1,820 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3,762 0
30JUL26 38.00 C 0.03 0.03 0.03 0.01 0.00 50 1 2,063 0
30JUL26 39.00 C 0.02 0.03 0.02 0.01 0.00 53 7 2,949 +2
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4,811 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 483 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,380 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 440 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 67 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 248 0
30JUL26 48.00 C 0.01 0.01 0.01 0.01 0.00 73 95 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 75 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 77 0 688 0
28AUG26 15.00 C 9.58 9.58 9.58 9.63 -0.84 0 1 1 +1
28AUG26 15.50 C 0.00 0.00 0.00 9.13 -0.84 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 8.66 -0.83 0 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 8.16 -0.84 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.63 -0.89 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 7.21 -0.83 39 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.74 -0.82 41 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 6.27 -0.82 40 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.81 -0.80 40 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 5.36 -0.79 40 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.91 -0.78 40 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 4.13 -0.67 41 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.36 -0.62 41 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.64 -0.60 39 0 4 0
28AUG26 24.00 C 1.98 2.10 1.98 2.02 -0.50 38 120 181 +120
28AUG26 25.00 C 1.52 1.60 1.51 1.52 -0.45 38 681 997 +625
28AUG26 26.00 C 1.20 1.20 1.12 1.13 -0.37 38 145 891 +133
28AUG26 27.00 C 0.90 0.91 0.85 0.85 -0.26 38 113 912 +37
28AUG26 28.00 C 0.66 0.66 0.62 0.62 -0.21 39 112 6,268 +18
28AUG26 29.00 C 0.54 0.54 0.46 0.43 -0.18 38 64 1,072 +1
28AUG26 30.00 C 0.35 0.40 0.33 0.30 -0.13 38 404 5,394 +216
28AUG26 31.00 C 0.27 0.28 0.26 0.20 -0.10 38 620 1,400 -419
28AUG26 32.00 C 0.26 0.26 0.19 0.13 -0.08 38 107 2,059 +40
28AUG26 33.00 C 0.16 0.16 0.14 0.09 -0.05 38 20 985 +8
28AUG26 34.00 C 0.11 0.12 0.11 0.06 -0.03 38 35 1,161 +33
28AUG26 35.00 C 0.09 0.09 0.09 0.04 -0.02 38 9 1,039 -1
28AUG26 36.00 C 0.07 0.07 0.07 0.03 -0.01 39 5 740 0
28AUG26 37.00 C 0.06 0.06 0.06 0.02 -0.01 39 19 2,171 +19
28AUG26 38.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 363 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 422 0
28AUG26 40.00 C 0.04 0.04 0.04 0.01 0.00 42 2 576 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 407 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 246 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,180 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 174 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 213 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 167 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 244 0
29SEP26 15.00 C 0.00 0.00 0.00 9.66 -0.88 0 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 9.19 -0.87 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.76 -0.82 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.24 -0.87 37 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 7.77 -0.86 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.35 -0.81 43 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.84 -0.85 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.39 -0.84 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.06 -0.72 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.63 -0.70 43 0 0 0
29SEP26 20.00 C 5.30 5.30 5.30 5.20 -0.69 42 1 129 +1
29SEP26 21.00 C 0.00 0.00 0.00 4.38 -0.67 40 0 31 0
29SEP26 22.00 C 0.00 0.00 0.00 3.65 -0.58 40 0 42 0
29SEP26 23.00 C 0.00 0.00 0.00 2.96 -0.47 38 0 8 0
29SEP26 24.00 C 2.46 2.46 2.46 2.37 -0.53 38 3 90 0
29SEP26 25.00 C 1.95 1.98 1.88 1.88 -0.47 38 674 10,825 +533
29SEP26 26.00 C 1.60 1.60 1.50 1.50 -0.38 38 134 559 +107
29SEP26 27.00 C 1.20 1.21 1.18 1.20 -0.29 39 182 5,993 +179
29SEP26 28.00 C 0.97 0.97 0.97 0.97 -0.21 39 2 423 0
29SEP26 29.00 C 0.90 0.90 0.73 0.78 -0.13 40 399 3,103 -19
29SEP26 30.00 C 0.59 0.60 0.58 0.62 -0.07 41 129 1,827 +122
29SEP26 31.00 C 0.48 0.48 0.48 0.50 -0.01 41 1 1,928 +1
29SEP26 32.00 C 0.37 0.37 0.36 0.40 +0.03 42 13 1,095 -3
29SEP26 33.00 C 0.32 0.32 0.29 0.33 +0.06 43 1,506 4,585 -964
29SEP26 34.00 C 0.24 0.25 0.24 0.27 +0.08 43 63 1,819 0
29SEP26 35.00 C 0.20 0.20 0.20 0.22 +0.08 44 11 4,934 -11
29SEP26 36.00 C 0.00 0.00 0.00 0.18 +0.08 45 0 15,432 0
29SEP26 37.00 C 0.15 0.15 0.15 0.15 +0.08 45 400 5,354 +400
29SEP26 38.00 C 0.11 0.11 0.11 0.13 +0.08 46 2 8,147 +2
29SEP26 39.00 C 0.00 0.00 0.00 0.11 +0.08 47 0 15,293 0
29SEP26 40.00 C 0.09 0.09 0.08 0.10 +0.08 48 72 16,958 +62
29SEP26 41.00 C 0.07 0.07 0.07 0.08 +0.07 48 2 1,712 0
29SEP26 42.00 C 0.06 0.06 0.06 0.07 +0.06 49 2 1,617 -2
29SEP26 43.00 C 0.00 0.00 0.00 0.06 +0.05 50 0 1,678 0
29SEP26 44.00 C 0.06 0.06 0.06 0.05 +0.04 50 50 2,724 0
29SEP26 45.00 C 0.03 0.05 0.03 0.04 +0.03 50 205 3,852 +10
29SEP26 46.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 1,985 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 1,425 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,473 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20,239 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 3,136 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7,681 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 765 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 6,888 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 920 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,108 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 728 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 79 0 375 0
30DEC26 15.00 C 0.00 0.00 0.00 10.06 -0.76 49 0 6,088 0
30DEC26 15.50 C 0.00 0.00 0.00 9.55 -0.81 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.15 -0.75 47 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 8.71 -0.74 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.27 -0.73 46 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 7.84 -0.72 45 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 7.42 -0.71 44 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 7.01 -0.69 44 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 6.56 -0.73 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.23 -0.65 43 0 30 0
30DEC26 20.00 C 5.90 5.90 5.80 5.80 -0.69 41 3 217 +1
30DEC26 21.00 C 0.00 0.00 0.00 5.10 -0.63 41 0 41 0
30DEC26 22.00 C 0.00 0.00 0.00 4.38 -0.89 39 0 82 0
30DEC26 23.00 C 4.03 4.46 3.80 3.90 -0.59 41 6 38 +5
30DEC26 24.00 C 3.32 3.32 3.32 3.31 -0.56 40 2 2 +2
30DEC26 25.00 C 2.85 2.87 2.83 2.80 -0.60 39 32 149 +2
30DEC26 26.00 C 2.36 2.45 2.36 2.36 -0.43 39 31 206 +1
30DEC26 27.00 C 2.04 2.05 2.04 1.99 -0.39 38 5 626 +3
30DEC26 28.00 C 1.76 1.76 1.76 1.73 -0.30 39 39 2,642 +39
30DEC26 29.00 C 0.00 0.00 0.00 1.43 -0.34 39 1 5,706 -1
30DEC26 30.00 C 1.25 1.30 1.25 1.18 -0.34 38 23 6,772 +16
30DEC26 31.00 C 1.12 1.13 1.12 0.96 -0.35 38 7 345 +7
30DEC26 32.00 C 1.13 1.13 1.13 0.78 -0.35 38 1 1,509 0
30DEC26 33.00 C 0.84 0.84 0.84 0.63 -0.35 37 2 8,333 0
30DEC26 34.00 C 0.72 0.72 0.72 0.50 -0.34 37 10 946 +10
30DEC26 35.00 C 0.63 0.65 0.62 0.39 -0.33 36 126 2,227 +86
30DEC26 36.00 C 0.57 0.57 0.57 0.31 -0.30 36 1 8,096 0
30DEC26 37.00 C 0.48 0.50 0.48 0.24 -0.29 36 30 6,423 0
30DEC26 38.00 C 0.44 0.44 0.44 0.19 -0.26 36 10 4,529 +10
30DEC26 39.00 C 0.38 0.38 0.38 0.14 -0.25 35 2 9,824 0
30DEC26 40.00 C 0.38 0.38 0.33 0.11 -0.23 35 48 1,839 +30
30DEC26 41.00 C 0.00 0.00 0.00 0.08 -0.21 35 0 2,551 0
30DEC26 42.00 C 0.28 0.28 0.28 0.07 -0.18 35 130 2,183 0
30DEC26 43.00 C 0.00 0.00 0.00 0.06 -0.16 36 0 891 0
30DEC26 44.00 C 0.00 0.00 0.00 0.05 -0.14 36 0 555 0
30DEC26 45.00 C 0.20 0.22 0.20 0.04 -0.13 36 36 4,329 +15
30DEC26 46.00 C 0.00 0.00 0.00 0.03 -0.11 36 0 965 0
30DEC26 47.00 C 0.17 0.17 0.17 0.02 -0.11 35 2 409 -2
30DEC26 48.00 C 0.17 0.17 0.17 0.01 -0.10 33 5 332 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 -0.09 34 0 337 0
30DEC26 50.00 C 0.15 0.15 0.14 0.01 -0.08 35 497 9,033 +212
30DEC26 52.50 C 0.00 0.00 0.00 0.01 -0.06 37 0 2,317 0
30DEC26 55.00 C 0.15 0.15 0.15 0.01 -0.04 39 1 1,858 +1
30DEC26 57.50 C 0.00 0.00 0.00 0.01 -0.03 41 0 430 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 792 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 498 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 287 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 197 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7,146 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 134 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 711 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 759 0
30MAR27 15.00 C 0.00 0.00 0.00 10.38 -0.73 49 0 6,007 0
30MAR27 15.50 C 0.00 0.00 0.00 9.94 -0.73 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 9.52 -0.72 47 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 9.10 -0.71 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.68 -0.71 46 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 8.28 -0.70 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.88 -0.69 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.49 -0.68 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.07 -0.71 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.76 -0.64 43 0 0 0
30MAR27 20.00 C 6.60 6.60 6.60 6.14 -0.89 38 1 163 -1
30MAR27 21.00 C 0.00 0.00 0.00 5.68 -0.64 41 0 50 0
30MAR27 22.00 C 0.00 0.00 0.00 5.20 -0.46 42 0 85 0
30MAR27 23.00 C 4.48 4.48 4.48 4.35 -0.69 38 5 125 +5
30MAR27 24.00 C 0.00 0.00 0.00 3.93 -0.55 39 0 246 0
30MAR27 25.00 C 3.48 3.52 3.40 3.40 -0.57 38 9 2,250 +3
30MAR27 26.00 C 0.00 0.00 0.00 3.06 -0.45 39 0 4,413 0
30MAR27 27.00 C 2.80 2.80 2.65 2.65 -0.46 39 5 2,739 +3
30MAR27 28.00 C 2.40 2.41 2.40 2.38 -0.36 39 3 1,586 0
30MAR27 29.00 C 2.13 2.13 2.11 2.11 -0.31 39 121 471 +27
30MAR27 30.00 C 1.94 1.94 1.86 1.86 -0.28 40 24 1,783 +22
30MAR27 31.00 C 0.00 0.00 0.00 1.65 -0.25 40 0 1,182 0
30MAR27 32.00 C 0.00 0.00 0.00 1.46 -0.26 40 0 4,996 0
30MAR27 33.00 C 1.33 1.33 1.33 1.28 -0.24 40 3 6,708 -3
30MAR27 34.00 C 1.19 1.19 1.19 1.13 -0.21 40 1 6,956 0
30MAR27 35.00 C 1.10 1.14 1.04 0.99 -0.19 40 1,076 2,547 +991
30MAR27 36.00 C 1.00 1.00 1.00 0.87 -0.17 40 1 417 +1
30MAR27 37.00 C 0.00 0.00 0.00 0.76 -0.16 40 0 247 0
30MAR27 38.00 C 0.78 0.78 0.78 0.67 -0.14 40 3 1,198 +3
30MAR27 39.00 C 0.00 0.00 0.00 0.59 -0.13 40 0 540 0
30MAR27 40.00 C 0.64 0.65 0.64 0.52 -0.12 40 17 5,879 +17
30MAR27 41.00 C 0.58 0.58 0.58 0.46 -0.10 41 10 721 0
30MAR27 42.00 C 0.00 0.00 0.00 0.40 -0.10 40 0 341 0
30MAR27 43.00 C 0.00 0.00 0.00 0.36 -0.08 41 0 382 0
30MAR27 44.00 C 0.50 0.50 0.50 0.31 -0.08 41 2 523 +2
30MAR27 45.00 C 0.42 0.42 0.42 0.28 -0.07 41 3 2,327 -1
30MAR27 46.00 C 0.00 0.00 0.00 0.24 -0.07 41 0 68 0
30MAR27 47.00 C 0.00 0.00 0.00 0.22 -0.05 41 0 68 0
30MAR27 48.00 C 0.35 0.35 0.35 0.19 -0.05 41 50 135 +8
30MAR27 49.00 C 0.00 0.00 0.00 0.17 -0.05 41 0 148 0
30MAR27 50.00 C 0.31 0.31 0.30 0.15 -0.04 41 23 1,457 +8
29JUN27 18.00 C 0.00 0.00 0.00 8.29 - 44 0 0 -
29JUN27 18.50 C 0.00 0.00 0.00 7.91 -0.68 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.60 -0.62 43 0 12 0
29JUN27 19.50 C 0.00 0.00 0.00 7.18 -0.68 42 0 0 0
29JUN27 20.00 C 7.05 7.05 7.05 6.98 -0.53 43 1 9 +1
29JUN27 21.00 C 0.00 0.00 0.00 6.24 -0.60 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.60 -0.61 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.05 -0.58 40 0 10 0
29JUN27 24.00 C 0.00 0.00 0.00 4.57 -0.52 40 0 10 0
29JUN27 25.00 C 4.30 4.30 4.17 3.98 -0.75 38 6 29 +6
29JUN27 26.00 C 3.78 3.78 3.73 3.73 -0.40 40 20 514 +15
29JUN27 27.00 C 0.00 0.00 0.00 3.33 -0.41 40 0 427 0
29JUN27 28.00 C 3.08 3.08 3.06 3.00 -0.35 40 37 452 +37
29JUN27 29.00 C 0.00 0.00 0.00 2.69 -0.40 40 0 137 0
29JUN27 30.00 C 2.44 2.44 2.44 2.45 -0.31 40 1 162 +1
29JUN27 31.00 C 0.00 0.00 0.00 2.24 -0.26 40 0 217 0
29JUN27 32.00 C 0.00 0.00 0.00 2.06 -0.21 41 0 59 0
29JUN27 33.00 C 0.00 0.00 0.00 1.89 -0.15 41 0 194 0
29JUN27 34.00 C 0.00 0.00 0.00 1.74 -0.10 42 0 126 0
29JUN27 35.00 C 0.00 0.00 0.00 1.61 -0.04 42 0 165 0
29JUN27 36.00 C 0.00 0.00 0.00 1.49 +0.01 42 0 31 0
29JUN27 37.00 C 0.00 0.00 0.00 1.38 +0.05 43 0 36 0
29JUN27 38.00 C 0.00 0.00 0.00 1.29 +0.09 43 0 288 0
29JUN27 39.00 C 1.07 1.07 1.07 1.20 +0.12 44 5 164 +5
TOTAL CALL 20,096 710,811 +5,977
18JUN26 18.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
18JUN26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 19.50 P 0.01 0.01 0.01 0.00 -0.01 0 300 300 +300
18JUN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
18JUN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
18JUN26 23.00 P 0.01 0.01 0.01 0.00 -0.01 0 8 22 0
18JUN26 24.00 P 0.03 0.05 0.01 0.00 -0.02 0 214 879 -12
18JUN26 25.00 P 0.22 0.57 0.22 0.42 +0.32 0 612 0 -562
18JUN26 26.00 P 0.99 1.50 0.99 1.42 +0.67 0 527 0 -748
18JUN26 27.00 P 2.36 2.48 2.22 2.42 +0.71 0 107 0 -254
18JUN26 28.00 P 3.10 3.46 3.10 3.42 +0.77 0 11 0 -28
18JUN26 29.00 P 0.00 0.00 0.00 4.42 +0.79 0 0 0 -60
18JUN26 30.00 P 0.00 0.00 0.00 5.42 +0.84 0 0 0 0
18JUN26 31.00 P 0.00 0.00 0.00 6.42 +0.82 0 0 0 0
18JUN26 32.00 P 0.00 0.00 0.00 7.42 +0.80 0 0 0 0
18JUN26 33.00 P 0.00 0.00 0.00 8.42 +0.81 0 0 0 0
18JUN26 34.00 P 0.00 0.00 0.00 9.42 +0.81 0 0 0 0
18JUN26 35.00 P 0.00 0.00 0.00 10.42 +0.81 0 0 0 0
18JUN26 36.00 P 0.00 0.00 0.00 11.42 +0.83 0 0 0 0
18JUN26 37.00 P 0.00 0.00 0.00 12.42 +0.81 0 0 0 0
26JUN26 18.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
26JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
26JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26JUN26 21.00 P 0.02 0.03 0.02 0.01 0.00 50 22 22 +22
26JUN26 22.00 P 0.05 0.06 0.04 0.03 +0.02 44 205 200 +200
26JUN26 23.00 P 0.15 0.15 0.10 0.11 +0.09 42 52 50 +28
26JUN26 24.00 P 0.21 0.45 0.21 0.33 +0.23 40 281 235 +169
26JUN26 25.00 P 0.70 0.87 0.62 0.79 +0.42 38 262 209 +33
26JUN26 26.00 P 1.59 1.59 1.52 1.58 +0.66 43 193 174 +71
26JUN26 27.00 P 2.28 2.41 2.28 2.46 +0.75 42 26 65 +5
26JUN26 28.00 P 0.00 0.00 0.00 3.43 +0.78 45 0 0 0
26JUN26 29.00 P 0.00 0.00 0.00 4.42 +0.79 0 0 1 0
26JUN26 30.00 P 0.00 0.00 0.00 5.47 +0.89 79 0 0 0
26JUN26 31.00 P 0.00 0.00 0.00 6.47 +0.82 90 0 0 0
26JUN26 32.00 P 0.00 0.00 0.00 7.47 +0.82 100 0 0 0
26JUN26 33.00 P 0.00 0.00 0.00 8.50 +0.85 117 0 0 0
26JUN26 34.00 P 0.00 0.00 0.00 9.50 +0.85 126 0 0 0
26JUN26 35.00 P 0.00 0.00 0.00 10.50 +0.85 135 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 104 0 21 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 84 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 250 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 20.00 P 0.02 0.02 0.02 0.01 0.00 54 99 5,237 +22
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 3 594 0
29JUN26 22.00 P 0.04 0.06 0.04 0.04 +0.03 40 41 531 +30
29JUN26 23.00 P 0.13 0.16 0.10 0.12 +0.09 37 426 3,396 +18
29JUN26 24.00 P 0.31 0.40 0.30 0.36 +0.23 36 1,161 3,096 +472
29JUN26 25.00 P 0.60 0.88 0.58 0.84 +0.42 35 979 6,486 +66
29JUN26 26.00 P 1.40 1.61 1.28 1.58 +0.58 37 249 6,499 -189
29JUN26 27.00 P 2.40 2.50 2.30 2.59 +0.85 52 172 5,572 -86
29JUN26 28.00 P 3.00 3.61 2.88 3.57 +0.85 63 136 9,010 -125
29JUN26 29.00 P 4.40 4.69 4.30 4.43 +0.72 48 123 6,430 -60
29JUN26 30.00 P 5.32 5.70 5.30 5.60 +1.01 89 46 9,605 -38
29JUN26 31.00 P 6.20 6.50 6.20 6.52 +0.77 87 8 9,109 0
29JUN26 32.00 P 7.30 7.30 7.30 7.50 +0.85 93 3 9,483 -1
29JUN26 33.00 P 8.53 8.53 8.40 8.65 +0.99 125 80 7,074 -1
29JUN26 34.00 P 0.00 0.00 0.00 9.50 +0.74 109 0 458 -5,446
29JUN26 35.00 P 10.55 10.55 10.50 10.54 +0.89 125 409 2,505 -9
29JUN26 36.00 P 0.00 0.00 0.00 11.51 +0.86 126 0 1,086 0
29JUN26 37.00 P 0.00 0.00 0.00 12.49 +0.84 128 0 4,828 0
29JUN26 38.00 P 0.00 0.00 0.00 13.51 +0.86 140 0 1,230 0
29JUN26 39.00 P 14.50 14.50 14.50 14.50 +0.85 144 1 1,222 -34
29JUN26 40.00 P 0.00 0.00 0.00 15.49 +0.84 147 0 2,308 0
29JUN26 41.00 P 16.48 16.48 16.48 16.48 +0.78 150 2 3,890 -2
29JUN26 42.00 P 17.54 17.61 17.54 17.61 +0.91 187 10 117 -10
29JUN26 43.00 P 0.00 0.00 0.00 18.49 +0.84 165 0 70 0
29JUN26 44.00 P 0.00 0.00 0.00 19.49 +0.84 170 0 122 0
29JUN26 45.00 P 0.00 0.00 0.00 20.50 +0.82 179 0 4,899 0
29JUN26 46.00 P 0.00 0.00 0.00 21.49 +0.81 181 0 285 0
29JUN26 47.00 P 0.00 0.00 0.00 22.49 +0.81 187 0 264 0
29JUN26 48.00 P 0.00 0.00 0.00 23.52 +0.84 200 0 213 0
29JUN26 49.00 P 24.40 24.61 24.40 24.61 +1.00 226 71 40 -71
29JUN26 50.00 P 25.40 25.60 25.40 25.60 +0.89 230 60 1,721 -60
29JUN26 52.50 P 27.88 28.08 27.88 28.08 +0.91 237 130 556 -130
29JUN26 55.00 P 0.00 0.00 0.00 30.52 +0.88 233 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 32.99 +0.85 232 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 35.56 +0.92 264 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 37.99 +0.85 250 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 40.49 +0.85 259 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 42.98 +0.84 264 0 0 0
29JUN26 70.00 P 45.40 45.55 45.40 45.55 +0.85 297 74 0 -74
29JUN26 72.50 P 0.00 0.00 0.00 47.98 +0.84 279 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 50.49 +0.82 291 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 52.98 +0.81 293 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 55.49 +0.86 305 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 57.99 +0.86 311 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 60.48 +0.85 312 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 62.98 +0.85 318 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 65.48 +0.85 324 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 67.98 +0.85 330 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 70.48 +0.85 335 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 72.98 +0.85 341 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 75.48 +0.85 346 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 77.98 +0.82 351 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 80.48 +0.82 356 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 82.98 +0.82 361 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 85.48 +0.86 366 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30JUL26 15.50 P 0.02 0.02 0.02 0.01 0.00 57 20 20 +20
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 35 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 26 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 130 0
30JUL26 18.50 P 0.00 0.00 0.00 0.03 +0.02 43 0 25 0
30JUL26 19.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 98 0
30JUL26 19.50 P 0.10 0.10 0.10 0.06 +0.03 41 3 51 0
30JUL26 20.00 P 0.11 0.14 0.11 0.09 +0.05 41 318 846 +191
30JUL26 21.00 P 0.20 0.23 0.20 0.18 +0.09 40 240 523 -33
30JUL26 22.00 P 0.31 0.38 0.31 0.34 +0.15 39 304 1,336 +206
30JUL26 23.00 P 0.53 0.62 0.53 0.59 +0.22 38 257 1,302 +11
30JUL26 24.00 P 0.85 0.96 0.75 0.94 +0.30 37 6,675 4,952 +4,067
30JUL26 25.00 P 1.20 1.50 1.18 1.42 +0.39 36 1,521 1,505 -733
30JUL26 26.00 P 1.60 2.10 1.60 2.08 +0.53 37 282 3,155 +162
30JUL26 27.00 P 2.40 2.84 2.40 2.88 +0.74 40 84 3,260 +17
30JUL26 28.00 P 3.20 3.71 3.20 3.66 +0.69 38 167 4,570 -56
30JUL26 29.00 P 4.50 4.50 4.50 4.47 +0.65 33 2 4,179 -2
30JUL26 30.00 P 5.45 5.45 5.45 5.60 +1.00 48 25 3,866 0
30JUL26 31.00 P 6.50 6.50 6.50 6.52 +0.77 48 15 3,735 -10
30JUL26 32.00 P 0.00 0.00 0.00 7.50 +0.85 50 1 2,838 -1
30JUL26 33.00 P 0.00 0.00 0.00 8.65 +0.99 66 0 1,337 0
30JUL26 34.00 P 0.00 0.00 0.00 9.50 +0.74 60 0 76 0
30JUL26 35.00 P 0.00 0.00 0.00 10.54 +0.89 67 0 25 0
30JUL26 36.00 P 0.00 0.00 0.00 11.51 +0.86 69 0 869 0
30JUL26 37.00 P 0.00 0.00 0.00 12.49 +0.84 70 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 13.51 +0.86 76 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 14.50 +0.85 78 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 15.49 +0.84 81 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 16.48 +0.78 83 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 17.61 +0.91 100 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 18.49 +0.84 90 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 19.49 +0.84 93 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 20.50 +0.82 98 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 21.49 +0.81 99 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 22.49 +0.81 102 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 23.52 +0.84 109 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 24.61 +0.96 121 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 25.60 +0.89 123 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.04 +0.03 46 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.05 +0.03 45 0 6 0
28AUG26 17.50 P 0.00 0.00 0.00 0.07 +0.04 45 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.09 +0.05 44 0 316 0
28AUG26 18.50 P 0.00 0.00 0.00 0.13 +0.07 44 0 17 0
28AUG26 19.00 P 0.18 0.20 0.18 0.17 +0.09 44 37 76 +31
28AUG26 19.50 P 0.00 0.00 0.00 0.22 +0.10 43 0 202 0
28AUG26 20.00 P 0.28 0.31 0.26 0.28 +0.12 42 244 388 +71
28AUG26 21.00 P 0.45 0.45 0.43 0.45 +0.17 42 130 667 -52
28AUG26 22.00 P 0.62 0.66 0.62 0.67 +0.21 41 63 433 +51
28AUG26 23.00 P 0.80 1.00 0.80 1.00 +0.29 41 49 2,055 +18
28AUG26 24.00 P 1.33 1.38 1.32 1.38 +0.35 39 151 2,724 +114
28AUG26 25.00 P 1.74 1.88 1.74 1.88 +0.43 39 35 1,236 +35
28AUG26 26.00 P 2.41 2.46 2.38 2.50 +0.53 39 334 6,678 +67
28AUG26 27.00 P 2.80 3.30 2.80 3.23 +0.64 40 74 2,830 0
28AUG26 28.00 P 3.40 4.00 3.40 3.81 +0.48 35 41 2,492 +20
28AUG26 29.00 P 4.20 4.80 4.20 4.59 +0.67 33 40 1,621 0
28AUG26 30.00 P 0.00 0.00 0.00 5.69 +0.67 42 0 5,597 0
28AUG26 31.00 P 0.00 0.00 0.00 6.61 +0.77 43 0 1,832 0
28AUG26 32.00 P 0.00 0.00 0.00 7.54 +0.79 43 1 1,849 +1
28AUG26 33.00 P 0.00 0.00 0.00 8.65 +0.97 53 0 950 0
28AUG26 34.00 P 0.00 0.00 0.00 9.50 +0.74 48 0 237 0
28AUG26 35.00 P 0.00 0.00 0.00 10.54 +0.89 54 0 4 0
28AUG26 36.00 P 0.00 0.00 0.00 11.51 +0.86 55 0 33 0
28AUG26 37.00 P 0.00 0.00 0.00 12.50 +0.85 57 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 13.51 +0.86 61 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 14.50 +0.85 63 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 15.50 +0.85 66 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 16.50 +0.80 68 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 17.61 +0.91 79 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 18.50 +0.85 73 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 19.50 +0.85 76 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 20.50 +0.82 78 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 21.50 +0.82 81 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 22.50 +0.82 83 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 23.56 +0.88 90 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 24.61 +0.96 96 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 25.60 +0.89 98 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 17,025 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 +0.03 44 0 7 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 +0.04 44 0 90 0
29SEP26 16.50 P 0.13 0.13 0.13 0.08 +0.05 44 10 22 +10
29SEP26 17.00 P 0.15 0.15 0.15 0.10 +0.06 43 30 117 +30
29SEP26 17.50 P 0.00 0.00 0.00 0.13 +0.07 42 0 32 0
29SEP26 18.00 P 0.00 0.00 0.00 0.17 +0.09 42 0 75 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 +0.11 42 0 36 0
29SEP26 19.00 P 0.00 0.00 0.00 0.28 +0.13 42 0 131 0
29SEP26 19.50 P 0.39 0.39 0.39 0.35 +0.15 41 30 77 0
29SEP26 20.00 P 0.44 0.47 0.44 0.44 +0.18 41 99 1,286 +40
29SEP26 21.00 P 0.65 0.66 0.65 0.65 +0.22 41 9 700 +1
29SEP26 22.00 P 0.89 0.91 0.89 0.92 +0.26 40 37 1,659 -2
29SEP26 23.00 P 1.12 1.26 1.12 1.26 +0.30 40 7 1,657 +2
29SEP26 24.00 P 1.56 1.68 1.56 1.68 +0.35 39 716 3,975 +472
29SEP26 25.00 P 2.17 2.54 2.10 2.19 +0.43 39 420 12,183 +221
29SEP26 26.00 P 2.72 2.86 2.72 2.85 +0.54 40 20 2,391 +1
29SEP26 27.00 P 0.00 0.00 0.00 3.51 +0.61 40 0 7,580 0
29SEP26 28.00 P 3.80 4.20 3.80 4.10 +0.51 37 61 7,520 +5
29SEP26 29.00 P 4.60 5.01 4.60 5.19 +1.04 44 68 5,147 0
29SEP26 30.00 P 5.40 5.81 5.40 6.06 +1.04 46 77 9,983 +3
29SEP26 31.00 P 6.50 6.89 6.50 6.85 +0.83 44 102 7,268 0
29SEP26 32.00 P 0.00 0.00 0.00 7.90 +1.01 50 0 3,628 0
29SEP26 33.00 P 0.00 0.00 0.00 8.65 +0.86 45 0 3,991 0
29SEP26 34.00 P 9.41 9.41 9.41 9.60 +0.84 46 1 1,983 0
29SEP26 35.00 P 10.36 10.36 10.36 10.73 +1.06 54 2 9,176 0
29SEP26 36.00 P 11.50 11.50 11.50 11.51 +0.86 47 1 20,846 0
29SEP26 37.00 P 12.44 12.44 12.44 12.50 +0.85 49 1 5,150 -1
29SEP26 38.00 P 13.50 13.50 13.50 13.51 +0.86 53 1 6,288 0
29SEP26 39.00 P 14.40 14.40 14.40 14.65 +1.00 62 1 7,939 -578
29SEP26 40.00 P 15.50 15.50 15.50 15.56 +0.91 60 3 13,086 0
29SEP26 41.00 P 0.00 0.00 0.00 16.50 +0.80 59 0 1,101 0
29SEP26 42.00 P 0.00 0.00 0.00 17.61 +0.89 68 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 18.50 +0.85 63 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 19.56 +0.91 69 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 20.50 +0.82 67 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 21.56 +0.88 74 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 22.55 +0.87 75 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 23.56 +0.88 78 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 24.61 +0.96 82 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 25.60 +0.89 84 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 28.08 +0.91 87 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 30.52 +0.88 87 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 33.00 +0.86 89 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 35.56 +0.92 97 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 38.06 +0.92 101 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 40.56 +0.92 104 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 43.00 +0.86 103 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 45.55 +0.85 110 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 48.00 +0.86 109 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 50.55 +0.88 116 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 52.99 +0.82 113 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 55.50 +0.87 117 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 58.05 +0.92 124 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 60.50 +0.87 122 0 0 0
30DEC26 15.00 P 0.21 0.22 0.21 0.17 -0.03 45 19 6,152 +19
30DEC26 15.50 P 0.00 0.00 0.00 0.20 -0.03 44 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.25 -0.03 44 0 159 0
30DEC26 16.50 P 0.00 0.00 0.00 0.31 -0.02 44 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 0.37 -0.02 43 0 10 0
30DEC26 17.50 P 0.48 0.48 0.48 0.45 0.00 43 2 20 +1
30DEC26 18.00 P 0.51 0.53 0.51 0.53 +0.01 43 101 230 +100
30DEC26 18.50 P 0.63 0.63 0.63 0.63 +0.03 43 100 137 +100
30DEC26 19.00 P 0.00 0.00 0.00 0.73 +0.05 43 0 440 0
30DEC26 19.50 P 0.00 0.00 0.00 0.83 +0.06 42 0 679 0
30DEC26 20.00 P 0.88 0.94 0.88 0.94 +0.06 42 37 902 +21
30DEC26 21.00 P 0.00 0.00 0.00 1.20 +0.10 41 0 383 0
30DEC26 22.00 P 1.50 1.50 1.50 1.53 +0.15 40 18 710 -2
30DEC26 23.00 P 1.90 1.91 1.87 1.92 +0.22 40 10 12,943 +6
30DEC26 24.00 P 2.26 2.32 2.26 2.37 +0.33 39 14 4,542 +10
30DEC26 25.00 P 2.87 2.87 2.80 2.87 +0.37 39 51 10,271 -49
30DEC26 26.00 P 3.48 3.48 3.36 3.47 +0.48 39 11 2,601 +9
30DEC26 27.00 P 0.00 0.00 0.00 4.15 +0.56 40 0 1,725 0
30DEC26 28.00 P 4.70 4.85 4.70 4.67 +0.37 37 55 3,585 0
30DEC26 29.00 P 0.00 0.00 0.00 5.61 +0.59 40 0 2,678 0
30DEC26 30.00 P 6.20 6.35 6.10 6.12 +0.28 36 8 9,721 -7
30DEC26 31.00 P 7.30 7.30 7.30 7.21 +0.66 41 1 4,511 -1
30DEC26 32.00 P 0.00 0.00 0.00 8.05 +0.69 41 0 5,657 0
30DEC26 33.00 P 8.73 8.73 8.73 8.85 +0.64 40 2 5,189 0
30DEC26 34.00 P 9.80 9.80 9.80 9.77 +0.70 41 1 1,179 0
30DEC26 35.00 P 0.00 0.00 0.00 10.73 +0.78 42 0 4,752 0
30DEC26 36.00 P 0.00 0.00 0.00 11.58 +0.84 40 0 8,710 0
30DEC26 37.00 P 12.60 12.60 12.60 12.53 +0.76 40 50 3,256 -5
30DEC26 38.00 P 13.20 13.44 13.20 13.51 +0.58 42 7 4,445 0
30DEC26 39.00 P 14.43 14.43 14.43 14.65 +0.99 48 2 2,157 -2
30DEC26 40.00 P 15.44 15.44 15.44 15.56 +0.91 47 2 1,727 -2
30DEC26 41.00 P 0.00 0.00 0.00 16.50 +0.80 47 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 17.61 +0.89 53 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 18.53 +0.88 51 0 1,329 0
30DEC26 44.00 P 0.00 0.00 0.00 19.56 +0.91 54 0 118 0
30DEC26 45.00 P 0.00 0.00 0.00 20.53 +0.85 55 0 59 0
30DEC26 46.00 P 0.00 0.00 0.00 21.56 +0.88 58 0 25 0
30DEC26 47.00 P 0.00 0.00 0.00 22.55 +0.87 59 0 1 0
30DEC26 48.00 P 0.00 0.00 0.00 23.56 +0.88 61 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 24.61 +0.96 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 25.60 +0.89 65 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 28.08 +0.91 68 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 30.52 +0.88 68 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 33.00 +0.86 70 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 35.56 +0.92 76 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.06 +0.92 79 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 40.56 +0.92 82 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 43.00 +0.86 81 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 45.55 +0.85 86 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 48.00 +0.86 86 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 50.55 +0.88 91 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 52.99 +0.82 89 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 55.50 +0.87 92 0 0 0
30MAR27 15.00 P 0.40 0.40 0.40 0.33 +0.07 44 2 6,049 +2
30MAR27 15.50 P 0.00 0.00 0.00 0.39 +0.07 44 0 2 0
30MAR27 16.00 P 0.00 0.00 0.00 0.47 +0.10 44 0 489 0
30MAR27 16.50 P 0.57 0.57 0.57 0.55 +0.11 44 101 301 +100
30MAR27 17.00 P 0.62 0.62 0.62 0.64 +0.12 43 200 240 +94
30MAR27 17.50 P 0.70 0.70 0.70 0.74 +0.14 43 100 192 +100
30MAR27 18.00 P 0.81 0.81 0.81 0.84 +0.14 43 20 276 0
30MAR27 18.50 P 0.00 0.00 0.00 0.96 +0.16 43 0 30 0
30MAR27 19.00 P 0.00 0.00 0.00 1.07 +0.16 42 0 503 0
30MAR27 19.50 P 1.18 1.18 1.17 1.19 +0.16 42 31 75 +31
30MAR27 20.00 P 1.27 1.30 1.27 1.32 +0.18 41 37 129 +7
30MAR27 21.00 P 1.62 1.62 1.62 1.62 +0.21 40 30 646 +30
30MAR27 22.00 P 1.90 1.94 1.90 1.98 +0.26 40 31 752 +30
30MAR27 23.00 P 2.29 2.29 2.29 2.38 +0.29 39 1 4,572 0
30MAR27 24.00 P 0.00 0.00 0.00 2.85 +0.34 39 0 2,554 0
30MAR27 25.00 P 3.24 3.24 3.24 3.38 +0.38 39 1 2,335 +1
30MAR27 26.00 P 3.96 3.96 3.89 3.95 +0.44 39 4 5,402 +3
30MAR27 27.00 P 0.00 0.00 0.00 4.58 +0.48 39 0 2,845 0
30MAR27 28.00 P 5.26 5.26 5.26 5.32 +0.57 40 5 1,696 -5
30MAR27 29.00 P 6.46 6.46 6.46 6.04 +0.53 40 1 897 +1
30MAR27 30.00 P 0.00 0.00 0.00 6.80 +0.57 40 0 3,449 0
30MAR27 31.00 P 0.00 0.00 0.00 7.33 +0.34 37 0 1,126 0
30MAR27 32.00 P 8.00 8.00 8.00 8.58 +1.00 43 2 883 0
30MAR27 33.00 P 9.27 9.27 9.27 9.27 +0.69 41 150 5,497 0
30MAR27 34.00 P 0.00 0.00 0.00 9.84 +0.44 37 0 6,600 0
30MAR27 35.00 P 0.00 0.00 0.00 10.73 +0.48 37 0 1,049 0
30MAR27 36.00 P 0.00 0.00 0.00 11.75 +0.63 39 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 12.66 +0.66 39 0 90 0
30MAR27 38.00 P 0.00 0.00 0.00 13.58 +0.65 39 0 702 0
30MAR27 39.00 P 0.00 0.00 0.00 14.65 +0.84 42 0 93 0
30MAR27 40.00 P 0.00 0.00 0.00 15.56 +0.83 41 0 66 0
30MAR27 41.00 P 16.35 16.35 16.35 16.50 +0.80 41 1 187 +1
30MAR27 42.00 P 0.00 0.00 0.00 17.61 +0.89 46 0 140 0
30MAR27 43.00 P 0.00 0.00 0.00 18.53 +0.88 45 0 31 -64
30MAR27 44.00 P 0.00 0.00 0.00 19.56 +0.91 48 0 213 0
30MAR27 45.00 P 0.00 0.00 0.00 20.53 +0.85 48 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 21.56 +0.88 50 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 22.55 +0.87 51 0 5 0
30MAR27 48.00 P 23.50 23.50 23.50 23.56 +0.88 53 1 8 0
30MAR27 49.00 P 0.00 0.00 0.00 24.61 +0.96 56 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 25.60 +0.89 57 0 26 -1
29JUN27 18.00 P 1.07 1.07 1.07 1.17 - 43 100 100 -
29JUN27 18.50 P 1.14 1.20 1.14 1.29 +0.16 43 6 16 +6
29JUN27 19.00 P 0.00 0.00 0.00 1.42 +0.17 42 0 333 0
29JUN27 19.50 P 0.00 0.00 0.00 1.57 +0.19 42 0 178 0
29JUN27 20.00 P 0.00 0.00 0.00 1.72 +0.19 42 0 253 0
29JUN27 21.00 P 1.94 1.98 1.94 2.03 +0.20 41 4 2,010 +4
29JUN27 22.00 P 2.36 2.36 2.36 2.39 +0.21 40 1 14 +1
29JUN27 23.00 P 2.68 2.68 2.68 2.79 +0.24 39 1 73 +1
29JUN27 24.00 P 3.14 3.23 3.14 3.29 +0.32 39 3 538 +2
29JUN27 25.00 P 0.00 0.00 0.00 3.80 +0.38 39 0 71 0
29JUN27 26.00 P 4.30 4.30 4.30 4.39 +0.41 39 1 860 0
29JUN27 27.00 P 5.00 5.00 5.00 5.01 +0.47 39 1 253 0
29JUN27 28.00 P 5.63 5.63 5.63 5.87 +0.71 41 5 429 +5
29JUN27 29.00 P 6.29 6.29 6.29 6.59 +0.67 41 5 342 +5
29JUN27 30.00 P 7.00 7.00 7.00 7.04 +0.25 38 100 138 +100
29JUN27 31.00 P 0.00 0.00 0.00 8.10 +0.72 42 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 8.70 +0.56 40 0 8 0
29JUN27 33.00 P 9.40 9.40 9.40 9.40 +0.47 39 150 152 +150
29JUN27 34.00 P 0.00 0.00 0.00 10.43 +0.70 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.21 +0.66 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.98 +0.59 39 0 4 0
29JUN27 37.00 P 0.00 0.00 0.00 12.86 +0.61 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.80 +0.68 40 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 14.66 +0.65 39 0 112 0
TOTAL PUT 21,498 507,234 -1,363
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 18.87
29JUN26 4.60 C 0.00 0.00 0.00 14.27 -0.67 0 0 3 0
29JUN26 4.70 C 0.00 0.00 0.00 14.17 -0.67 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 14.07 -0.67 0 0 3 0
29JUN26 4.90 C 0.00 0.00 0.00 13.97 -0.68 0 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 13.87 -0.68 0 0 3 0
29JUN26 5.25 C 0.00 0.00 0.00 13.62 -0.69 0 0 3 0
29JUN26 5.50 C 0.00 0.00 0.00 13.37 -0.67 0 0 3 0
29JUN26 5.75 C 0.00 0.00 0.00 13.12 -0.68 0 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 12.88 -0.67 245 0 1 0
29JUN26 6.25 C 0.00 0.00 0.00 12.63 -0.68 236 0 3 0
29JUN26 6.50 C 0.00 0.00 0.00 12.38 -0.56 227 0 1 0
29JUN26 6.75 C 0.00 0.00 0.00 12.13 -0.67 218 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.88 -0.56 209 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.63 -0.56 201 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.38 -0.67 193 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 11.13 -0.68 186 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.88 -0.67 178 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.63 -0.67 171 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.38 -0.68 164 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 10.13 -0.67 157 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.88 -0.67 150 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 9.63 -0.68 144 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.38 -0.67 137 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.13 -0.67 131 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.88 -0.67 125 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.38 -0.67 112 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.88 -0.67 99 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.38 -0.56 84 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.88 -0.67 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.38 -0.67 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.88 -0.67 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.38 -0.69 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.88 -0.70 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.39 -0.69 67 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.89 -0.69 58 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.40 -0.68 58 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 2.93 -0.59 61 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 2.45 -0.64 56 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 2.04 -0.57 60 0 70 0
29JUN26 17.50 C 1.61 1.61 1.61 1.64 -0.55 59 4 61 -4
29JUN26 18.00 C 0.00 0.00 0.00 1.29 -0.45 60 0 83 0
29JUN26 18.50 C 0.00 0.00 0.00 0.95 -0.44 57 0 79 0
29JUN26 19.00 C 0.00 0.00 0.00 0.71 -0.41 58 0 77 0
29JUN26 19.50 C 0.52 0.52 0.52 0.51 -0.35 58 4 14 0
29JUN26 20.00 C 0.00 0.00 0.00 0.37 -0.27 60 0 65 0
29JUN26 21.00 C 0.00 0.00 0.00 0.17 -0.16 60 0 265 0
29JUN26 22.00 C 0.19 0.22 0.09 0.07 -0.09 60 18 83 -6
29JUN26 23.00 C 0.00 0.00 0.00 0.03 -0.04 62 0 99 0
29JUN26 24.00 C 0.04 0.04 0.02 0.01 -0.02 61 5 137 +3
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 59 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 101 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 108 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 114 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 7.38 -0.68 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 7.05 -0.51 90 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 6.42 -0.67 52 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.95 -0.67 59 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.45 -0.64 53 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.99 -0.64 56 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.53 -0.63 55 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.04 -0.54 51 0 8 0
30JUL26 15.50 C 0.00 0.00 0.00 3.62 -0.59 52 0 6 0
30JUL26 16.00 C 0.00 0.00 0.00 3.33 -0.47 60 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 2.96 -0.44 60 0 8 0
30JUL26 17.00 C 0.00 0.00 0.00 2.54 -0.40 56 0 6 0
30JUL26 17.50 C 0.00 0.00 0.00 2.23 -0.49 57 0 0 0
30JUL26 18.00 C 1.95 1.95 1.95 1.97 -0.39 58 15 66 +15
30JUL26 18.50 C 0.00 0.00 0.00 1.70 -0.43 58 0 60 0
30JUL26 19.00 C 1.44 1.44 1.44 1.49 -0.36 59 4 168 +4
30JUL26 19.50 C 0.00 0.00 0.00 1.27 -0.33 59 0 80 0
30JUL26 20.00 C 1.10 1.10 1.03 1.11 -0.27 60 36 135 -15
30JUL26 21.00 C 1.14 1.14 1.14 0.82 -0.19 61 15 58 +13
30JUL26 22.00 C 0.00 0.00 0.00 0.58 -0.14 61 0 52 0
30JUL26 23.00 C 0.00 0.00 0.00 0.40 -0.11 61 0 47 0
30JUL26 24.00 C 0.35 0.35 0.35 0.27 -0.08 60 3 61 +3
30JUL26 25.00 C 0.23 0.23 0.23 0.18 -0.06 60 1 53 0
30JUL26 26.00 C 0.00 0.00 0.00 0.12 -0.04 60 0 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.08 -0.03 60 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.06 -0.01 62 0 4 0
30JUL26 29.00 C 0.00 0.00 0.00 0.04 -0.01 62 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 0.03 0.00 63 0 3 0
28AUG26 12.00 C 0.00 0.00 0.00 7.05 -0.68 66 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 6.49 -0.63 52 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 6.19 -0.55 69 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 5.58 -0.57 54 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.16 -0.74 56 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.76 -0.60 57 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.37 -0.56 58 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.98 -0.53 57 0 21 0
28AUG26 16.00 C 0.00 0.00 0.00 3.58 -0.57 56 0 8 0
28AUG26 16.50 C 0.00 0.00 0.00 3.29 -0.51 58 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.05 -0.39 60 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.75 -0.43 60 0 16 0
28AUG26 18.00 C 2.42 2.42 2.42 2.48 -0.40 60 11 11 +11
28AUG26 18.50 C 2.17 2.17 2.17 2.23 -0.37 60 8 22 +6
28AUG26 19.00 C 1.95 1.95 1.95 1.98 -0.38 60 15 33 -15
28AUG26 19.50 C 1.74 1.74 1.74 1.76 -0.37 59 8 8 +8
28AUG26 20.00 C 1.53 1.58 1.53 1.57 -0.34 60 21 43 +21
28AUG26 21.00 C 0.00 0.00 0.00 1.27 -0.25 61 0 41 0
28AUG26 22.00 C 0.00 0.00 0.00 1.02 -0.19 61 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.79 -0.16 61 0 67 0
28AUG26 24.00 C 0.00 0.00 0.00 0.61 -0.13 61 0 43 0
28AUG26 25.00 C 0.00 0.00 0.00 0.47 -0.10 61 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.36 -0.08 61 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.27 -0.07 61 0 14 0
28AUG26 28.00 C 0.00 0.00 0.00 0.21 -0.05 61 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.16 -0.03 61 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.12 -0.03 61 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 10.44 -0.62 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.20 -0.70 60 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.95 -0.60 56 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.71 -0.70 59 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.46 -0.82 56 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.27 -0.53 70 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.02 -0.53 67 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.40 -0.65 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.05 -0.55 61 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.55 -0.56 57 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.11 -0.62 58 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.57 -0.69 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.19 -0.59 55 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.72 -0.61 53 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.28 -0.64 51 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 4.88 -0.73 52 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 4.57 -0.58 55 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 4.21 -0.59 55 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.87 -0.46 55 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 3.52 -0.60 54 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.23 -0.58 55 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.99 -0.52 56 0 17 0
29SEP26 18.00 C 0.00 0.00 0.00 2.70 -0.52 55 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 2.48 -0.43 56 0 38 0
29SEP26 19.00 C 0.00 0.00 0.00 2.27 -0.44 56 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 2.17 -0.33 59 0 63 0
29SEP26 20.00 C 1.90 1.90 1.90 1.93 -0.33 58 1 82 -1
29SEP26 21.00 C 0.00 0.00 0.00 1.59 -0.30 58 0 50 0
29SEP26 22.00 C 0.00 0.00 0.00 1.32 -0.26 58 0 105 0
29SEP26 23.00 C 0.00 0.00 0.00 1.07 -0.23 58 0 127 0
29SEP26 24.00 C 0.00 0.00 0.00 0.86 -0.20 58 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.70 -0.17 58 0 501 0
29SEP26 26.00 C 0.00 0.00 0.00 0.56 -0.15 58 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.45 -0.12 58 0 7 0
29SEP26 28.00 C 0.00 0.00 0.00 0.36 -0.10 58 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.29 -0.08 58 0 9 0
29SEP26 30.00 C 0.37 0.37 0.37 0.23 -0.07 58 1 3 0
29SEP26 31.00 C 0.00 0.00 0.00 0.18 -0.06 58 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.14 -0.06 57 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.12 -0.04 58 0 0 0
29SEP26 34.00 C 0.17 0.17 0.17 0.09 -0.04 58 1 0 -1
30DEC26 11.50 C 0.00 0.00 0.00 7.79 -0.58 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.31 -0.63 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.91 -0.64 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.51 -0.70 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.16 -0.60 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.78 -0.66 52 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.44 -0.64 52 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.08 -0.65 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.82 -0.55 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.45 -0.61 52 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 4.22 -0.54 53 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.91 -0.56 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.71 -0.47 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.42 -0.51 53 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 3.27 -0.41 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.00 -0.42 53 0 10 0
30DEC26 19.50 C 0.00 0.00 0.00 2.86 -0.34 54 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 2.66 -0.33 54 0 96 0
30DEC26 21.00 C 0.00 0.00 0.00 2.35 -0.27 55 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 2.04 -0.26 55 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 1.76 -0.19 55 0 24 0
30DEC26 24.00 C 0.00 0.00 0.00 1.52 -0.19 55 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.31 -0.19 55 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 1.13 -0.17 55 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.97 -0.12 54 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.83 -0.14 54 0 1,994 0
30DEC26 29.00 C 0.00 0.00 0.00 0.72 -0.12 54 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.62 -0.11 54 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.53 -0.10 54 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.45 -0.09 54 0 15 0
30DEC26 33.00 C 0.47 0.47 0.47 0.39 -0.08 54 9 24 +9
30DEC26 34.00 C 0.00 0.00 0.00 0.34 -0.06 54 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.10 -0.55 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.72 -0.53 54 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.32 -0.54 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.89 -0.60 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.56 -0.55 52 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 6.21 -0.55 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.87 -0.56 51 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.56 -0.54 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.31 -0.38 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.98 -0.54 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.71 -0.50 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.47 -0.50 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.26 -0.42 52 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.98 -0.35 51 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 3.81 -0.29 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.67 -0.33 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.41 -0.38 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.22 -0.37 52 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 2.88 -0.34 53 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 2.70 -0.26 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.41 -0.22 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.15 -0.22 54 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.92 -0.20 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.72 -0.18 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.53 -0.17 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.37 -0.15 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.22 -0.14 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.09 -0.12 54 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.97 -0.12 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.87 -0.10 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.78 -0.09 54 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.70 -0.08 54 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.94 -0.62 55 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 7.58 -0.58 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 7.24 -0.55 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.90 -0.42 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.59 -0.40 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.28 -0.39 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.98 -0.52 54 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.70 -0.49 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.43 -0.47 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.17 -0.46 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.93 -0.43 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.69 -0.43 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.46 -0.31 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.24 -0.40 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.04 -0.37 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.84 -0.37 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.65 -0.36 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.30 -0.33 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.98 -0.32 53 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.69 -0.30 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.44 -0.28 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.20 -0.27 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.99 -0.24 53 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.81 -0.22 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.62 -0.23 53 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.48 -0.19 53 0 1 0
TOTAL CALL 180 7,053 +51
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 325 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 306 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 295 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 275 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 248 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 240 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 232 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 217 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 189 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 177 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 159 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 0.00 112 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 60 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 16 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 24 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 56 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 54 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 0.00 60 0 77 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 +0.02 62 0 93 0
29JUN26 16.50 P 0.00 0.00 0.00 0.09 +0.03 61 0 134 0
29JUN26 17.00 P 0.20 0.20 0.20 0.16 +0.05 61 1 71 +1
29JUN26 17.50 P 0.00 0.00 0.00 0.27 +0.08 61 0 74 0
29JUN26 18.00 P 0.00 0.00 0.00 0.42 +0.13 61 0 283 0
29JUN26 18.50 P 0.00 0.00 0.00 0.62 +0.19 61 0 153 0
29JUN26 19.00 P 0.00 0.00 0.00 0.87 +0.25 61 0 32 0
29JUN26 19.50 P 0.00 0.00 0.00 1.18 +0.32 62 0 65 0
29JUN26 20.00 P 0.00 0.00 0.00 1.49 +0.35 60 0 91 0
29JUN26 21.00 P 0.00 0.00 0.00 2.28 +0.40 59 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 3.28 +0.49 76 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 4.22 +0.60 80 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 5.29 +0.71 105 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 6.31 +0.74 121 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.33 +0.76 136 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.33 +0.63 148 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.31 +0.65 155 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.19 +0.53 136 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.32 +0.66 176 0 18 0
29JUN26 31.00 P 0.00 0.00 0.00 12.21 +0.64 159 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.21 +0.64 167 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.33 +0.76 205 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.16 +0.59 160 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 +0.01 58 0 9 0
30JUL26 13.00 P 0.07 0.07 0.07 0.05 +0.02 62 1 21 +1
30JUL26 13.50 P 0.09 0.09 0.09 0.07 +0.02 61 1 28 +1
30JUL26 14.00 P 0.00 0.00 0.00 0.11 +0.04 61 0 14 0
30JUL26 14.50 P 0.00 0.00 0.00 0.16 +0.05 61 0 9 0
30JUL26 15.00 P 0.00 0.00 0.00 0.23 +0.07 61 0 35 0
30JUL26 15.50 P 0.00 0.00 0.00 0.31 +0.08 60 0 66 0
30JUL26 16.00 P 0.00 0.00 0.00 0.42 +0.10 61 0 56 0
30JUL26 16.50 P 0.00 0.00 0.00 0.55 +0.13 60 0 142 0
30JUL26 17.00 P 0.52 0.74 0.51 0.71 +0.17 60 3 44 0
30JUL26 17.50 P 0.00 0.00 0.00 0.88 +0.20 60 0 99 0
30JUL26 18.00 P 1.12 1.12 1.12 1.10 +0.25 61 1 34 0
30JUL26 18.50 P 0.00 0.00 0.00 1.34 +0.28 61 0 61 0
30JUL26 19.00 P 0.00 0.00 0.00 1.60 +0.31 61 0 43 0
30JUL26 19.50 P 0.00 0.00 0.00 1.91 +0.36 62 0 30 0
30JUL26 20.00 P 1.79 1.93 1.79 2.23 +0.41 62 30 50 +30
30JUL26 21.00 P 0.00 0.00 0.00 2.96 +0.49 64 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 3.74 +0.49 65 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 4.59 +0.53 67 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.42 +0.50 65 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.44 +0.54 74 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.34 +0.52 73 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.36 +0.61 81 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.31 +0.59 83 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.27 +0.61 84 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.32 +0.66 94 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.08 +0.02 62 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.11 +0.03 61 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.15 +0.03 60 0 6 0
28AUG26 13.50 P 0.00 0.00 0.00 0.21 +0.05 61 0 55 0
28AUG26 14.00 P 0.00 0.00 0.00 0.29 +0.07 61 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.37 +0.08 61 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.48 +0.10 61 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 0.60 +0.12 60 0 8 0
28AUG26 16.00 P 0.00 0.00 0.00 0.74 +0.15 60 0 17 0
28AUG26 16.50 P 0.00 0.00 0.00 0.90 +0.17 60 0 47 0
28AUG26 17.00 P 0.00 0.00 0.00 1.08 +0.19 60 0 1 0
28AUG26 17.50 P 0.00 0.00 0.00 1.29 +0.23 60 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 1.52 +0.25 60 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 1.78 +0.30 61 0 28 0
28AUG26 19.00 P 0.00 0.00 0.00 2.06 +0.32 61 0 17 0
28AUG26 19.50 P 0.00 0.00 0.00 2.36 +0.37 61 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 2.55 +0.27 58 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 3.36 +0.45 63 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 4.05 +0.44 61 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 4.92 +0.51 65 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.77 +0.56 66 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.64 +0.46 67 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.49 +0.52 66 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.41 +0.42 67 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.36 +0.59 68 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.30 +0.64 69 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.32 +0.66 74 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 +0.01 57 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 +0.01 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 +0.01 58 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 +0.01 58 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 +0.02 58 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 +0.03 58 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.25 +0.03 58 0 18 0
29SEP26 13.50 P 0.00 0.00 0.00 0.34 +0.05 58 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.43 +0.06 58 0 17 0
29SEP26 14.50 P 0.00 0.00 0.00 0.54 +0.07 58 0 8 0
29SEP26 15.00 P 0.00 0.00 0.00 0.67 +0.10 58 0 518 0
29SEP26 15.50 P 0.00 0.00 0.00 0.81 +0.12 58 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 0.95 +0.13 57 0 56 0
29SEP26 16.50 P 0.00 0.00 0.00 1.16 +0.17 58 0 16 0
29SEP26 17.00 P 1.36 1.36 1.36 1.35 +0.18 58 1 25 0
29SEP26 17.50 P 1.58 1.58 1.58 1.57 +0.21 58 10 46 +10
29SEP26 18.00 P 1.83 1.83 1.83 1.81 +0.24 58 15 29 +15
29SEP26 18.50 P 0.00 0.00 0.00 2.08 +0.27 58 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 2.36 +0.32 59 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 2.66 +0.33 59 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 2.98 +0.38 59 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 3.66 +0.48 60 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 4.38 +0.48 60 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 5.16 +0.55 61 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.97 +0.60 62 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.80 +0.58 62 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.73 +0.61 64 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.64 +0.65 66 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.54 +0.58 66 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 10.45 +0.57 66 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.41 +0.54 68 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.35 +0.50 68 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.30 +0.68 69 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.33 +0.74 73 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.26 +0.67 72 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.28 +0.04 54 0 13 0
30DEC26 12.00 P 0.00 0.00 0.00 0.36 +0.05 54 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.44 +0.05 54 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.53 +0.05 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.65 +0.05 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.76 +0.05 53 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.91 +0.05 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.06 +0.06 53 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.28 +0.12 54 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.47 +0.18 54 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.68 +0.20 54 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.90 +0.22 54 0 18 0
30DEC26 17.50 P 0.00 0.00 0.00 2.14 +0.24 54 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 2.39 +0.25 54 0 567 0
30DEC26 18.50 P 0.00 0.00 0.00 2.67 +0.29 55 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 2.94 +0.29 54 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 3.25 +0.32 55 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 3.56 +0.34 55 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 4.22 +0.38 55 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.92 +0.41 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.65 +0.43 56 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.43 +0.32 56 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.24 +0.47 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.07 +0.52 57 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.93 +0.54 57 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.80 +0.42 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.69 +0.43 58 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.60 +0.45 58 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.52 +0.48 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.47 +0.50 60 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.39 +0.59 59 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.36 +0.69 60 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.50 +0.06 54 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.60 +0.07 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.71 +0.06 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.84 +0.07 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.97 +0.08 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.12 +0.10 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.29 +0.11 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.46 +0.10 53 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.66 +0.12 53 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.85 +0.17 52 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.07 +0.17 52 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 2.32 +0.21 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.56 +0.23 53 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 2.82 +0.24 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.10 +0.26 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.49 +0.40 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.79 +0.42 54 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.11 +0.33 55 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.76 +0.36 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.33 +0.24 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.06 +0.42 54 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.79 +0.42 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.58 +0.45 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.40 +0.35 54 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.22 +0.36 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.07 +0.38 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.97 +0.43 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.85 +0.45 55 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.75 +0.46 56 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.65 +0.46 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.57 +0.48 56 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.49 +0.48 56 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.84 +0.08 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.99 +0.10 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.14 +0.10 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.31 +0.12 52 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.47 +0.11 51 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.64 +0.10 51 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.84 +0.11 51 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.06 +0.13 51 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 2.28 +0.13 51 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.51 +0.14 51 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.76 +0.16 51 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.02 +0.16 51 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.29 +0.18 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.57 +0.20 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.85 +0.21 50 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.14 +0.20 50 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.46 +0.23 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.11 +0.29 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.75 +0.26 50 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.46 +0.28 50 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.20 +0.30 50 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.95 +0.32 50 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.75 +0.35 50 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.56 +0.48 50 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.38 +0.36 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.23 +0.37 51 0 0 0
TOTAL PUT 63 5,983 +58
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$ 3.46
29JUN26 2.50 C 0.00 0.00 0.00 0.98 -0.05 154 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.88 -0.05 139 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.78 -0.05 125 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.68 -0.04 112 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.58 -0.04 98 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.47 -0.05 72 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.37 -0.04 60 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.27 -0.04 47 0 0 -20
29JUN26 3.30 C 0.00 0.00 0.00 0.17 -0.04 34 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.08 -0.03 25 0 12 -20
29JUN26 3.50 C 0.02 0.02 0.02 0.03 -0.01 26 300 265 -15
29JUN26 3.60 C 0.00 0.00 0.00 0.01 -0.01 27 0 208 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 36 0 240 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 312 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 73 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 79 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 97 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 130 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 141 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 152 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 162 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 179 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 203 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.98 -0.05 86 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.88 -0.05 78 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.78 -0.05 70 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.68 -0.04 62 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.58 -0.04 55 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.47 -0.05 43 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.37 -0.04 35 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.27 -0.04 28 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.18 -0.04 24 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.11 -0.03 22 0 10 0
30JUL26 3.50 C 0.00 0.00 0.00 0.07 -0.02 23 0 20 0
30JUL26 3.60 C 0.04 0.04 0.04 0.04 -0.02 23 12 22 0
30JUL26 3.70 C 0.00 0.00 0.00 0.03 0.00 25 0 43 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 -0.01 22 0 300 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.99 -0.04 70 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.89 -0.04 64 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.78 -0.05 54 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.68 -0.04 48 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.58 -0.04 42 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.47 -0.05 33 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.37 -0.04 27 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.28 -0.04 24 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.21 -0.03 24 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 4.60 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 0.99 -0.04 57 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.89 -0.04 52 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.78 -0.05 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.68 -0.04 39 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.58 -0.04 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.48 -0.04 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.39 -0.03 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.31 -0.04 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.25 -0.03 25 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.18 -0.04 23 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.10 -0.02 23 0 110 0
29SEP26 3.70 C 0.00 0.00 0.00 0.07 -0.02 23 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.04 0.00 24 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.03 0.00 25 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.02 0.00 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.99 -0.04 38 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.89 -0.04 35 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.78 -0.05 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.68 -0.04 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.60 -0.03 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.51 -0.04 23 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.44 -0.03 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.37 -0.03 23 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.31 -0.03 23 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.26 -0.03 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.21 -0.03 23 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.17 -0.03 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.11 -0.02 23 0 5 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 23 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 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.99 -0.04 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.89 -0.04 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.80 -0.03 24 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.72 -0.03 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.64 -0.04 24 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.57 -0.02 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.49 -0.03 23 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.43 -0.03 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.37 -0.03 23 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.32 -0.03 23 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.28 -0.02 24 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.10 -0.01 24 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.03 -0.01 24 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.00 -0.04 24 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.92 -0.04 25 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.84 -0.04 25 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.76 -0.04 24 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.69 -0.03 25 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.62 -0.03 25 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.55 -0.03 24 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.48 -0.04 23 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.43 -0.03 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.38 -0.03 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.33 -0.03 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.29 -0.02 24 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.26 -0.02 24 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
TOTAL CALL 312 3,226 -55
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 83 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 61 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 73 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 14 0
29JUN26 3.30 P 0.00 0.00 0.00 0.02 +0.01 24 0 259 0
29JUN26 3.40 P 0.04 0.04 0.04 0.05 +0.02 21 64 223 0
29JUN26 3.50 P 0.00 0.00 0.00 0.11 +0.03 18 0 362 0
29JUN26 3.60 P 0.00 0.00 0.00 0.20 +0.04 18 0 42 0
29JUN26 3.70 P 0.00 0.00 0.00 0.30 +0.05 25 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.39 +0.04 0 0 59 0
29JUN26 3.90 P 0.00 0.00 0.00 0.50 +0.06 38 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.59 +0.05 0 0 311 0
29JUN26 4.10 P 0.00 0.00 0.00 0.69 +0.05 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.78 +0.04 0 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.88 +0.04 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.19 +0.05 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.38 +0.04 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.48 +0.04 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.58 +0.04 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.83 +0.04 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.83 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.08 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.33 +0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.58 +0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.83 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.08 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.33 +0.04 0 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 226 0
30JUL26 3.10 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30JUL26 3.20 P 0.03 0.03 0.03 0.03 0.00 23 4 209 +4
30JUL26 3.30 P 0.00 0.00 0.00 0.05 0.00 20 0 40 0
30JUL26 3.40 P 0.00 0.00 0.00 0.09 +0.01 20 0 66 0
30JUL26 3.50 P 0.00 0.00 0.00 0.15 +0.02 21 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.22 +0.03 20 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.30 +0.03 15 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.39 +0.03 0 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.50 +0.05 22 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.59 +0.05 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.69 +0.05 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.78 +0.04 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.88 +0.04 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.08 +0.04 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.19 +0.05 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.28 +0.04 0 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 0.00 24 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.09 +0.01 23 0 5 0
28AUG26 3.40 P 0.00 0.00 0.00 0.12 +0.01 21 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.18 +0.02 22 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.24 +0.02 20 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.32 +0.03 20 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.40 +0.03 16 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.50 +0.05 19 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.60 +0.05 22 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.69 +0.05 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.79 +0.05 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.88 +0.04 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.99 +0.05 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.09 +0.05 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.19 +0.05 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 31 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 24 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 +0.01 25 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 +0.02 25 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.12 +0.01 24 0 25 0
29SEP26 3.40 P 0.00 0.00 0.00 0.17 +0.02 25 0 68 0
29SEP26 3.50 P 0.00 0.00 0.00 0.22 +0.02 24 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.29 +0.02 25 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.37 +0.03 26 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.45 +0.05 27 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.53 +0.04 26 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.62 +0.04 27 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.71 +0.04 27 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.81 +0.05 29 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.90 +0.04 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.00 +0.04 28 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.10 +0.04 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.19 +0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.29 +0.04 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.39 +0.04 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.51 +0.06 45 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.61 +0.06 47 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.85 +0.06 44 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.08 +0.04 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.35 +0.06 51 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 0.00 25 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 24 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 0.00 24 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.10 0.00 24 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 0.00 24 0 12 0
30DEC26 3.30 P 0.00 0.00 0.00 0.18 +0.01 25 0 49 0
30DEC26 3.40 P 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.28 +0.01 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.34 +0.01 24 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.41 +0.02 25 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.49 +0.03 26 0 29 0
30DEC26 3.90 P 0.00 0.00 0.00 0.57 +0.03 26 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.65 +0.03 26 0 60 0
30DEC26 4.10 P 0.00 0.00 0.00 0.74 +0.03 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.83 +0.03 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.93 +0.03 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.03 +0.04 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.13 +0.04 34 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.23 +0.04 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.33 +0.04 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.43 +0.04 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.52 +0.03 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.62 +0.04 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.87 +0.04 44 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.11 +0.03 44 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.36 +0.04 47 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 +0.01 26 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 +0.01 25 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.33 +0.02 25 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.39 +0.02 25 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.46 +0.02 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.53 +0.03 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.60 +0.02 26 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.68 +0.02 26 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.77 +0.03 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.86 +0.04 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.95 +0.04 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.04 +0.03 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.14 +0.04 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.24 +0.04 33 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.34 +0.05 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.43 +0.04 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.53 +0.04 35 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.63 +0.05 37 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.18 +0.02 25 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.22 +0.02 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.31 +0.01 25 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.37 +0.02 26 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.43 +0.02 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.49 +0.02 26 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.56 +0.02 26 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.63 +0.02 26 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.71 +0.03 26 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.79 +0.03 26 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.88 +0.04 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.96 +0.03 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.05 +0.03 28 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.15 +0.04 29 0 0 0
TOTAL PUT 68 3,558 +4
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$ 31.52
29JUN26 18.50 C 0.00 0.00 0.00 13.04 +0.04 111 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.54 +0.04 105 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.04 +0.04 99 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.54 +0.04 93 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.54 +0.04 81 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.54 +0.03 69 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.54 +0.05 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.54 +0.03 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.54 +0.04 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.54 +0.10 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.54 +0.09 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.54 +0.09 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.55 +0.10 21 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.56 +0.09 16 0 0 0
29JUN26 31.00 C 0.29 0.51 0.29 0.68 +0.06 15 163 518 -21
29JUN26 32.00 C 0.11 0.11 0.11 0.19 +0.02 16 5 441 -5
29JUN26 33.00 C 0.04 0.04 0.04 0.03 0.00 17 22 784 -22
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 28 0 521 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 785 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 47 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.59 +0.01 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.59 +0.01 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.60 +0.01 28 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.60 +0.02 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.60 +0.09 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.61 +0.10 17 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.62 +0.10 16 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 2.66 +0.09 16 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 1.72 +0.02 14 0 15 0
30JUL26 31.00 C 0.95 0.95 0.95 1.02 +0.04 15 15 247 -15
30JUL26 32.00 C 0.40 0.45 0.40 0.52 +0.03 16 60 665 +25
30JUL26 33.00 C 0.17 0.22 0.16 0.23 +0.01 16 147 534 -3
30JUL26 34.00 C 0.09 0.10 0.09 0.09 +0.01 16 60 378 +60
30JUL26 35.00 C 0.00 0.00 0.00 0.03 0.00 16 0 422 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 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 39 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.64 +0.03 29 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.64 0.00 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.65 0.00 21 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.66 +0.02 22 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.66 +0.09 13 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.68 +0.09 17 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.73 +0.10 18 0 0 0
28AUG26 29.00 C 2.48 2.61 2.48 2.83 +0.09 18 30 0 0
28AUG26 30.00 C 1.61 1.71 1.61 1.97 +0.04 16 30 63 -15
28AUG26 31.00 C 1.03 1.09 0.99 1.32 +0.06 17 75 90 +34
28AUG26 32.00 C 0.63 0.75 0.60 0.83 +0.05 17 145 515 +145
28AUG26 33.00 C 0.38 0.38 0.38 0.48 +0.01 18 2 443 +2
28AUG26 34.00 C 0.00 0.00 0.00 0.27 +0.03 18 0 421 0
28AUG26 35.00 C 0.17 0.18 0.17 0.14 +0.02 18 20 388 +15
28AUG26 36.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 159 0
28AUG26 37.00 C 0.00 0.00 0.00 0.03 0.00 18 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.12 +0.10 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.62 +0.10 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.12 +0.09 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.63 +0.10 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.63 +0.10 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.64 +0.01 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.64 0.00 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.65 0.00 21 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.66 -0.02 21 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.67 +0.10 19 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.69 +0.09 18 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.76 +0.10 18 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.89 +0.09 18 0 0 0
29SEP26 30.00 C 1.72 1.72 1.72 2.06 +0.03 17 15 16 +15
29SEP26 31.00 C 1.22 1.22 1.22 1.44 +0.04 17 15 59 +15
29SEP26 32.00 C 0.77 0.90 0.73 0.96 +0.04 17 75 175 +75
29SEP26 33.00 C 0.59 0.59 0.58 0.61 +0.02 18 30 145 +15
29SEP26 34.00 C 0.00 0.00 0.00 0.39 +0.04 18 0 819 0
29SEP26 35.00 C 0.00 0.00 0.00 0.22 +0.02 18 0 442 0
29SEP26 36.00 C 0.00 0.00 0.00 0.12 +0.01 18 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.07 +0.01 18 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 0.00 19 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.63 +0.10 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.64 +0.01 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.64 0.00 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.65 0.00 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.67 -0.04 18 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.67 +0.05 15 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.81 +0.10 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.98 +0.12 18 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.22 +0.11 18 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.56 +0.11 18 0 47 0
30DEC26 31.00 C 1.68 1.68 1.68 1.99 +0.08 18 15 180 +15
30DEC26 32.00 C 1.40 1.40 1.40 1.47 +0.03 18 15 164 0
30DEC26 33.00 C 0.00 0.00 0.00 1.09 +0.01 18 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.84 +0.06 18 0 226 0
30DEC26 35.00 C 0.00 0.00 0.00 0.60 +0.05 18 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.43 +0.05 19 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.29 +0.04 18 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.20 +0.03 19 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.13 +0.02 18 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 +0.01 19 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 9.66 +0.03 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.64 -0.18 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.74 -0.10 19 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.78 -0.13 18 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.90 -0.11 18 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.14 +0.13 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.39 +0.15 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.69 +0.15 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.07 +0.15 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.52 +0.15 19 0 27 0
30MAR27 32.00 C 1.86 1.86 1.86 1.99 +0.04 18 4 19 +4
30MAR27 33.00 C 0.00 0.00 0.00 1.59 +0.04 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.26 +0.05 19 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.99 +0.06 19 0 5 0
30MAR27 36.00 C 0.79 0.79 0.79 0.79 +0.08 19 4 64 0
30MAR27 37.00 C 0.00 0.00 0.00 0.62 +0.09 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.47 +0.08 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.36 +0.07 19 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.26 +0.05 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.19 +0.04 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.14 +0.03 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.11 +0.03 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.83 +0.14 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.89 +0.07 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.97 +0.10 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.08 +0.07 19 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.19 -0.05 18 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.34 -0.07 17 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.64 0.00 18 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.00 0.00 18 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.41 +0.04 18 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.88 +0.08 19 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.42 +0.08 19 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 2.02 +0.08 19 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.66 +0.07 19 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 1.36 +0.07 19 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.11 +0.05 19 0 4 0
29JUN27 37.00 C 0.00 0.00 0.00 0.90 +0.03 19 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.73 +0.02 19 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.61 +0.04 19 0 12 0
29JUN27 40.00 C 0.00 0.00 0.00 0.48 +0.03 19 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.38 +0.03 19 0 0 0
TOTAL CALL 947 13,213 +339
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 117 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 112 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 529 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 63 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 77 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 22 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 592 0
29JUN26 31.00 P 0.34 0.34 0.21 0.16 -0.02 17 202 631 -14
29JUN26 32.00 P 1.13 1.13 1.00 0.65 -0.05 17 4 869 -1
29JUN26 33.00 P 0.00 0.00 0.00 1.49 -0.10 16 0 676 0
29JUN26 34.00 P 0.00 0.00 0.00 2.48 -0.10 0 0 178 0
29JUN26 35.00 P 0.00 0.00 0.00 3.48 -0.10 0 0 30 0
29JUN26 36.00 P 0.00 0.00 0.00 4.48 -0.10 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.64 +0.06 69 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 6.63 +0.05 77 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.63 +0.05 84 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.71 +0.13 101 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.71 +0.13 109 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.64 +0.06 107 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.64 +0.06 114 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.72 +0.14 130 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.71 +0.13 135 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.64 +0.06 132 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.70 +0.12 147 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 34 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 71 0
30JUL26 29.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 123 0
30JUL26 30.00 P 0.27 0.27 0.27 0.16 -0.02 16 20 504 0
30JUL26 31.00 P 0.00 0.00 0.00 0.44 -0.02 16 0 914 0
30JUL26 32.00 P 1.18 1.18 1.07 0.95 -0.03 17 93 620 +48
30JUL26 33.00 P 0.00 0.00 0.00 1.63 -0.08 16 0 310 0
30JUL26 34.00 P 0.00 0.00 0.00 2.50 -0.10 16 0 132 0
30JUL26 35.00 P 0.00 0.00 0.00 3.48 -0.10 0 0 293 0
30JUL26 36.00 P 0.00 0.00 0.00 4.48 -0.10 0 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 5.64 +0.06 38 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.67 +0.09 44 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.69 +0.11 49 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.71 +0.13 54 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.71 +0.13 58 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.70 +0.12 61 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.70 +0.12 65 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.72 +0.14 70 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.04 0.00 19 0 10 0
28AUG26 28.00 P 0.19 0.19 0.19 0.10 0.00 18 15 61 +15
28AUG26 29.00 P 0.00 0.00 0.00 0.24 -0.01 18 0 420 0
28AUG26 30.00 P 0.00 0.00 0.00 0.49 0.00 18 0 446 0
28AUG26 31.00 P 1.07 1.07 1.07 0.90 +0.01 18 15 339 -15
28AUG26 32.00 P 1.70 1.70 1.70 1.46 -0.02 19 15 136 0
28AUG26 33.00 P 0.00 0.00 0.00 2.18 -0.05 19 0 163 0
28AUG26 34.00 P 0.00 0.00 0.00 2.92 -0.07 18 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 3.81 -0.08 18 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 4.75 -0.09 18 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 5.89 +0.04 29 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.90 +0.09 33 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.92 +0.12 37 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.92 +0.13 40 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.90 +0.16 42 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.96 +0.26 48 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.91 +0.20 49 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.92 +0.22 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 18 0 142 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 0.00 18 0 216 0
29SEP26 27.00 P 0.00 0.00 0.00 0.08 0.00 18 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.19 0.00 18 0 196 0
29SEP26 29.00 P 0.46 0.46 0.46 0.37 0.00 18 15 258 +15
29SEP26 30.00 P 0.00 0.00 0.00 0.67 +0.02 18 0 397 0
29SEP26 31.00 P 0.00 0.00 0.00 1.09 +0.03 18 0 129 0
29SEP26 32.00 P 0.00 0.00 0.00 1.65 +0.01 19 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 2.33 -0.03 19 0 23 0
29SEP26 34.00 P 0.00 0.00 0.00 3.04 -0.06 18 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.89 -0.07 18 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 4.80 -0.08 18 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.92 +0.04 25 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.92 +0.11 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.93 +0.13 31 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.93 +0.14 34 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.91 +0.17 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.96 +0.21 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.91 +0.15 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.92 +0.17 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.71 -0.04 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.65 -0.09 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.70 -0.04 38 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 0.00 19 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 0.00 18 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.15 +0.01 19 0 110 0
30DEC26 27.00 P 0.00 0.00 0.00 0.26 +0.01 18 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.44 +0.01 18 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.70 +0.02 18 0 21 0
30DEC26 30.00 P 0.00 0.00 0.00 1.06 +0.06 19 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 1.50 +0.08 19 0 171 0
30DEC26 32.00 P 0.00 0.00 0.00 1.99 +0.02 18 0 200 0
30DEC26 33.00 P 0.00 0.00 0.00 2.61 -0.02 18 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 3.33 -0.03 18 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.11 -0.04 18 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.96 -0.05 18 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 6.03 +0.09 22 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.98 +0.15 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.97 +0.16 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.93 +0.14 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.92 +0.18 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.96 +0.21 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.91 +0.15 32 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.92 +0.17 34 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.89 +0.14 35 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.88 +0.14 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.87 +0.13 38 0 0 0
30MAR27 22.00 P 0.10 0.10 0.10 0.03 0.00 19 2 2 +2
30MAR27 23.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 78 0
30MAR27 24.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 0.19 +0.03 19 0 80 0
30MAR27 26.00 P 0.37 0.37 0.37 0.31 +0.04 19 15 24 +15
30MAR27 27.00 P 0.00 0.00 0.00 0.48 +0.04 19 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.67 +0.02 19 0 37 0
30MAR27 29.00 P 0.00 0.00 0.00 0.96 +0.05 19 0 201 0
30MAR27 30.00 P 1.35 1.35 1.35 1.32 +0.06 19 2 9 +2
30MAR27 31.00 P 1.83 1.83 1.83 1.78 +0.08 19 1 23 +1
30MAR27 32.00 P 0.00 0.00 0.00 2.33 +0.09 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.94 +0.04 19 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 3.61 +0.02 19 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.35 0.00 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.15 -0.02 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 6.17 +0.14 22 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 7.07 +0.16 22 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.01 +0.17 23 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.96 +0.17 24 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.98 +0.23 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.96 +0.21 28 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.93 +0.17 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.92 +0.16 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.89 +0.14 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.88 +0.14 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.19 0.00 19 0 0 0
29JUN27 25.00 P 0.46 0.46 0.46 0.31 +0.01 20 15 15 +15
29JUN27 26.00 P 0.64 0.64 0.62 0.46 0.00 19 30 30 +30
29JUN27 27.00 P 0.00 0.00 0.00 0.67 +0.01 20 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.94 +0.01 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.26 0.00 20 0 6 0
29JUN27 30.00 P 1.97 1.97 1.97 1.66 0.00 20 15 31 +15
29JUN27 31.00 P 0.00 0.00 0.00 2.12 -0.01 20 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 2.67 -0.01 20 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 3.28 -0.02 20 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 3.95 -0.03 20 0 16 0
29JUN27 35.00 P 5.01 5.01 5.01 4.68 -0.04 21 15 45 +15
29JUN27 36.00 P 0.00 0.00 0.00 5.47 +0.11 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.31 +0.01 21 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.20 +0.05 22 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.12 +0.13 23 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.01 +0.12 23 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.98 +0.19 24 0 0 0
TOTAL PUT 474 12,831 +143
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$ 6.01
29JUN26 2.60 C 0.00 0.00 0.00 3.43 -0.58 251 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.33 -0.58 241 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.23 -0.58 231 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.13 -0.58 221 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.03 -0.58 211 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.93 -0.58 202 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.83 -0.58 194 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.73 -0.58 185 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.63 -0.58 177 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 2.53 -0.58 169 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.43 -0.58 161 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.33 -0.58 153 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.23 -0.58 146 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.14 -0.57 151 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.04 -0.57 144 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 1.94 -0.57 136 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.83 -0.59 117 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.73 -0.59 111 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.63 -0.58 104 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.54 -0.57 108 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 1.44 -0.57 101 0 22 0
29JUN26 4.70 C 0.00 0.00 0.00 1.34 -0.58 95 0 122 0
29JUN26 4.80 C 0.00 0.00 0.00 1.26 -0.56 102 0 75 0
29JUN26 4.90 C 0.00 0.00 0.00 1.17 -0.56 100 0 186 0
29JUN26 5.00 C 1.33 1.33 0.95 1.06 -0.55 87 147 408 -43
29JUN26 5.25 C 0.00 0.00 0.00 0.85 -0.53 87 0 495 0
29JUN26 5.50 C 0.00 0.00 0.00 0.67 -0.50 89 0 604 0
29JUN26 5.75 C 0.60 0.60 0.60 0.50 -0.47 86 1 715 -1
29JUN26 6.00 C 0.52 0.52 0.31 0.37 -0.43 87 296 312 -8
29JUN26 6.25 C 0.39 0.39 0.30 0.28 -0.36 91 89 353 -20
29JUN26 6.50 C 0.42 0.42 0.19 0.19 -0.32 88 265 775 +3
29JUN26 6.75 C 0.34 0.35 0.16 0.13 -0.29 89 104 1,192 -83
29JUN26 7.00 C 0.23 0.23 0.11 0.09 -0.23 90 15 783 0
29JUN26 7.25 C 0.10 0.30 0.08 0.06 -0.19 90 198 323 +1
29JUN26 7.50 C 0.14 0.14 0.07 0.04 -0.14 91 42 186 +4
29JUN26 7.75 C 0.10 0.10 0.06 0.03 -0.11 94 66 160 +5
29JUN26 8.00 C 0.06 0.07 0.04 0.02 -0.08 95 162 166 -7
29JUN26 8.25 C 0.04 0.04 0.04 0.01 -0.06 91 50 96 +26
29JUN26 8.50 C 0.02 0.02 0.02 0.01 -0.04 98 20 40 +14
29JUN26 8.75 C 0.03 0.03 0.03 0.01 -0.03 105 2 10 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.02 112 0 30 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 118 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 2.46 -0.55 97 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 2.37 -0.56 97 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 2.27 -0.54 93 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 2.18 -0.56 92 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 2.09 -0.56 92 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.99 -0.56 87 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.90 -0.53 86 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.81 -0.55 84 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.72 -0.53 83 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.63 -0.53 81 0 15 0
30JUL26 4.60 C 0.00 0.00 0.00 1.55 -0.54 81 0 90 0
30JUL26 4.70 C 0.00 0.00 0.00 1.47 -0.54 81 0 2 0
30JUL26 4.80 C 0.00 0.00 0.00 1.39 -0.49 80 0 2 0
30JUL26 4.90 C 0.00 0.00 0.00 1.31 -0.49 79 0 4 0
30JUL26 5.00 C 0.00 0.00 0.00 1.23 -0.49 78 0 165 0
30JUL26 5.25 C 1.53 1.53 1.40 1.07 -0.46 79 100 275 -96
30JUL26 5.50 C 0.00 0.00 0.00 0.89 -0.47 75 0 473 0
30JUL26 5.75 C 0.85 0.85 0.85 0.78 -0.42 79 30 485 -30
30JUL26 6.00 C 0.86 0.86 0.64 0.67 -0.38 81 22 287 +10
30JUL26 6.25 C 0.75 0.75 0.57 0.57 -0.35 81 41 50 +9
30JUL26 6.50 C 0.55 0.55 0.45 0.48 -0.32 81 23 160 +6
30JUL26 6.75 C 0.62 0.62 0.41 0.40 -0.30 81 51 203 +5
30JUL26 7.00 C 0.45 0.47 0.36 0.33 -0.26 81 88 246 0
30JUL26 7.25 C 0.31 0.31 0.31 0.27 -0.25 80 2 192 -2
30JUL26 7.50 C 0.00 0.00 0.00 0.22 -0.24 80 0 69 0
30JUL26 7.75 C 0.00 0.00 0.00 0.18 -0.21 80 0 0 0
30JUL26 8.00 C 0.23 0.25 0.23 0.15 -0.19 81 59 114 +37
30JUL26 8.25 C 0.20 0.20 0.20 0.12 -0.16 80 1 15 0
30JUL26 8.50 C 0.17 0.17 0.17 0.10 - 81 20 20 -
30JUL26 8.75 C 0.15 0.15 0.15 0.08 - 81 20 20 -
28AUG26 3.60 C 0.00 0.00 0.00 2.49 -0.54 83 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 2.40 -0.56 82 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 2.31 -0.56 81 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 2.22 -0.55 80 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 2.13 -0.54 79 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 2.04 -0.54 77 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.95 -0.56 75 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.87 -0.54 76 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.79 -0.53 75 0 2 0
28AUG26 4.50 C 0.00 0.00 0.00 1.71 -0.53 75 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.63 -0.50 74 0 91 0
28AUG26 4.70 C 0.00 0.00 0.00 1.56 -0.51 74 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.49 -0.48 75 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.41 -0.50 73 0 42 0
28AUG26 5.00 C 0.00 0.00 0.00 1.36 -0.47 75 0 192 0
28AUG26 5.25 C 0.00 0.00 0.00 1.20 -0.43 75 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.06 -0.40 75 0 71 0
28AUG26 5.75 C 0.97 0.97 0.90 0.93 -0.38 75 5 29 0
28AUG26 6.00 C 0.00 0.00 0.00 0.83 -0.35 77 0 20 0
28AUG26 6.25 C 0.00 0.00 0.00 0.73 -0.32 77 0 283 0
28AUG26 6.50 C 0.00 0.00 0.00 0.65 -0.29 78 0 60 0
28AUG26 6.75 C 0.00 0.00 0.00 0.56 -0.28 77 0 611 0
28AUG26 7.00 C 0.65 0.65 0.65 0.49 -0.26 78 1 1,137 +1
28AUG26 7.25 C 0.41 0.41 0.41 0.42 -0.25 77 1 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.37 -0.23 78 0 9 0
28AUG26 7.75 C 0.00 0.00 0.00 0.32 -0.21 78 0 12 0
28AUG26 8.00 C 0.00 0.00 0.00 0.27 -0.19 77 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.23 -0.17 76 0 24 0
28AUG26 8.50 C 0.30 0.30 0.30 0.20 - 77 65 65 -
28AUG26 8.75 C 0.31 0.31 0.25 0.17 - 76 6 4 -
29SEP26 3.60 C 0.00 0.00 0.00 2.53 -0.55 77 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 2.44 -0.55 76 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.35 -0.55 74 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.26 -0.54 73 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.18 -0.53 73 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 2.09 -0.54 71 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 2.01 -0.54 71 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.93 -0.52 70 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.90 -0.47 76 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.78 -0.51 70 0 21 0
29SEP26 4.60 C 0.00 0.00 0.00 1.71 -0.49 70 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 1.65 -0.48 71 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 1.58 -0.47 71 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 1.52 -0.45 71 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 1.46 -0.42 72 0 48 0
29SEP26 5.25 C 0.00 0.00 0.00 1.36 -0.35 76 0 479 0
29SEP26 5.50 C 0.00 0.00 0.00 1.18 -0.37 72 0 31 0
29SEP26 5.75 C 0.00 0.00 0.00 1.03 -0.40 70 0 547 0
29SEP26 6.00 C 0.98 0.98 0.92 0.95 -0.32 73 11 1,803 +5
29SEP26 6.25 C 0.81 0.81 0.75 0.86 -0.30 74 14 755 +14
29SEP26 6.50 C 0.00 0.00 0.00 0.78 -0.27 75 0 758 0
29SEP26 6.75 C 0.61 0.61 0.61 0.70 -0.25 75 3 119 +3
29SEP26 7.00 C 0.64 0.67 0.56 0.62 -0.24 74 1,788 2,014 +1,739
29SEP26 7.25 C 0.58 0.60 0.51 0.55 -0.21 74 214 280 +207
29SEP26 7.50 C 0.52 0.52 0.45 0.49 -0.22 74 167 183 +145
29SEP26 7.75 C 0.46 0.47 0.44 0.43 -0.21 74 59 60 +55
29SEP26 8.00 C 0.00 0.00 0.00 0.38 -0.19 74 0 25 0
29SEP26 8.25 C 0.00 0.00 0.00 0.34 -0.17 74 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 0.30 -0.16 74 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.27 -0.14 74 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.23 -0.13 73 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 0.21 -0.11 74 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 2.62 -0.53 66 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.54 -0.55 66 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.46 -0.53 65 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.38 -0.53 65 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.31 -0.50 65 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.23 -0.52 64 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.16 -0.49 64 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.09 -0.50 64 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.02 -0.50 64 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.96 -0.49 65 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.89 -0.48 64 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.83 -0.44 64 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.77 -0.43 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.74 -0.38 66 0 312 0
30DEC26 5.00 C 0.00 0.00 0.00 1.65 -0.44 64 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.52 -0.40 64 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 1.39 -0.38 64 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 1.28 -0.36 65 0 780 0
30DEC26 6.00 C 1.40 1.40 1.40 1.18 -0.33 65 1 20 -1
30DEC26 6.25 C 0.00 0.00 0.00 1.09 -0.31 66 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.99 -0.34 65 0 764 0
30DEC26 6.75 C 0.00 0.00 0.00 0.91 -0.31 65 0 1,167 0
30DEC26 7.00 C 0.86 0.87 0.85 0.83 -0.32 65 269 669 +269
30DEC26 7.25 C 0.67 0.81 0.67 0.76 -0.31 65 293 243 +177
30DEC26 7.50 C 0.00 0.00 0.00 0.70 -0.27 65 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.63 -0.28 65 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.58 -0.26 65 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.53 -0.25 65 0 60 0
30DEC26 8.50 C 0.59 0.59 0.59 0.48 -0.23 65 1 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.44 -0.22 65 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.40 -0.21 65 0 1 0
30DEC26 9.25 C 0.50 0.50 0.50 0.37 -0.19 65 50 50 +16
30MAR27 3.60 C 0.00 0.00 0.00 2.72 -0.53 63 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 2.64 -0.53 62 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 2.57 -0.52 63 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 2.48 -0.52 61 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 2.41 -0.50 61 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 2.34 -0.48 61 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 2.28 -0.47 61 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 2.21 -0.47 61 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 2.15 -0.48 61 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.09 -0.44 61 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.02 -0.44 60 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.96 -0.44 60 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.90 -0.43 60 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.85 -0.42 60 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.79 -0.41 60 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.67 -0.38 60 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.54 -0.37 60 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.43 -0.35 60 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.33 -0.33 60 0 49 0
30MAR27 6.25 C 0.00 0.00 0.00 1.24 -0.30 61 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 1.16 -0.28 61 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 1.07 -0.27 61 0 26 0
30MAR27 7.00 C 1.02 1.04 0.99 0.99 -0.30 61 195 170 +40
30MAR27 7.25 C 0.00 0.00 0.00 0.92 -0.26 61 0 61 0
30MAR27 7.50 C 0.86 0.86 0.80 0.85 -0.25 61 25 26 +17
30MAR27 7.75 C 0.00 0.00 0.00 0.79 -0.24 61 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.73 -0.25 61 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.68 -0.23 61 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.63 -0.22 61 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.58 -0.21 60 0 0 0
30MAR27 9.00 C 0.63 0.63 0.61 0.54 -0.19 60 205 315 +205
30MAR27 9.25 C 0.00 0.00 0.00 0.50 -0.18 60 0 49 0
29JUN27 3.60 C 0.00 0.00 0.00 2.77 -0.51 67 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.69 -0.49 66 0 0 0
29JUN27 3.80 C 2.45 2.45 2.45 2.62 -0.51 66 2 0 -2
29JUN27 3.90 C 0.00 0.00 0.00 2.55 -0.47 65 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 2.47 -0.51 64 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 2.41 -0.46 64 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 2.34 -0.47 63 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 2.27 -0.47 63 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 2.21 -0.45 63 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.15 -0.44 63 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.09 -0.44 62 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 2.03 -0.43 62 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.97 -0.43 62 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.92 -0.42 62 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.86 -0.42 62 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 1.73 -0.41 61 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.61 -0.38 61 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.50 -0.37 61 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.40 -0.35 61 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 1.30 -0.35 60 0 3 0
29JUN27 6.50 C 0.00 0.00 0.00 1.21 -0.34 60 0 15 0
29JUN27 6.75 C 0.00 0.00 0.00 1.13 -0.32 60 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.05 -0.31 60 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.98 -0.29 60 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.91 -0.28 60 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.86 - 60 0 0 -
29JUN27 8.00 C 0.00 0.00 0.00 0.80 - 60 0 0 -
29JUN27 8.25 C 0.00 0.00 0.00 0.74 - 60 0 0 -
29JUN27 8.50 C 0.00 0.00 0.00 0.70 - 60 0 0 -
29JUN27 8.75 C 0.00 0.00 0.00 0.65 - 59 0 0 -
TOTAL CALL 5,289 25,236 +2,720
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 230 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 211 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 194 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 178 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 170 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 162 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 148 0 119 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 141 0 123 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 134 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 127 0 119 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 120 0 136 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 114 0 49 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 108 0 300 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 101 0 68 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 96 0 379 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 90 0 423 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 84 0 473 0
29JUN26 4.70 P 0.02 0.02 0.02 0.02 +0.01 89 20 246 +5
29JUN26 4.80 P 0.00 0.00 0.00 0.03 +0.02 91 0 409 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 +0.02 91 0 240 0
29JUN26 5.00 P 0.05 0.05 0.05 0.05 +0.02 90 4 521 0
29JUN26 5.25 P 0.09 0.09 0.08 0.09 +0.04 88 94 710 -56
29JUN26 5.50 P 0.13 0.21 0.11 0.15 +0.07 87 26 398 -3
29JUN26 5.75 P 0.18 0.26 0.18 0.24 +0.10 87 60 294 +13
29JUN26 6.00 P 0.28 0.39 0.28 0.36 +0.16 88 34 281 +22
29JUN26 6.25 P 0.35 0.57 0.35 0.52 +0.21 92 13 46 +3
29JUN26 6.50 P 0.63 0.63 0.63 0.69 +0.27 92 1 78 +1
29JUN26 6.75 P 0.00 0.00 0.00 0.89 +0.33 96 0 100 0
29JUN26 7.00 P 0.00 0.00 0.00 1.07 +0.35 88 0 425 0
29JUN26 7.25 P 0.00 0.00 0.00 1.32 +0.42 100 0 30 0
29JUN26 7.50 P 0.00 0.00 0.00 1.55 +0.45 104 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.78 +0.48 104 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.02 +0.50 106 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.26 +0.51 107 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.51 +0.52 115 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.74 +0.51 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.99 +0.51 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.24 +0.52 0 0 0 0
30JUL26 3.60 P 0.03 0.03 0.03 0.01 0.00 76 75 175 +75
30JUL26 3.70 P 0.03 0.03 0.03 0.01 0.00 72 93 93 +93
30JUL26 3.80 P 0.00 0.00 0.00 0.02 +0.01 77 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 +0.02 80 0 70 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 +0.02 81 0 166 0
30JUL26 4.10 P 0.00 0.00 0.00 0.05 +0.02 81 0 60 0
30JUL26 4.20 P 0.06 0.06 0.06 0.06 +0.02 80 6 183 +6
30JUL26 4.30 P 0.00 0.00 0.00 0.07 +0.02 80 0 41 0
30JUL26 4.40 P 0.09 0.09 0.09 0.08 +0.02 78 75 110 +75
30JUL26 4.50 P 0.00 0.00 0.00 0.10 +0.03 79 0 756 0
30JUL26 4.60 P 0.10 0.13 0.10 0.11 +0.03 78 185 304 +145
30JUL26 4.70 P 0.11 0.12 0.11 0.13 +0.03 77 13 190 +10
30JUL26 4.80 P 0.12 0.13 0.12 0.16 +0.05 79 20 218 0
30JUL26 4.90 P 0.15 0.15 0.15 0.18 +0.06 78 5 68 +5
30JUL26 5.00 P 0.16 0.19 0.16 0.21 +0.07 78 77 629 +17
30JUL26 5.25 P 0.25 0.27 0.25 0.29 +0.10 78 35 90 +35
30JUL26 5.50 P 0.29 0.33 0.29 0.38 +0.12 78 9 90 0
30JUL26 5.75 P 0.44 0.50 0.44 0.49 +0.14 78 8 52 +1
30JUL26 6.00 P 0.50 0.64 0.50 0.62 +0.18 78 113 76 +42
30JUL26 6.25 P 0.00 0.00 0.00 0.79 +0.24 81 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.96 +0.28 82 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.14 +0.30 84 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.33 +0.34 85 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.53 +0.36 86 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.73 +0.38 86 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.95 +0.40 88 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.18 +0.44 91 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.41 +0.46 94 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.63 - 93 0 0 -
30JUL26 8.75 P 0.00 0.00 0.00 2.87 - 96 0 0 -
28AUG26 3.60 P 0.00 0.00 0.00 0.04 +0.03 75 0 0 0
28AUG26 3.70 P 0.06 0.06 0.06 0.05 +0.03 76 25 25 +25
28AUG26 3.80 P 0.00 0.00 0.00 0.06 +0.03 76 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.07 +0.03 75 0 57 0
28AUG26 4.00 P 0.00 0.00 0.00 0.09 +0.04 77 0 5 0
28AUG26 4.10 P 0.00 0.00 0.00 0.10 +0.04 75 0 35 0
28AUG26 4.20 P 0.00 0.00 0.00 0.12 +0.04 76 0 25 0
28AUG26 4.30 P 0.14 0.14 0.13 0.13 +0.04 74 67 123 +63
28AUG26 4.40 P 0.00 0.00 0.00 0.16 +0.06 76 0 36 0
28AUG26 4.50 P 0.00 0.00 0.00 0.18 +0.06 75 0 1,011 0
28AUG26 4.60 P 0.00 0.00 0.00 0.20 +0.07 75 0 87 0
28AUG26 4.70 P 0.19 0.19 0.19 0.23 +0.08 75 5 68 +5
28AUG26 4.80 P 0.00 0.00 0.00 0.26 +0.09 75 0 53 0
28AUG26 4.90 P 0.00 0.00 0.00 0.29 +0.10 75 0 20 0
28AUG26 5.00 P 0.27 0.29 0.27 0.32 +0.11 75 20 29 -10
28AUG26 5.25 P 0.00 0.00 0.00 0.41 +0.13 75 0 37 0
28AUG26 5.50 P 0.00 0.00 0.00 0.52 +0.16 75 0 45 0
28AUG26 5.75 P 0.00 0.00 0.00 0.63 +0.19 74 0 34 0
28AUG26 6.00 P 0.67 0.78 0.67 0.78 +0.23 76 6 6 +5
28AUG26 6.25 P 0.00 0.00 0.00 0.93 +0.26 76 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.12 +0.31 79 0 15 0
28AUG26 6.75 P 1.31 1.31 1.31 1.28 +0.32 78 15 15 +15
28AUG26 7.00 P 0.00 0.00 0.00 1.47 +0.35 80 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 1.67 +0.37 81 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.87 +0.39 82 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.07 +0.41 82 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.29 +0.43 84 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.51 +0.45 86 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.73 - 86 0 0 -
28AUG26 8.75 P 0.00 0.00 0.00 2.96 - 88 0 0 -
29SEP26 3.60 P 0.00 0.00 0.00 0.08 +0.04 74 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 +0.04 73 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 +0.04 72 0 8 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 +0.05 73 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 +0.04 71 0 65 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 +0.05 72 0 39 0
29SEP26 4.20 P 0.16 0.16 0.16 0.18 +0.07 73 65 127 0
29SEP26 4.30 P 0.00 0.00 0.00 0.20 +0.07 72 0 59 0
29SEP26 4.40 P 0.00 0.00 0.00 0.22 +0.07 72 0 5 0
29SEP26 4.50 P 0.23 0.23 0.23 0.25 +0.09 72 30 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 0.28 +0.10 72 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.31 +0.10 72 0 71 0
29SEP26 4.80 P 0.00 0.00 0.00 0.34 +0.11 72 0 310 0
29SEP26 4.90 P 0.00 0.00 0.00 0.38 +0.12 72 0 52 0
29SEP26 5.00 P 0.36 0.38 0.36 0.41 +0.13 71 20 58 -12
29SEP26 5.25 P 0.00 0.00 0.00 0.51 +0.16 71 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.62 +0.17 71 0 51 0
29SEP26 5.75 P 0.60 0.76 0.60 0.75 +0.21 72 2 82 +1
29SEP26 6.00 P 0.00 0.00 0.00 0.90 +0.24 73 0 50 0
29SEP26 6.25 P 0.00 0.00 0.00 1.05 +0.27 73 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.23 +0.32 75 0 36 0
29SEP26 6.75 P 1.41 1.41 1.41 1.41 +0.35 76 75 75 +50
29SEP26 7.00 P 1.61 1.61 1.61 1.59 +0.37 77 10 17 0
29SEP26 7.25 P 0.00 0.00 0.00 1.78 +0.40 77 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.97 +0.39 77 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.17 +0.41 78 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.38 +0.43 79 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.59 +0.45 79 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.81 +0.46 81 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.03 +0.47 81 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.26 +0.49 83 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.49 +0.50 84 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.14 +0.03 64 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 +0.04 64 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 +0.04 64 0 46 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 +0.04 63 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 +0.05 63 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 +0.06 64 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 +0.06 64 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 +0.08 64 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.34 +0.08 64 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.37 +0.09 63 0 145 0
30DEC26 4.60 P 0.00 0.00 0.00 0.40 +0.10 63 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.44 +0.11 63 0 100 0
30DEC26 4.80 P 0.00 0.00 0.00 0.47 +0.11 63 0 48 0
30DEC26 4.90 P 0.48 0.53 0.48 0.51 +0.11 63 50 125 -15
30DEC26 5.00 P 0.52 0.57 0.52 0.55 +0.12 63 20 85 -20
30DEC26 5.25 P 0.00 0.00 0.00 0.66 +0.14 63 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.78 +0.16 63 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 0.92 +0.19 63 0 105 0
30DEC26 6.00 P 1.05 1.05 1.05 1.06 +0.21 64 15 36 0
30DEC26 6.25 P 1.23 1.23 1.23 1.22 +0.24 64 60 75 +60
30DEC26 6.50 P 1.40 1.40 1.40 1.38 +0.25 64 19 400 0
30DEC26 6.75 P 0.00 0.00 0.00 1.56 +0.28 65 0 415 0
30DEC26 7.00 P 1.70 1.75 1.70 1.75 +0.31 66 130 141 +120
30DEC26 7.25 P 0.00 0.00 0.00 1.94 +0.31 67 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.13 +0.34 67 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.33 +0.36 68 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.53 +0.37 68 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 2.74 +0.39 69 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.95 +0.40 70 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.16 +0.41 70 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.37 +0.41 70 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.59 +0.43 71 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.20 +0.06 60 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.22 +0.06 59 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.25 +0.07 60 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.27 +0.07 59 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.30 +0.08 59 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.32 +0.08 59 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.35 +0.08 59 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.38 +0.08 58 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.42 +0.10 59 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.46 +0.10 59 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.49 +0.10 59 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.53 +0.11 59 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 0.57 +0.12 59 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.61 +0.12 59 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 0.65 +0.12 58 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.76 +0.14 58 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 0.89 +0.16 58 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.02 +0.18 58 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.17 +0.21 59 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.32 +0.22 59 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.48 +0.25 59 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.66 +0.28 60 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.85 +0.35 61 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.02 +0.32 60 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.22 +0.34 61 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.41 +0.35 61 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.62 +0.37 62 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 2.81 +0.37 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.02 +0.39 63 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.23 +0.40 63 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.44 +0.41 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.65 +0.42 63 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.30 +0.07 58 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.33 +0.07 58 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.36 +0.08 57 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.40 +0.09 58 0 8 0
29JUN27 4.00 P 0.00 0.00 0.00 0.43 +0.10 58 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.47 +0.10 58 0 31 0
29JUN27 4.20 P 0.00 0.00 0.00 0.51 +0.12 58 0 41 0
29JUN27 4.30 P 0.00 0.00 0.00 0.54 +0.11 57 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.58 +0.11 57 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.62 +0.13 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.67 +0.14 58 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.71 +0.15 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.76 +0.17 57 0 25 0
29JUN27 4.90 P 0.00 0.00 0.00 0.80 +0.17 57 0 0 0
29JUN27 5.00 P 0.80 0.80 0.80 0.85 +0.17 57 2 3 +2
29JUN27 5.25 P 0.00 0.00 0.00 0.98 +0.20 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.11 +0.21 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.25 +0.22 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.40 +0.24 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.55 +0.26 56 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.71 +0.27 56 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.88 +0.29 56 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.05 +0.30 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.22 +0.30 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.41 +0.32 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.60 - 56 0 0 -
29JUN27 8.00 P 0.00 0.00 0.00 2.79 - 56 0 0 -
29JUN27 8.25 P 0.00 0.00 0.00 2.99 - 56 0 0 -
29JUN27 8.50 P 0.00 0.00 0.00 3.19 - 56 0 0 -
29JUN27 8.75 P 0.00 0.00 0.00 3.39 - 56 0 0 -
TOTAL PUT 1,602 16,555 +778
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$ 49.80
29JUN26 23.00 C 0.00 0.00 0.00 26.82 -2.30 126 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 25.82 -2.30 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 24.82 -2.30 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 23.82 -2.30 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 22.82 -2.31 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 21.82 -2.31 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.82 -2.31 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.83 -2.30 102 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.83 -2.30 94 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.83 -2.30 86 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.83 -2.30 78 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 15.83 -2.30 69 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 14.83 -2.30 56 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.83 -2.30 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.83 -2.30 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 11.83 -2.31 0 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 10.83 -2.31 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.83 -2.31 0 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.84 -2.30 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.84 -2.30 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.86 -2.28 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.89 -2.26 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.94 -2.22 39 0 293 0
29JUN26 46.00 C 0.00 0.00 0.00 4.05 -2.14 40 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 3.22 -1.91 40 0 113 0
29JUN26 48.00 C 0.00 0.00 0.00 2.48 -1.78 40 0 272 0
29JUN26 49.00 C 1.70 1.70 1.70 1.79 -1.70 38 15 272 +9
29JUN26 50.00 C 0.00 0.00 0.00 1.28 -1.36 39 0 534 0
29JUN26 52.50 C 0.00 0.00 0.00 0.46 -0.76 39 0 403 0
29JUN26 55.00 C 0.29 0.29 0.11 0.13 -0.33 40 8 708 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 -0.10 40 0 170 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 282 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 332 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 153 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 115 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 110 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 13.86 -2.30 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 12.86 -2.31 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 11.87 -2.30 42 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.87 -2.30 37 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.88 -2.40 38 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.90 -2.40 39 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.93 -2.26 38 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.98 -2.44 38 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.07 -2.17 38 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.20 -2.01 38 0 302 0
30JUL26 46.00 C 0.00 0.00 0.00 4.39 -2.00 38 0 203 0
30JUL26 47.00 C 0.00 0.00 0.00 3.66 -1.84 38 0 168 0
30JUL26 48.00 C 0.00 0.00 0.00 3.00 -1.68 38 0 146 0
30JUL26 49.00 C 2.49 2.49 2.14 2.39 -1.54 37 102 164 +88
30JUL26 50.00 C 1.97 1.97 1.66 1.91 -1.34 38 106 415 +91
30JUL26 52.50 C 1.49 1.49 0.93 0.99 -0.87 37 67 204 +19
30JUL26 55.00 C 0.62 0.62 0.62 0.50 -0.51 38 2 218 0
30JUL26 57.50 C 0.00 0.00 0.00 0.23 -0.30 37 0 128 0
30JUL26 60.00 C 0.00 0.00 0.00 0.10 -0.16 37 0 98 0
30JUL26 62.50 C 0.00 0.00 0.00 0.05 -0.07 38 0 97 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 -0.04 38 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 90 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 38.00 C 0.00 0.00 0.00 11.87 -2.30 40 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.88 -2.42 39 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.90 -2.38 39 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 8.93 -2.37 39 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.99 -2.26 38 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 7.09 -2.36 39 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 6.23 -2.08 39 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 5.43 -1.97 39 0 20 0
28AUG26 46.00 C 0.00 0.00 0.00 4.70 -1.86 39 0 21 0
28AUG26 47.00 C 0.00 0.00 0.00 4.05 -1.70 39 0 30 0
28AUG26 48.00 C 3.55 3.55 3.21 3.46 -1.54 39 36 249 +30
28AUG26 49.00 C 2.71 2.77 2.71 2.93 -1.42 39 45 170 +15
28AUG26 50.00 C 2.54 2.54 2.26 2.46 -1.28 38 29 58 +19
28AUG26 52.50 C 2.30 2.30 1.88 1.57 -1.01 38 2 57 -2
28AUG26 55.00 C 1.22 1.22 1.22 1.00 -0.67 38 15 45 0
28AUG26 57.50 C 1.02 1.02 0.57 0.63 -0.48 38 30 102 +15
28AUG26 60.00 C 0.00 0.00 0.00 0.40 -0.31 39 0 38 0
28AUG26 62.50 C 0.28 0.28 0.28 0.24 -0.20 39 1 70 -1
28AUG26 65.00 C 0.00 0.00 0.00 0.14 -0.13 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.09 -0.07 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.05 -0.04 39 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.03 -0.03 40 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.86 -2.30 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.86 -2.30 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.86 -2.30 41 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.86 -2.30 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.87 -2.30 39 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 11.88 -2.29 39 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 10.91 -2.41 40 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.96 -2.32 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.93 -2.37 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.14 -2.33 39 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 7.32 -2.29 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.54 -2.05 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.82 -1.84 39 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.18 -1.71 39 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 4.72 -1.46 41 0 45 0
29SEP26 48.00 C 3.89 3.89 3.89 4.07 -1.44 39 10 60 +10
29SEP26 49.00 C 3.51 3.51 3.51 3.57 -1.33 39 10 140 0
29SEP26 50.00 C 0.00 0.00 0.00 3.15 -1.21 39 0 104 0
29SEP26 52.50 C 0.00 0.00 0.00 2.27 -0.98 39 0 182 0
29SEP26 55.00 C 0.00 0.00 0.00 1.63 -0.75 39 0 615 0
29SEP26 57.50 C 0.00 0.00 0.00 1.22 -0.53 40 0 1,038 0
29SEP26 60.00 C 0.00 0.00 0.00 0.82 -0.49 39 0 63 0
29SEP26 62.50 C 0.59 0.59 0.59 0.59 -0.34 40 3 128 0
29SEP26 65.00 C 0.00 0.00 0.00 0.40 -0.25 40 0 26 0
29SEP26 67.50 C 0.00 0.00 0.00 0.27 -0.18 40 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.18 -0.13 40 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.12 -0.09 40 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 -0.06 40 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.05 -0.05 39 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 13.91 -2.27 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.96 -2.23 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.06 -2.18 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.91 -2.41 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.08 -2.44 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.34 -2.32 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.66 -2.14 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.28 -1.79 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.68 -1.74 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.11 -1.59 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.60 -1.50 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.10 -1.41 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.65 -1.36 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.23 -1.28 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.75 -1.10 39 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 3.82 -1.02 39 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 3.10 -0.89 39 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 2.49 -0.78 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.98 -0.67 39 0 4 0
30DEC26 62.50 C 1.47 1.57 1.47 1.60 -0.54 39 15 26 +15
30DEC26 65.00 C 0.00 0.00 0.00 1.27 -0.46 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.02 -0.37 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.82 -0.32 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.62 -0.31 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.52 -0.22 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.41 -0.19 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.32 -0.14 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.25 -0.12 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.19 -0.10 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.15 -0.08 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.91 -2.37 34 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.00 -2.40 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.22 -2.31 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.43 -2.32 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.82 -1.79 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.47 -1.50 39 0 10 0
30MAR27 42.00 C 0.00 0.00 0.00 9.46 -1.82 36 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 8.90 -1.93 36 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.32 -1.93 36 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.82 -1.90 36 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 7.35 -1.69 37 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 6.87 -1.76 37 0 43 0
30MAR27 48.00 C 0.00 0.00 0.00 6.64 -1.48 38 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 6.23 -1.36 38 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 5.82 -1.36 38 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 4.78 -1.38 37 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 4.00 -1.21 37 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.43 -0.99 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 2.96 -0.82 38 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 2.46 -0.74 38 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 2.07 -0.64 38 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.61 -0.70 38 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.37 -0.61 38 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.14 -0.51 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.97 -0.44 38 0 0 0
30MAR27 77.50 C 1.10 1.10 1.10 0.80 -0.42 38 1 1 +1
29JUN27 38.00 C 0.00 0.00 0.00 13.14 -1.98 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.51 -1.90 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.88 -1.88 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.28 -1.85 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.73 -1.77 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.17 -1.75 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.43 -1.93 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.96 -1.85 37 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.51 -1.75 37 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 8.06 -1.49 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 7.61 -1.46 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.20 -1.37 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.82 -1.36 37 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 5.86 -1.30 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.07 -1.20 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 4.41 -1.07 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.83 -0.97 38 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 3.34 -0.84 38 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.98 -0.71 39 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.59 -0.64 39 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 2.21 -0.67 39 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.92 -0.48 39 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.59 -0.55 38 0 0 0
TOTAL CALL 497 12,197 +309
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 165 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 156 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 148 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 140 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 133 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 125 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 118 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 32 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 31 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 101 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 109 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 56 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 +0.04 40 0 71 0
29JUN26 45.00 P 0.15 0.26 0.15 0.11 +0.09 40 6 333 -6
29JUN26 46.00 P 0.33 0.33 0.33 0.22 +0.17 40 1 213 -1
29JUN26 47.00 P 0.39 0.53 0.39 0.39 +0.29 40 31 325 +29
29JUN26 48.00 P 0.52 0.86 0.52 0.66 +0.47 40 32 193 +25
29JUN26 49.00 P 0.95 1.00 0.95 1.03 +0.68 41 36 198 +13
29JUN26 50.00 P 0.70 1.69 0.70 1.52 +0.93 41 39 305 -26
29JUN26 52.50 P 3.35 3.35 3.35 3.14 +1.48 40 1 93 0
29JUN26 55.00 P 0.00 0.00 0.00 5.30 +1.99 40 0 136 0
29JUN26 57.50 P 0.00 0.00 0.00 7.71 +2.22 40 0 103 0
29JUN26 60.00 P 0.00 0.00 0.00 10.20 +2.29 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 12.98 +2.58 92 0 75 0
29JUN26 65.00 P 0.00 0.00 0.00 15.20 +2.30 0 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 17.70 +2.30 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.46 +2.56 123 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.97 +2.57 134 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.20 +2.30 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.70 +2.30 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.20 +2.30 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 32.70 +2.30 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 35.47 +2.57 175 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 37.97 +2.57 183 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 32 0
30JUL26 37.00 P 0.00 0.00 0.00 0.06 +0.04 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.10 +0.06 38 0 6 0
30JUL26 39.00 P 0.00 0.00 0.00 0.16 +0.10 38 0 20 0
30JUL26 40.00 P 0.00 0.00 0.00 0.24 +0.14 38 0 65 0
30JUL26 41.00 P 0.66 0.68 0.66 0.37 +0.21 38 20 33 +11
30JUL26 42.00 P 0.84 0.84 0.84 0.53 +0.29 38 17 204 +17
30JUL26 43.00 P 1.07 1.13 1.05 0.75 +0.39 38 32 286 +30
30JUL26 44.00 P 1.11 1.28 1.11 1.02 +0.50 38 30 333 +15
30JUL26 45.00 P 1.38 1.66 1.38 1.35 +0.63 39 35 504 +35
30JUL26 46.00 P 1.99 2.08 1.92 1.75 +0.77 39 37 325 +37
30JUL26 47.00 P 1.67 2.24 1.59 2.22 +0.91 39 34 343 -30
30JUL26 48.00 P 2.09 2.96 2.09 2.76 +1.06 39 107 463 +45
30JUL26 49.00 P 3.43 3.44 3.35 3.33 +1.19 39 105 536 +30
30JUL26 50.00 P 3.15 4.19 3.15 3.89 +1.24 38 48 200 +33
30JUL26 52.50 P 4.67 5.49 4.67 5.74 +1.56 38 30 177 +30
30JUL26 55.00 P 0.00 0.00 0.00 7.84 +1.90 38 0 27 0
30JUL26 57.50 P 10.30 10.30 10.30 10.23 +2.19 42 1 2 0
30JUL26 60.00 P 0.00 0.00 0.00 12.79 +2.54 51 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.20 +2.60 54 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.62 +2.57 56 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.11 +2.47 61 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.62 +2.51 67 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.12 +2.52 72 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 27.61 +2.52 76 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.33 +0.16 39 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.46 +0.22 39 0 1 0
28AUG26 40.00 P 0.00 0.00 0.00 0.61 +0.27 39 0 16 0
28AUG26 41.00 P 0.00 0.00 0.00 0.82 +0.35 39 0 97 0
28AUG26 42.00 P 0.00 0.00 0.00 1.07 +0.45 39 0 169 0
28AUG26 43.00 P 1.57 1.57 1.57 1.35 +0.52 39 15 199 +15
28AUG26 44.00 P 0.00 0.00 0.00 1.68 +0.61 39 0 305 0
28AUG26 45.00 P 2.23 2.23 2.23 2.08 +0.74 40 13 255 +11
28AUG26 46.00 P 0.00 0.00 0.00 2.50 +0.82 40 0 86 0
28AUG26 47.00 P 3.20 3.20 3.20 3.00 +0.95 40 1 198 0
28AUG26 48.00 P 0.00 0.00 0.00 3.54 +1.07 40 0 265 0
28AUG26 49.00 P 4.21 4.21 4.10 4.10 +1.15 40 54 277 +51
28AUG26 50.00 P 4.57 4.87 4.56 4.70 +1.24 40 77 217 +47
28AUG26 52.50 P 5.06 5.06 5.06 6.40 +1.47 39 15 196 +15
28AUG26 55.00 P 0.00 0.00 0.00 8.32 +1.66 39 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.72 +2.18 44 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 13.01 +2.35 46 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.38 +2.54 48 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.81 +2.43 51 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.11 +2.47 49 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.62 +2.44 53 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.12 +2.47 57 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 27.61 +2.51 60 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.14 +0.06 40 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.20 +0.09 40 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.27 +0.11 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.38 +0.15 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.50 +0.20 40 0 13 0
29SEP26 38.00 P 0.82 0.82 0.82 0.65 +0.24 40 4 45 -4
29SEP26 39.00 P 0.00 0.00 0.00 0.84 +0.30 40 0 1 0
29SEP26 40.00 P 0.00 0.00 0.00 1.05 +0.36 40 0 131 0
29SEP26 41.00 P 0.00 0.00 0.00 1.32 +0.43 40 0 109 0
29SEP26 42.00 P 0.00 0.00 0.00 1.60 +0.51 40 0 97 0
29SEP26 43.00 P 2.10 2.10 2.10 1.95 +0.59 40 15 166 +15
29SEP26 44.00 P 2.59 2.59 2.59 2.32 +0.68 40 15 296 +3
29SEP26 45.00 P 2.42 2.89 2.42 2.74 +0.75 40 28 322 +15
29SEP26 46.00 P 3.26 3.26 3.26 3.20 +0.85 40 5 210 -5
29SEP26 47.00 P 3.73 3.73 3.73 3.70 +0.93 40 10 894 +10
29SEP26 48.00 P 4.13 4.13 4.13 4.21 +1.02 40 15 161 +15
29SEP26 49.00 P 4.87 4.87 4.87 4.72 +1.06 40 10 209 +10
29SEP26 50.00 P 5.31 5.32 5.31 5.36 +1.20 40 15 242 +15
29SEP26 52.50 P 6.78 6.78 6.78 7.00 +1.38 40 15 115 +15
29SEP26 55.00 P 0.00 0.00 0.00 9.07 +1.81 42 0 69 0
29SEP26 57.50 P 0.00 0.00 0.00 11.12 +2.07 43 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 13.29 +2.20 44 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 15.56 +2.35 45 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 17.92 +2.51 46 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 20.33 +2.60 48 0 32 0
29SEP26 70.00 P 0.00 0.00 0.00 22.79 +2.61 51 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.12 +2.43 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.61 +2.51 52 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.90 +2.28 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.39 +2.30 40 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.88 +2.30 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.38 +2.31 43 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.87 +2.31 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.06 +0.28 40 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 1.27 +0.33 40 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.52 +0.37 40 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 1.80 +0.43 40 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.10 +0.48 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.45 +0.55 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.80 +0.60 40 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 3.22 +0.67 41 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 3.65 +0.75 41 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.10 +0.79 41 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 4.61 +0.87 41 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.12 +0.94 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.68 +0.99 41 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.28 +1.08 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.69 +0.95 40 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 8.53 +1.31 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.34 +1.46 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.27 +1.81 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.32 +1.98 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.50 +2.14 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.69 +2.19 45 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.91 +2.31 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.20 +2.33 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.55 +2.42 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.91 +2.45 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.31 +2.51 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.65 +2.47 47 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.13 +2.55 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.60 +2.50 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.09 +2.52 52 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.49 +0.20 38 0 22 0
30MAR27 37.00 P 0.00 0.00 0.00 1.76 +0.25 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.05 +0.30 39 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 2.35 +0.31 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.70 +0.38 39 0 3 0
30MAR27 41.00 P 0.00 0.00 0.00 3.06 +0.41 39 0 1 0
30MAR27 42.00 P 0.00 0.00 0.00 3.46 +0.45 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.89 +0.52 39 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 4.33 +0.55 39 0 17 0
30MAR27 45.00 P 4.90 4.95 4.90 4.81 +0.59 39 58 1,010 0
30MAR27 46.00 P 0.00 0.00 0.00 5.33 +0.68 39 0 1,026 0
30MAR27 47.00 P 5.90 5.90 5.90 5.84 +0.71 39 10 16 0
30MAR27 48.00 P 0.00 0.00 0.00 6.41 +0.75 39 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 7.00 +0.83 39 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 7.60 +0.89 39 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 9.23 +1.17 40 0 18 0
30MAR27 55.00 P 0.00 0.00 0.00 10.98 +1.40 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.87 +1.56 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.87 +1.74 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.95 +1.82 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.14 +1.95 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.36 +2.03 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.53 +1.93 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.81 +2.07 43 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.10 +2.39 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.31 +2.28 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.61 +0.36 38 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.05 +0.52 39 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 3.41 +0.45 39 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 3.80 +0.58 39 0 4 0
29JUN27 42.00 P 0.00 0.00 0.00 4.24 +0.56 39 0 2 0
29JUN27 43.00 P 0.00 0.00 0.00 4.68 +0.62 39 0 5 0
29JUN27 44.00 P 0.00 0.00 0.00 5.13 +0.67 39 0 0 0
29JUN27 45.00 P 5.50 5.50 5.50 5.65 +0.89 39 2 5 +2
29JUN27 46.00 P 0.00 0.00 0.00 6.15 +0.81 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 6.69 +0.86 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 7.26 +0.96 39 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 7.86 +1.03 39 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.47 +1.10 40 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 10.07 +1.10 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.79 +1.27 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.64 +1.35 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.55 +1.48 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.09 +1.46 38 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.14 +1.55 38 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.36 +1.75 39 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.94 +2.23 42 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.81 +1.95 39 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 28.10 +2.03 40 0 0 0
TOTAL PUT 1,019 14,007 +517
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$ 41.86
29JUN26 29.00 C 0.00 0.00 0.00 12.88 -0.97 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 11.89 -0.99 70 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.89 -0.96 63 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.89 -0.96 55 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 8.89 -0.99 47 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.89 -0.97 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.89 -0.97 30 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.89 -0.90 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 4.89 -0.90 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 3.90 -0.90 25 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 2.94 -0.87 26 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 2.04 -0.82 25 0 0 0
29JUN26 41.00 C 1.05 1.05 1.05 1.28 -0.71 26 15 45 0
29JUN26 42.00 C 0.67 0.70 0.57 0.69 -0.57 25 45 181 0
29JUN26 43.00 C 0.35 0.35 0.26 0.33 -0.36 25 63 124 -11
29JUN26 44.00 C 0.18 0.18 0.13 0.14 -0.20 26 34 108 -18
29JUN26 45.00 C 0.09 0.09 0.08 0.05 -0.11 26 60 99 +1
29JUN26 46.00 C 0.00 0.00 0.00 0.02 -0.04 27 0 89 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 139 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 114 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 214 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 530 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 57 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 51 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 74 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 108 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.98 -1.00 30 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.00 -1.00 30 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.03 -1.09 29 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.09 -1.05 30 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.19 -0.81 30 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.34 -0.76 30 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.56 -0.69 30 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 2.85 -0.61 30 0 15 0
30JUL26 41.00 C 2.16 2.16 1.95 2.17 -0.59 29 75 60 +30
30JUL26 42.00 C 1.62 1.63 1.47 1.66 -0.45 29 45 260 +45
30JUL26 43.00 C 1.19 1.19 1.18 1.24 -0.36 29 30 118 -15
30JUL26 44.00 C 0.85 0.86 0.76 0.91 -0.27 29 45 84 +15
30JUL26 45.00 C 0.00 0.00 0.00 0.65 -0.20 29 0 71 0
30JUL26 46.00 C 0.00 0.00 0.00 0.45 -0.15 29 0 91 0
30JUL26 47.00 C 0.00 0.00 0.00 0.31 -0.12 30 0 91 0
30JUL26 48.00 C 0.23 0.23 0.23 0.22 -0.07 30 45 56 -23
30JUL26 49.00 C 0.00 0.00 0.00 0.14 -0.05 30 0 23 0
30JUL26 50.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 87 0
30JUL26 52.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 54 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 66 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30JUL26 60.00 C 0.03 0.03 0.03 0.01 0.00 40 1 15 -1
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 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 55 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.98 -1.08 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.03 -1.26 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.14 -1.21 25 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.48 -0.97 33 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.67 -0.71 33 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.91 -0.66 33 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.21 -0.60 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 3.49 -0.62 32 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 2.91 -0.54 32 0 8 0
28AUG26 42.00 C 2.30 2.30 2.30 2.42 -0.45 32 15 20 0
28AUG26 43.00 C 1.94 1.97 1.94 1.99 -0.39 32 30 58 +15
28AUG26 44.00 C 0.00 0.00 0.00 1.62 -0.33 32 0 98 0
28AUG26 45.00 C 1.26 1.26 1.26 1.31 -0.27 32 15 20 -10
28AUG26 46.00 C 0.00 0.00 0.00 1.04 -0.24 32 0 0 0
28AUG26 47.00 C 0.79 0.79 0.75 0.82 -0.21 32 45 52 -22
28AUG26 48.00 C 0.64 0.64 0.64 0.65 -0.17 33 15 75 +15
28AUG26 49.00 C 0.00 0.00 0.00 0.52 -0.11 33 0 46 0
28AUG26 50.00 C 0.00 0.00 0.00 0.41 -0.08 33 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.21 -0.03 33 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 15 0
28AUG26 57.50 C 0.10 0.10 0.10 0.05 -0.01 34 1 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 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
29SEP26 32.00 C 0.00 0.00 0.00 10.09 -1.05 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.15 -1.06 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.26 -1.23 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.51 -1.08 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.79 -0.96 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.02 -0.71 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.30 -0.67 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.63 -0.63 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.98 -0.62 31 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 3.43 -0.55 32 0 0 0
29SEP26 42.00 C 3.06 3.06 2.97 2.87 -0.54 31 30 0 -15
29SEP26 43.00 C 2.60 2.60 2.52 2.44 -0.48 31 45 45 +15
29SEP26 44.00 C 0.00 0.00 0.00 2.07 -0.41 31 0 840 0
29SEP26 45.00 C 0.00 0.00 0.00 1.73 -0.36 31 0 852 0
29SEP26 46.00 C 0.00 0.00 0.00 1.46 -0.30 32 0 75 0
29SEP26 47.00 C 0.00 0.00 0.00 1.22 -0.26 32 0 60 0
29SEP26 48.00 C 1.03 1.03 1.03 1.02 -0.22 32 15 90 +15
29SEP26 49.00 C 0.00 0.00 0.00 0.84 -0.20 32 0 75 0
29SEP26 50.00 C 0.00 0.00 0.00 0.69 -0.16 32 0 38 0
29SEP26 52.50 C 0.00 0.00 0.00 0.38 -0.12 32 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.23 -0.06 32 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.13 -0.03 32 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 77.50 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 10.75 -1.20 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.01 -1.08 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.23 -1.02 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.37 -1.07 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.72 -0.94 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.02 -0.89 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.37 -0.63 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.77 -0.59 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.20 -0.55 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.68 -0.51 32 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.19 -0.48 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.74 -0.45 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.34 -0.41 32 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 2.91 -0.43 32 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 2.56 -0.41 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.27 -0.28 32 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.01 -0.25 32 0 33 0
30DEC26 49.00 C 0.00 0.00 0.00 1.77 -0.22 32 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 1.56 -0.25 32 0 45 0
30DEC26 52.50 C 0.00 0.00 0.00 1.10 -0.24 32 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.78 -0.13 32 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.54 -0.12 32 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.40 -0.07 32 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.27 -0.05 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.19 -0.03 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.13 -0.02 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.50 -1.11 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.72 -1.08 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.02 -1.00 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.30 -0.97 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.57 -0.97 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.95 -0.94 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.32 -0.92 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.81 -0.82 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.27 -0.57 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.77 -0.54 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.30 -0.51 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.86 -0.48 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.45 -0.45 33 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 4.07 -0.42 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.76 -0.48 33 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 3.43 -0.44 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.12 -0.42 33 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 2.72 -0.50 33 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.47 -0.30 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.06 -0.12 34 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.56 -0.25 33 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.21 -0.20 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.93 -0.14 33 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.72 -0.13 33 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.56 -0.09 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.43 -0.07 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.33 -0.06 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.20 -0.91 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.48 -0.86 34 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.79 -0.83 34 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.13 -0.79 34 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.50 -0.76 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.92 -0.72 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.35 -0.67 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.80 -0.68 34 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.32 -0.61 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.72 -0.71 33 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.27 -0.70 33 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.95 -0.39 33 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.64 -0.46 34 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.26 -0.42 33 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.93 -0.40 33 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.58 -0.42 33 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.29 -0.41 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.03 -0.37 33 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.46 -0.30 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.98 -0.25 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.58 -0.21 33 0 0 0
TOTAL CALL 669 6,689 +36
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 69 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 79 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 26 0 190 0
29JUN26 39.00 P 0.13 0.13 0.13 0.05 +0.03 26 15 315 +15
29JUN26 40.00 P 0.15 0.22 0.15 0.15 +0.08 26 40 255 +27
29JUN26 41.00 P 0.32 0.46 0.32 0.40 +0.20 26 110 218 +14
29JUN26 42.00 P 0.73 1.11 0.73 0.84 +0.36 26 97 218 +64
29JUN26 43.00 P 1.45 1.81 1.45 1.44 +0.50 25 17 152 -5
29JUN26 44.00 P 2.25 2.25 2.25 2.25 +0.69 26 4 152 0
29JUN26 45.00 P 3.19 3.19 3.19 3.17 +0.81 26 3 113 -3
29JUN26 46.00 P 0.00 0.00 0.00 4.14 +0.87 0 0 553 0
29JUN26 47.00 P 0.00 0.00 0.00 5.14 +0.90 0 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 6.32 +1.08 59 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 7.26 +1.02 61 0 162 0
29JUN26 50.00 P 0.00 0.00 0.00 8.27 +1.03 67 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 10.86 +1.12 90 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.36 +1.06 104 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.81 +1.07 111 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.23 +0.99 111 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.90 +1.16 144 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.39 +1.15 153 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.89 +1.15 163 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 28.40 +1.16 174 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.86 +1.12 178 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 33.27 +1.03 172 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 35.76 +1.02 179 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.06 +0.03 30 0 60 0
30JUL26 36.00 P 0.00 0.00 0.00 0.12 +0.06 30 0 66 0
30JUL26 37.00 P 0.00 0.00 0.00 0.22 +0.10 30 0 67 0
30JUL26 38.00 P 0.38 0.44 0.38 0.37 +0.16 30 75 114 +45
30JUL26 39.00 P 0.58 0.68 0.58 0.59 +0.22 30 90 112 +75
30JUL26 40.00 P 0.77 0.89 0.77 0.89 +0.30 30 30 60 +11
30JUL26 41.00 P 0.00 0.00 0.00 1.28 +0.39 30 0 15 0
30JUL26 42.00 P 1.89 1.89 1.82 1.78 +0.50 31 48 101 +48
30JUL26 43.00 P 2.06 2.06 2.06 2.37 +0.59 31 15 130 +15
30JUL26 44.00 P 0.00 0.00 0.00 2.95 +0.60 30 0 117 0
30JUL26 45.00 P 0.00 0.00 0.00 3.69 +0.70 30 0 200 0
30JUL26 46.00 P 0.00 0.00 0.00 4.49 +0.76 30 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 5.35 +0.80 30 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 6.32 +0.91 33 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 7.26 +0.93 33 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 8.40 +1.12 42 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 10.90 +1.16 50 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.40 +1.10 58 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.81 +1.07 60 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 18.40 +1.16 71 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.90 +1.16 77 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 23.39 +1.15 82 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.89 +1.15 88 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 28.42 +1.18 95 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.11 +0.04 33 0 36 0
28AUG26 34.00 P 0.27 0.27 0.27 0.18 +0.07 33 50 91 +50
28AUG26 35.00 P 0.00 0.00 0.00 0.29 +0.11 33 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.43 +0.15 33 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.62 +0.20 33 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.87 +0.25 33 0 18 0
28AUG26 39.00 P 0.00 0.00 0.00 1.18 +0.32 33 0 75 0
28AUG26 40.00 P 0.00 0.00 0.00 1.54 +0.38 33 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 1.97 +0.44 33 0 24 0
28AUG26 42.00 P 2.22 2.31 2.22 2.46 +0.50 33 30 60 +30
28AUG26 43.00 P 0.00 0.00 0.00 3.01 +0.56 33 0 90 0
28AUG26 44.00 P 0.00 0.00 0.00 3.60 +0.56 33 0 45 0
28AUG26 45.00 P 0.00 0.00 0.00 4.28 +0.56 33 0 39 0
28AUG26 46.00 P 0.00 0.00 0.00 5.01 +0.71 33 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 5.79 +0.75 33 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 6.81 +0.98 37 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 7.70 +1.04 38 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 8.61 +1.08 39 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.90 +1.08 40 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.40 +1.10 46 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.91 +1.17 52 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.40 +1.16 57 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.90 +1.16 61 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.39 +1.15 66 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.89 +1.15 70 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.15 +0.04 32 0 54 0
29SEP26 33.00 P 0.00 0.00 0.00 0.23 +0.07 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.33 +0.08 32 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.48 +0.12 32 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.67 +0.16 32 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.90 +0.20 32 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 1.18 +0.24 32 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.51 +0.28 32 0 1 0
29SEP26 40.00 P 1.90 1.91 1.90 1.92 +0.35 33 30 30 +30
29SEP26 41.00 P 2.33 2.33 2.33 2.37 +0.41 33 14 25 +9
29SEP26 42.00 P 2.84 2.84 2.84 2.88 +0.49 33 15 35 +15
29SEP26 43.00 P 0.00 0.00 0.00 3.43 +0.54 33 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 3.96 +0.51 32 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 4.61 +0.45 32 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 5.32 +0.62 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 6.07 +0.66 32 0 61 0
29SEP26 48.00 P 0.00 0.00 0.00 7.06 +0.90 35 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 7.91 +0.97 35 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.69 +1.08 35 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 11.03 +1.17 37 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 13.42 +1.11 40 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.91 +1.15 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.40 +1.16 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.90 +1.16 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.39 +1.15 56 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.89 +1.15 60 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.42 +1.18 64 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.86 +1.12 66 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.27 +1.03 65 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.76 +1.02 68 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.51 +0.10 32 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.66 +0.11 32 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.87 +0.16 32 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 1.10 +0.19 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.36 +0.21 32 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.68 +0.26 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.02 +0.27 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.43 +0.34 33 0 30 0
30DEC26 40.00 P 0.00 0.00 0.00 2.85 +0.40 33 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 3.31 +0.45 33 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 3.86 +0.53 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.31 +0.47 32 0 23 0
30DEC26 44.00 P 0.00 0.00 0.00 4.89 +0.49 32 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 5.53 +0.55 32 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 6.23 +0.61 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.94 +0.67 32 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 7.67 +0.85 33 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 8.44 +0.90 33 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.24 +0.94 33 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.41 +1.12 34 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.65 +1.14 35 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.98 +1.22 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.40 +1.10 38 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 20.90 +1.16 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.39 +1.15 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.89 +1.15 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.42 +1.18 50 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.86 +1.12 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.97 +0.14 33 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.18 +0.14 33 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.45 +0.18 34 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.73 +0.19 34 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 2.03 +0.24 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.35 +0.27 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.72 +0.31 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.11 +0.35 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.63 +0.47 33 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 4.02 +0.41 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.70 +0.62 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.25 +0.51 34 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.86 +0.56 34 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.25 +0.36 32 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.90 +0.61 32 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.57 +0.49 33 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 8.29 +0.74 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.03 +0.78 33 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 9.78 +0.83 33 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.77 +0.97 33 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.92 +1.11 33 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 16.14 +1.09 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.44 +1.14 34 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.90 +1.00 36 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.40 +1.11 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.97 +1.23 42 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.47 +1.23 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.77 +0.17 33 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.10 +0.23 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.44 +0.23 33 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 2.80 +0.28 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.17 +0.31 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.57 +0.34 33 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.00 +0.38 33 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.46 +0.42 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 4.95 +0.44 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.47 +0.46 32 0 2 0
29JUN27 43.00 P 0.00 0.00 0.00 5.95 +0.40 32 0 0 0
29JUN27 44.00 P 6.31 6.66 6.31 6.59 +0.50 32 30 30 +30
29JUN27 45.00 P 0.00 0.00 0.00 7.15 +0.47 31 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 7.76 +0.47 31 0 35 0
29JUN27 47.00 P 0.00 0.00 0.00 8.42 +0.51 31 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.10 +0.54 31 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 9.85 +0.61 31 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.53 +0.61 31 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.47 +0.74 31 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.46 +0.84 31 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.56 +0.96 31 0 0 0
TOTAL PUT 713 8,743 +470
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$ 190.50
26JUN26 172.50 C 0.00 0.00 0.00 18.22 - 35 0 0 -
26JUN26 175.00 C 0.00 0.00 0.00 15.83 - 35 0 0 -
26JUN26 177.50 C 0.00 0.00 0.00 13.53 - 36 0 0 -
26JUN26 180.00 C 0.00 0.00 0.00 11.33 - 36 0 0 -
26JUN26 182.50 C 0.00 0.00 0.00 9.28 - 36 0 0 -
26JUN26 185.00 C 0.00 0.00 0.00 7.42 - 36 0 0 -
26JUN26 187.50 C 0.00 0.00 0.00 5.77 - 36 0 0 -
26JUN26 190.00 C 0.00 0.00 0.00 4.37 - 36 0 0 -
26JUN26 192.50 C 0.00 0.00 0.00 3.21 - 36 0 0 -
26JUN26 195.00 C 0.00 0.00 0.00 2.28 - 36 0 0 -
26JUN26 197.50 C 0.00 0.00 0.00 1.57 - 36 0 0 -
26JUN26 200.00 C 0.00 0.00 0.00 1.05 - 36 0 0 -
26JUN26 205.00 C 0.00 0.00 0.00 0.42 - 36 0 0 -
26JUN26 210.00 C 0.00 0.00 0.00 0.15 - 36 0 0 -
26JUN26 215.00 C 0.00 0.00 0.00 0.05 - 36 0 0 -
26JUN26 220.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
26JUN26 225.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
26JUN26 230.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
26JUN26 235.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
29JUN26 147.50 C 0.00 0.00 0.00 43.13 -4.89 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 40.79 -4.85 68 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 38.28 -4.75 63 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 35.77 -4.87 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 33.31 -4.84 57 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 31.01 -4.64 60 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 28.16 -5.00 36 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 25.68 -4.99 36 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 23.22 -4.97 35 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 20.79 -4.93 35 0 3 0
29JUN26 172.50 C 0.00 0.00 0.00 18.41 -4.87 36 0 126 0
29JUN26 175.00 C 0.00 0.00 0.00 16.10 -4.77 36 0 121 0
29JUN26 177.50 C 0.00 0.00 0.00 13.88 -4.64 36 0 91 0
29JUN26 180.00 C 0.00 0.00 0.00 11.78 -4.46 36 0 219 0
29JUN26 182.50 C 10.14 10.14 10.14 9.83 -4.23 36 1 170 -1
29JUN26 185.00 C 0.00 0.00 0.00 8.05 -3.95 36 0 108 0
29JUN26 187.50 C 0.00 0.00 0.00 6.34 -3.75 35 0 181 0
29JUN26 190.00 C 4.80 5.00 4.80 4.96 -3.14 35 33 379 -15
29JUN26 192.50 C 4.90 5.03 3.40 3.80 -2.77 35 113 404 +24
29JUN26 195.00 C 3.45 3.86 2.86 2.87 -2.39 35 92 532 +68
29JUN26 197.50 C 2.49 2.69 2.10 2.12 -1.99 35 138 506 -19
29JUN26 200.00 C 1.69 2.11 1.36 1.54 -1.62 35 319 1,015 +182
29JUN26 205.00 C 1.11 1.11 0.70 0.73 -1.03 35 108 660 +64
29JUN26 210.00 C 0.47 0.47 0.31 0.33 -0.57 36 103 1,178 +16
29JUN26 215.00 C 0.23 0.23 0.16 0.14 -0.29 36 47 759 +19
29JUN26 220.00 C 0.10 0.10 0.10 0.05 -0.15 36 2 582 -2
29JUN26 225.00 C 0.00 0.00 0.00 0.02 -0.06 36 0 213 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 267 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 225 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 0 61 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 53 0 99 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 56 0 28 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 60 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 66 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 69 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 73 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 79 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 81 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 84 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
03JUL26 172.50 C 0.00 0.00 0.00 18.71 - 35 0 0 -
03JUL26 175.00 C 0.00 0.00 0.00 16.48 - 35 0 0 -
03JUL26 177.50 C 0.00 0.00 0.00 14.36 - 36 0 0 -
03JUL26 180.00 C 0.00 0.00 0.00 12.35 - 35 0 0 -
03JUL26 182.50 C 0.00 0.00 0.00 10.49 - 35 0 0 -
03JUL26 185.00 C 0.00 0.00 0.00 8.79 - 36 0 0 -
03JUL26 187.50 C 0.00 0.00 0.00 7.26 - 36 0 0 -
03JUL26 190.00 C 0.00 0.00 0.00 5.91 - 36 0 0 -
03JUL26 192.50 C 0.00 0.00 0.00 4.73 - 36 0 0 -
03JUL26 195.00 C 0.00 0.00 0.00 3.73 - 36 0 0 -
03JUL26 197.50 C 0.00 0.00 0.00 2.89 - 35 0 0 -
03JUL26 200.00 C 0.00 0.00 0.00 2.21 - 36 0 0 -
03JUL26 205.00 C 0.00 0.00 0.00 1.23 - 36 0 0 -
03JUL26 210.00 C 0.00 0.00 0.00 0.64 - 36 0 0 -
03JUL26 215.00 C 0.00 0.00 0.00 0.31 - 35 0 0 -
03JUL26 220.00 C 0.00 0.00 0.00 0.14 - 35 0 0 -
03JUL26 225.00 C 0.00 0.00 0.00 0.06 - 35 0 0 -
03JUL26 230.00 C 0.00 0.00 0.00 0.02 - 35 0 0 -
03JUL26 235.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
30JUL26 147.50 C 0.00 0.00 0.00 43.60 -5.26 35 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 40.96 -5.13 0 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 38.85 -5.15 38 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 36.18 -5.03 31 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 34.14 -5.26 37 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 31.71 -4.71 36 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 29.45 -4.62 36 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 27.24 -4.52 36 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 25.10 -4.40 36 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 23.03 -4.27 36 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 21.04 -4.12 36 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 19.14 -3.95 36 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 17.33 -3.77 36 0 137 0
30JUL26 180.00 C 0.00 0.00 0.00 15.61 -3.59 35 0 504 0
30JUL26 182.50 C 0.00 0.00 0.00 14.01 -3.38 36 0 274 0
30JUL26 185.00 C 0.00 0.00 0.00 12.24 -3.44 34 0 225 0
30JUL26 187.50 C 11.02 12.12 11.02 11.03 -2.90 35 60 215 -21
30JUL26 190.00 C 10.40 10.40 9.25 9.71 -2.76 35 30 272 -15
30JUL26 192.50 C 9.19 9.62 8.00 8.51 -2.46 35 31 231 +1
30JUL26 195.00 C 0.00 0.00 0.00 7.42 -2.20 35 0 321 0
30JUL26 197.50 C 6.67 7.14 6.34 6.44 -2.02 35 45 385 +15
30JUL26 200.00 C 6.12 6.22 5.14 5.56 -1.91 35 57 266 +2
30JUL26 205.00 C 4.55 4.55 4.01 4.11 -1.57 35 93 737 -15
30JUL26 210.00 C 3.40 3.51 3.40 2.99 -1.27 35 31 123 +16
30JUL26 215.00 C 2.20 2.55 1.95 2.13 -0.98 35 50 247 -1
30JUL26 220.00 C 0.00 0.00 0.00 1.50 -0.78 35 0 746 0
30JUL26 225.00 C 1.21 1.21 1.21 1.06 -0.55 35 15 1,133 0
30JUL26 230.00 C 0.86 0.88 0.70 0.74 -0.37 36 103 980 -25
30JUL26 235.00 C 0.00 0.00 0.00 0.50 -0.25 36 0 368 0
30JUL26 240.00 C 0.00 0.00 0.00 0.33 -0.17 36 0 134 0
30JUL26 245.00 C 0.00 0.00 0.00 0.21 -0.12 36 0 22 0
28AUG26 150.00 C 0.00 0.00 0.00 42.33 -5.09 39 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 40.68 -4.43 43 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 37.93 -4.37 39 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 35.61 -4.47 38 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 34.17 -3.68 42 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 32.11 -3.54 42 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 29.37 -4.19 38 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 27.45 -3.99 38 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 25.58 -3.80 38 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 23.79 -3.68 38 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 22.07 -3.51 38 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 20.42 -3.38 38 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 18.88 -3.19 38 0 45 0
28AUG26 182.50 C 0.00 0.00 0.00 17.37 -3.04 38 0 74 0
28AUG26 185.00 C 15.77 15.77 15.77 16.06 -2.81 38 15 78 -15
28AUG26 187.50 C 14.76 14.76 14.46 14.73 -2.63 38 30 160 +30
28AUG26 190.00 C 14.17 14.17 14.17 13.55 -2.71 38 1 205 0
28AUG26 192.50 C 0.00 0.00 0.00 12.37 -2.56 38 0 186 0
28AUG26 195.00 C 0.00 0.00 0.00 11.27 -2.11 38 0 170 0
28AUG26 197.50 C 10.50 10.50 10.50 10.25 -2.09 38 2 170 -2
28AUG26 200.00 C 0.00 0.00 0.00 9.31 -2.03 38 0 219 0
28AUG26 205.00 C 8.14 8.14 7.94 7.63 -1.70 38 7 206 +7
28AUG26 210.00 C 6.31 6.31 6.31 6.23 -1.45 38 15 96 -15
28AUG26 215.00 C 0.00 0.00 0.00 5.03 -1.16 38 0 151 0
28AUG26 220.00 C 0.00 0.00 0.00 4.00 -0.98 38 0 227 0
28AUG26 225.00 C 0.00 0.00 0.00 3.15 -0.81 38 0 215 0
28AUG26 230.00 C 0.00 0.00 0.00 2.49 -0.62 38 0 244 0
28AUG26 235.00 C 0.00 0.00 0.00 1.94 -0.50 38 0 83 0
28AUG26 240.00 C 0.00 0.00 0.00 1.44 -0.46 38 0 48 0
28AUG26 245.00 C 0.00 0.00 0.00 1.12 -0.33 38 0 19 0
29SEP26 147.50 C 0.00 0.00 0.00 45.28 -4.40 39 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 43.01 -4.42 38 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 41.40 -3.80 41 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 39.16 -3.90 40 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 37.09 -3.81 39 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 35.01 -3.76 39 0 36 0
29SEP26 162.50 C 0.00 0.00 0.00 33.06 -3.20 39 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 31.13 -3.58 38 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 29.29 -3.51 38 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 27.28 -3.66 37 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 25.60 -3.49 37 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 23.94 -3.45 37 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 22.26 -3.44 37 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 20.78 -3.27 37 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 19.33 -3.23 37 0 30 0
29SEP26 185.00 C 18.14 18.34 17.79 18.05 -3.02 37 36 35 +20
29SEP26 187.50 C 17.63 17.63 17.63 16.79 -2.86 37 13 58 +13
29SEP26 190.00 C 0.00 0.00 0.00 15.66 -2.67 37 0 124 0
29SEP26 192.50 C 15.30 15.30 15.30 14.50 -2.56 37 15 388 0
29SEP26 195.00 C 0.00 0.00 0.00 13.36 -2.37 37 0 129 0
29SEP26 197.50 C 0.00 0.00 0.00 12.40 -2.10 37 0 91 0
29SEP26 200.00 C 0.00 0.00 0.00 11.37 -2.07 37 0 134 0
29SEP26 205.00 C 9.80 9.80 9.25 9.66 -1.95 37 22 157 -22
29SEP26 210.00 C 0.00 0.00 0.00 8.12 -1.78 37 0 310 0
29SEP26 215.00 C 0.00 0.00 0.00 6.97 -1.53 37 0 112 0
29SEP26 220.00 C 0.00 0.00 0.00 5.84 -1.37 37 0 104 0
29SEP26 225.00 C 0.00 0.00 0.00 4.85 -1.22 37 0 104 0
29SEP26 230.00 C 0.00 0.00 0.00 4.08 -0.97 38 0 489 0
29SEP26 235.00 C 0.00 0.00 0.00 3.44 -0.74 38 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 2.73 -0.73 37 0 24 0
29SEP26 245.00 C 0.00 0.00 0.00 2.26 -0.49 37 0 2 0
29SEP26 250.00 C 0.00 0.00 0.00 1.88 -0.45 38 0 133 0
29SEP26 255.00 C 0.00 0.00 0.00 1.50 -0.33 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.21 -0.29 37 0 4 0
29SEP26 265.00 C 0.00 0.00 0.00 0.98 -0.23 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 0.79 -0.19 37 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 0.63 -0.16 37 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 0.51 -0.12 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.40 -0.11 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.32 -0.08 37 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 48.84 -3.70 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 46.69 -3.86 38 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 44.75 -3.76 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 42.88 -3.66 38 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 41.03 -3.02 38 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 39.19 -3.46 38 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 37.51 -2.81 38 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 35.73 -2.82 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 34.18 -2.65 37 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 32.63 -2.52 38 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 31.10 -2.40 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 29.62 -3.33 37 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 28.11 -3.40 37 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 26.74 -3.32 37 0 21 0
30DEC26 182.50 C 0.00 0.00 0.00 24.72 -3.90 36 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 23.93 -3.11 37 0 30 0
30DEC26 187.50 C 23.60 23.60 23.60 22.71 -3.01 37 13 29 +13
30DEC26 190.00 C 0.00 0.00 0.00 21.55 -2.79 37 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 20.24 -2.89 36 0 195 0
30DEC26 195.00 C 0.00 0.00 0.00 19.25 -2.72 36 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 18.24 -2.63 36 0 255 0
30DEC26 200.00 C 17.48 17.48 17.48 17.21 -2.39 37 1 109 0
30DEC26 205.00 C 0.00 0.00 0.00 15.56 -2.15 37 0 71 0
30DEC26 210.00 C 0.00 0.00 0.00 13.93 -1.99 37 0 296 0
30DEC26 215.00 C 0.00 0.00 0.00 12.45 -1.84 37 0 69 0
30DEC26 220.00 C 0.00 0.00 0.00 11.11 -1.71 37 0 39 0
30DEC26 225.00 C 0.00 0.00 0.00 9.91 -1.59 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 8.84 -1.55 37 0 25 0
30DEC26 235.00 C 0.00 0.00 0.00 7.88 -1.44 37 0 66 0
30DEC26 240.00 C 0.00 0.00 0.00 6.73 -1.61 37 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 5.96 -1.44 37 0 10 0
30DEC26 250.00 C 0.00 0.00 0.00 5.20 -1.08 37 0 277 0
30DEC26 255.00 C 0.00 0.00 0.00 4.63 -0.88 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 4.10 -0.82 37 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 3.74 -0.72 37 0 137 0
30DEC26 270.00 C 0.00 0.00 0.00 3.28 -0.60 37 0 36 0
30DEC26 275.00 C 0.00 0.00 0.00 2.92 -0.54 37 0 4 0
30MAR27 147.50 C 0.00 0.00 0.00 51.43 -3.63 37 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 49.58 -3.13 37 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 47.80 -3.04 37 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 46.08 -2.95 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 44.38 -2.88 37 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 42.71 -2.80 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 41.08 -2.82 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 39.48 -2.87 36 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 37.94 -2.85 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 36.76 -2.48 37 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 35.01 -2.83 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 33.61 -2.86 36 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 32.30 -2.80 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 31.00 -2.72 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 29.73 -2.66 36 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 28.30 -2.90 36 0 6 0
30MAR27 187.50 C 0.00 0.00 0.00 27.22 -3.04 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 25.97 -2.94 36 0 36 0
30MAR27 192.50 C 0.00 0.00 0.00 25.00 -2.74 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 23.98 -2.64 36 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 22.98 -2.55 36 0 16 0
30MAR27 200.00 C 0.00 0.00 0.00 21.99 -2.51 36 0 42 0
30MAR27 205.00 C 0.00 0.00 0.00 20.16 -2.34 36 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 18.53 -2.13 37 0 1,182 0
30MAR27 215.00 C 0.00 0.00 0.00 16.90 -2.12 37 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 15.49 -2.00 37 0 47 0
30MAR27 225.00 C 0.00 0.00 0.00 14.19 -1.90 37 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 12.94 -1.81 37 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 11.84 -1.67 37 0 4 0
30MAR27 240.00 C 0.00 0.00 0.00 10.79 -1.61 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 9.78 -1.55 37 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 42.29 -3.55 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 40.99 -3.36 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 39.59 -3.41 35 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 38.24 -3.40 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 36.92 -3.37 35 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 35.68 -3.26 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 34.52 -3.07 36 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 33.36 -3.05 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 32.19 -3.06 36 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 31.03 -3.05 36 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 29.90 -3.02 36 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 28.93 -2.82 36 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 27.95 -2.68 36 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 26.97 -2.68 36 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 25.99 -2.68 36 0 34 0
29JUN27 205.00 C 0.00 0.00 0.00 24.07 -2.64 36 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 22.47 -2.30 36 0 7 0
29JUN27 215.00 C 0.00 0.00 0.00 20.88 -2.29 36 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 19.28 -2.29 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 17.96 -2.01 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 16.69 -1.93 36 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 15.42 -1.91 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 14.43 -1.63 37 0 16 0
29JUN27 245.00 C 0.00 0.00 0.00 13.27 -1.67 37 0 0 0
TOTAL CALL 1,641 26,483 +322
26JUN26 172.50 P 0.00 0.00 0.00 0.11 - 35 0 0 -
26JUN26 175.00 P 0.00 0.00 0.00 0.22 - 35 0 0 -
26JUN26 177.50 P 0.00 0.00 0.00 0.42 - 36 0 0 -
26JUN26 180.00 P 0.00 0.00 0.00 0.72 - 36 0 0 -
26JUN26 182.50 P 0.00 0.00 0.00 1.16 - 36 0 0 -
26JUN26 185.00 P 0.00 0.00 0.00 1.81 - 36 0 0 -
26JUN26 187.50 P 0.00 0.00 0.00 2.67 - 36 0 0 -
26JUN26 190.00 P 0.00 0.00 0.00 3.76 - 36 0 0 -
26JUN26 192.50 P 0.00 0.00 0.00 5.09 - 36 0 0 -
26JUN26 195.00 P 0.00 0.00 0.00 6.68 - 36 0 0 -
26JUN26 197.50 P 0.00 0.00 0.00 8.47 - 36 0 0 -
26JUN26 200.00 P 0.00 0.00 0.00 10.45 - 36 0 0 -
26JUN26 205.00 P 0.00 0.00 0.00 14.83 - 36 0 0 -
26JUN26 210.00 P 0.00 0.00 0.00 19.58 - 36 0 0 -
26JUN26 215.00 P 0.00 0.00 0.00 24.50 - 0 0 0 -
26JUN26 220.00 P 0.00 0.00 0.00 29.50 - 0 0 0 -
26JUN26 225.00 P 0.00 0.00 0.00 34.50 - 0 0 0 -
26JUN26 230.00 P 0.00 0.00 0.00 39.50 - 0 0 0 -
26JUN26 235.00 P 0.00 0.00 0.00 44.50 - 0 0 0 -
29JUN26 147.50 P 0.00 0.00 0.00 0.01 0.00 52 0 132 0
29JUN26 150.00 P 0.00 0.00 0.00 0.01 0.00 49 0 251 0
29JUN26 152.50 P 0.00 0.00 0.00 0.01 0.00 46 0 187 0
29JUN26 155.00 P 0.00 0.00 0.00 0.01 0.00 42 0 302 0
29JUN26 157.50 P 0.00 0.00 0.00 0.01 0.00 39 0 235 0
29JUN26 160.00 P 0.00 0.00 0.00 0.01 0.00 36 0 209 0
29JUN26 162.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 190 0
29JUN26 165.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 85 0
29JUN26 167.50 P 0.00 0.00 0.00 0.08 +0.04 36 0 452 0
29JUN26 170.00 P 0.39 0.39 0.39 0.15 +0.08 36 3 2,202 -3
29JUN26 172.50 P 0.00 0.00 0.00 0.27 +0.15 36 0 349 0
29JUN26 175.00 P 0.00 0.00 0.00 0.46 +0.24 36 0 1,500 0
29JUN26 177.50 P 1.11 1.16 0.92 0.75 +0.38 36 92 634 -60
29JUN26 180.00 P 1.20 1.51 1.16 1.17 +0.58 36 77 1,352 -1
29JUN26 182.50 P 1.49 2.19 1.49 1.73 +0.81 36 222 644 +52
29JUN26 185.00 P 2.11 2.88 2.11 2.48 +1.11 36 53 628 +23
29JUN26 187.50 P 2.89 3.76 2.89 3.42 +1.45 36 48 471 +1
29JUN26 190.00 P 4.72 4.72 3.76 4.57 +1.82 37 81 796 +43
29JUN26 192.50 P 5.89 6.22 4.97 5.94 +2.22 37 87 557 +58
29JUN26 195.00 P 6.38 7.60 6.20 7.52 +2.64 37 36 448 -7
29JUN26 197.50 P 0.00 0.00 0.00 9.03 +2.81 36 0 232 0
29JUN26 200.00 P 0.00 0.00 0.00 10.92 +3.33 36 0 291 0
29JUN26 205.00 P 0.00 0.00 0.00 15.13 +3.97 36 0 71 0
29JUN26 210.00 P 0.00 0.00 0.00 19.72 +4.43 36 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 24.55 +4.74 36 0 52 0
29JUN26 220.00 P 0.00 0.00 0.00 29.50 +4.35 0 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 34.50 +4.45 0 0 72 0
29JUN26 230.00 P 0.00 0.00 0.00 39.50 +4.52 0 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 44.50 +4.53 0 0 6 0
29JUN26 240.00 P 0.00 0.00 0.00 49.50 +4.87 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 54.50 +4.52 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 59.50 +4.52 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 65.70 +5.75 113 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 69.50 +4.90 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 74.50 +4.38 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 79.50 +4.90 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 84.50 +4.90 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 89.50 +4.90 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 94.50 +4.89 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 100.18 +5.22 136 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 104.50 +4.54 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 109.50 +4.39 0 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 119.50 +4.40 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 129.50 +4.41 0 0 0 0
03JUL26 172.50 P 0.00 0.00 0.00 0.51 - 35 0 0 -
03JUL26 175.00 P 0.00 0.00 0.00 0.78 - 35 0 0 -
03JUL26 177.50 P 0.00 0.00 0.00 1.15 - 35 0 0 -
03JUL26 180.00 P 0.00 0.00 0.00 1.65 - 36 0 0 -
03JUL26 182.50 P 0.00 0.00 0.00 2.28 - 36 0 0 -
03JUL26 185.00 P 0.00 0.00 0.00 3.07 - 36 0 0 -
03JUL26 187.50 P 0.00 0.00 0.00 4.04 - 35 0 0 -
03JUL26 190.00 P 0.00 0.00 0.00 5.20 - 36 0 0 -
03JUL26 192.50 P 0.00 0.00 0.00 6.53 - 36 0 0 -
03JUL26 195.00 P 0.00 0.00 0.00 8.04 - 36 0 0 -
03JUL26 197.50 P 0.00 0.00 0.00 9.70 - 35 0 0 -
03JUL26 200.00 P 0.00 0.00 0.00 11.52 - 36 0 0 -
03JUL26 205.00 P 0.00 0.00 0.00 15.53 - 35 0 0 -
03JUL26 210.00 P 0.00 0.00 0.00 19.97 - 35 0 0 -
03JUL26 215.00 P 0.00 0.00 0.00 24.67 - 35 0 0 -
03JUL26 220.00 P 0.00 0.00 0.00 29.54 - 36 0 0 -
03JUL26 225.00 P 0.00 0.00 0.00 34.50 - 0 0 0 -
03JUL26 230.00 P 0.00 0.00 0.00 39.50 - 0 0 0 -
03JUL26 235.00 P 0.00 0.00 0.00 44.50 - 0 0 0 -
30JUL26 147.50 P 0.00 0.00 0.00 0.12 +0.06 35 0 72 0
30JUL26 150.00 P 0.00 0.00 0.00 0.18 +0.09 35 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 0.26 +0.12 36 0 78 0
30JUL26 155.00 P 0.00 0.00 0.00 0.38 +0.19 36 0 48 0
30JUL26 157.50 P 0.00 0.00 0.00 0.52 +0.25 36 0 898 0
30JUL26 160.00 P 0.00 0.00 0.00 0.71 +0.33 36 0 226 0
30JUL26 162.50 P 0.00 0.00 0.00 0.95 +0.41 36 0 299 0
30JUL26 165.00 P 1.63 1.63 1.63 1.24 +0.51 36 15 348 0
30JUL26 167.50 P 1.77 1.77 1.77 1.61 +0.63 36 15 200 -15
30JUL26 170.00 P 2.40 2.48 2.04 2.05 +0.78 36 92 274 +20
30JUL26 172.50 P 2.66 2.66 2.66 2.55 +0.91 36 15 239 0
30JUL26 175.00 P 3.23 3.53 3.23 3.18 +1.10 36 17 213 +15
30JUL26 177.50 P 3.91 4.28 3.91 3.87 +1.29 36 4 123 0
30JUL26 180.00 P 4.34 4.60 4.34 4.70 +1.48 36 2 138 0
30JUL26 182.50 P 0.00 0.00 0.00 5.61 +1.70 36 0 267 0
30JUL26 185.00 P 6.00 6.46 5.73 6.60 +1.86 36 28 511 +4
30JUL26 187.50 P 0.00 0.00 0.00 7.67 +2.02 36 0 74 0
30JUL26 190.00 P 7.89 8.50 7.89 8.85 +2.18 36 7 326 0
30JUL26 192.50 P 9.14 9.14 9.14 10.12 +2.46 36 18 314 +18
30JUL26 195.00 P 0.00 0.00 0.00 11.56 +2.52 36 0 205 0
30JUL26 197.50 P 0.00 0.00 0.00 13.07 +2.73 36 0 72 0
30JUL26 200.00 P 0.00 0.00 0.00 14.63 +2.86 36 0 55 0
30JUL26 205.00 P 0.00 0.00 0.00 18.16 +3.51 36 0 2 0
30JUL26 210.00 P 0.00 0.00 0.00 22.02 +3.84 36 0 2 0
30JUL26 215.00 P 0.00 0.00 0.00 26.17 +4.14 36 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 30.55 +4.38 36 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 35.46 +4.91 39 0 4 0
30JUL26 230.00 P 0.00 0.00 0.00 40.42 +4.26 42 0 30 0
30JUL26 235.00 P 0.00 0.00 0.00 45.14 +4.90 43 0 19 0
30JUL26 240.00 P 0.00 0.00 0.00 50.54 +5.51 50 0 7 0
30JUL26 245.00 P 0.00 0.00 0.00 55.08 +5.10 48 0 0 0
28AUG26 150.00 P 1.35 1.35 1.35 0.98 +0.38 38 1 9 +1
28AUG26 152.50 P 0.00 0.00 0.00 1.25 +0.46 38 0 60 0
28AUG26 155.00 P 0.00 0.00 0.00 1.57 +0.59 38 0 20 0
28AUG26 157.50 P 0.00 0.00 0.00 1.94 +0.70 38 0 60 0
28AUG26 160.00 P 0.00 0.00 0.00 2.32 +0.81 38 0 1 0
28AUG26 162.50 P 0.00 0.00 0.00 2.82 +0.95 38 0 75 0
28AUG26 165.00 P 0.00 0.00 0.00 3.33 +1.03 38 0 106 0
28AUG26 167.50 P 0.00 0.00 0.00 3.96 +1.16 38 0 84 0
28AUG26 170.00 P 4.50 4.50 4.50 4.62 +1.32 38 4 67 0
28AUG26 172.50 P 0.00 0.00 0.00 5.37 +1.45 38 0 127 0
28AUG26 175.00 P 6.26 6.49 6.26 6.21 +1.63 38 16 1,327 +15
28AUG26 177.50 P 0.00 0.00 0.00 7.07 +1.74 38 0 90 0
28AUG26 180.00 P 0.00 0.00 0.00 8.04 +1.88 38 0 114 0
28AUG26 182.50 P 0.00 0.00 0.00 9.04 +2.02 38 0 153 0
28AUG26 185.00 P 9.53 9.53 9.53 10.10 +2.05 38 3 95 0
28AUG26 187.50 P 0.00 0.00 0.00 11.25 +2.18 38 0 153 0
28AUG26 190.00 P 0.00 0.00 0.00 12.48 +2.24 38 0 261 0
28AUG26 192.50 P 13.45 13.45 13.45 13.76 +2.35 38 15 261 0
28AUG26 195.00 P 0.00 0.00 0.00 15.17 +2.51 38 0 307 0
28AUG26 197.50 P 0.00 0.00 0.00 16.65 +2.82 37 0 247 0
28AUG26 200.00 P 17.91 17.91 17.48 18.20 +2.98 37 30 183 +21
28AUG26 205.00 P 0.00 0.00 0.00 21.65 +3.42 38 0 135 0
28AUG26 210.00 P 0.00 0.00 0.00 25.20 +3.64 38 0 60 0
28AUG26 215.00 P 0.00 0.00 0.00 29.05 +3.94 38 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 33.07 +4.11 38 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 37.62 +4.03 39 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 41.42 +3.54 37 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 46.62 +4.41 41 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 50.54 +4.47 37 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 55.08 +3.84 36 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 1.58 +0.49 37 0 31 0
29SEP26 150.00 P 0.00 0.00 0.00 1.96 +0.61 38 0 11 0
29SEP26 152.50 P 0.00 0.00 0.00 2.34 +0.72 38 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 2.74 +0.79 38 0 76 0
29SEP26 157.50 P 0.00 0.00 0.00 3.25 +0.86 38 0 34 0
29SEP26 160.00 P 0.00 0.00 0.00 3.77 +0.98 38 0 108 0
29SEP26 162.50 P 0.00 0.00 0.00 4.36 +1.06 38 0 120 0
29SEP26 165.00 P 0.00 0.00 0.00 5.03 +1.22 38 0 127 0
29SEP26 167.50 P 0.00 0.00 0.00 5.70 +1.29 38 0 178 0
29SEP26 170.00 P 6.62 6.62 6.62 6.51 +1.43 38 1 781 +1
29SEP26 172.50 P 0.00 0.00 0.00 7.37 +1.62 38 0 195 0
29SEP26 175.00 P 8.43 8.43 8.43 8.23 +1.65 38 1 88 -1
29SEP26 177.50 P 0.00 0.00 0.00 9.14 +1.72 38 0 118 0
29SEP26 180.00 P 10.30 10.30 10.30 10.12 +1.83 38 2 854 -2
29SEP26 182.50 P 0.00 0.00 0.00 11.17 +1.84 38 0 68 0
29SEP26 185.00 P 0.00 0.00 0.00 12.29 +1.95 37 0 64 0
29SEP26 187.50 P 13.15 13.15 12.96 13.55 +2.14 38 28 91 -9
29SEP26 190.00 P 14.32 14.43 14.32 14.74 +2.12 37 17 93 +5
29SEP26 192.50 P 0.00 0.00 0.00 16.17 +2.41 37 0 105 0
29SEP26 195.00 P 0.00 0.00 0.00 17.60 +2.49 38 0 105 0
29SEP26 197.50 P 19.38 19.38 19.38 19.29 +2.92 38 15 160 +15
29SEP26 200.00 P 20.51 20.51 19.99 20.63 +2.83 38 45 651 0
29SEP26 205.00 P 0.00 0.00 0.00 23.81 +2.89 37 0 110 0
29SEP26 210.00 P 0.00 0.00 0.00 27.34 +3.52 37 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 30.98 +3.64 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 34.47 +2.69 36 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 39.07 +3.37 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 43.17 +3.39 38 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 47.43 +3.44 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 51.91 +3.54 38 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 57.17 +4.37 42 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 61.38 +4.53 40 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 65.72 +4.26 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 70.26 +4.13 38 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 75.64 +4.75 43 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 80.40 +4.81 43 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 85.24 +4.80 44 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 90.11 +4.93 44 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 94.88 +4.83 44 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 100.18 +5.18 48 0 6 0
30DEC26 147.50 P 0.00 0.00 0.00 4.22 +0.74 38 0 759 0
30DEC26 150.00 P 0.00 0.00 0.00 4.75 +0.76 38 0 15 0
30DEC26 152.50 P 0.00 0.00 0.00 5.32 +0.80 38 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 6.00 +0.95 38 0 83 0
30DEC26 157.50 P 0.00 0.00 0.00 6.69 +1.03 38 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 7.38 +1.03 38 0 129 0
30DEC26 162.50 P 0.00 0.00 0.00 8.21 +1.17 38 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 9.07 +1.34 38 0 125 0
30DEC26 167.50 P 0.00 0.00 0.00 9.94 +1.34 38 0 219 0
30DEC26 170.00 P 11.20 11.20 11.20 10.84 +1.38 38 6 53 +6
30DEC26 172.50 P 0.00 0.00 0.00 11.90 +1.57 38 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 12.94 +1.68 38 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 14.02 +1.76 38 0 1 0
30DEC26 180.00 P 15.20 15.20 15.20 15.08 +1.72 38 2 22 +2
30DEC26 182.50 P 0.00 0.00 0.00 16.32 +1.91 38 0 22 0
30DEC26 185.00 P 17.69 17.69 17.69 17.44 +1.91 38 15 61 +15
30DEC26 187.50 P 0.00 0.00 0.00 18.70 +2.03 38 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 20.02 +2.14 38 0 36 0
30DEC26 192.50 P 0.00 0.00 0.00 21.49 +2.34 38 0 164 0
30DEC26 195.00 P 0.00 0.00 0.00 22.94 +2.47 38 0 153 0
30DEC26 197.50 P 0.00 0.00 0.00 24.41 +2.54 38 0 8 0
30DEC26 200.00 P 0.00 0.00 0.00 25.79 +2.53 38 0 592 0
30DEC26 205.00 P 0.00 0.00 0.00 28.45 +2.22 37 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 31.75 +2.35 37 0 61 0
30DEC26 215.00 P 0.00 0.00 0.00 35.33 +2.37 37 0 91 0
30DEC26 220.00 P 0.00 0.00 0.00 39.01 +2.51 37 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 42.78 +2.61 37 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 46.67 +2.58 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 50.66 +2.78 37 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 55.27 +3.21 38 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 59.45 +3.25 38 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 63.73 +3.35 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 68.11 +3.41 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 72.56 +4.20 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 77.03 +4.08 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 81.63 +4.05 39 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 86.26 +4.24 39 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 6.72 +0.94 38 0 39 0
30MAR27 150.00 P 8.20 8.20 8.20 7.42 +1.03 38 2 15 -2
30MAR27 152.50 P 0.00 0.00 0.00 8.13 +1.04 38 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 8.84 +1.06 38 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 9.72 +1.23 38 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 10.60 +1.36 38 0 753 0
30MAR27 162.50 P 0.00 0.00 0.00 11.48 +1.36 38 0 6 0
30MAR27 165.00 P 0.00 0.00 0.00 12.37 +1.37 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 13.39 +1.51 38 0 7 0
30MAR27 170.00 P 0.00 0.00 0.00 14.47 +1.70 38 0 22 0
30MAR27 172.50 P 0.00 0.00 0.00 15.54 +1.71 38 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 16.63 +1.73 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 17.75 +1.77 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 19.02 +1.96 38 0 0 0
30MAR27 182.50 P 19.84 19.84 19.84 20.30 +2.11 38 30 30 +16
30MAR27 185.00 P 0.00 0.00 0.00 21.59 +2.12 38 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 22.88 +2.13 38 0 16 0
30MAR27 190.00 P 0.00 0.00 0.00 24.22 +2.19 38 0 31 0
30MAR27 192.50 P 0.00 0.00 0.00 25.71 +2.39 39 0 3 0
30MAR27 195.00 P 0.00 0.00 0.00 27.16 +2.50 39 0 34 0
30MAR27 197.50 P 0.00 0.00 0.00 28.62 +2.53 39 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 30.12 +2.57 39 0 21 0
30MAR27 205.00 P 0.00 0.00 0.00 33.05 +2.49 38 0 49 0
30MAR27 210.00 P 0.00 0.00 0.00 35.95 +2.28 38 0 30 0
30MAR27 215.00 P 0.00 0.00 0.00 39.30 +2.14 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 42.80 +2.25 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 46.50 +2.36 38 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 50.22 +2.43 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 54.05 +2.50 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 57.97 +2.56 38 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 61.99 +2.56 38 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 15.05 +1.43 38 0 8 0
29JUN27 167.50 P 0.00 0.00 0.00 16.13 +1.56 38 0 6 0
29JUN27 170.00 P 0.00 0.00 0.00 17.22 +1.57 38 0 9 0
29JUN27 172.50 P 0.00 0.00 0.00 18.31 +1.58 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 19.42 +1.60 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 20.67 +1.76 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 21.96 +1.94 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 23.25 +1.95 38 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 24.55 +1.97 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 25.85 +1.98 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 27.21 +2.04 38 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 28.71 +2.23 38 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 30.20 +2.36 38 0 1 0
29JUN27 197.50 P 0.00 0.00 0.00 31.70 +2.37 38 0 4 0
29JUN27 200.00 P 0.00 0.00 0.00 33.21 +2.39 38 0 6 0
29JUN27 205.00 P 0.00 0.00 0.00 36.29 +2.47 39 0 2 0
29JUN27 210.00 P 0.00 0.00 0.00 39.21 +2.33 38 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 42.54 +2.28 38 0 15 0
29JUN27 220.00 P 0.00 0.00 0.00 46.00 +2.33 38 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 49.56 +2.46 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 53.18 +2.40 38 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 56.96 +2.41 38 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 60.78 +2.48 38 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 64.68 +2.51 38 0 0 0
TOTAL PUT 1,145 30,871 +231
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$ 7.04
29JUN26 3.60 C 0.00 0.00 0.00 3.44 -0.24 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.34 -0.24 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.24 -0.24 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.14 -0.24 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.04 -0.24 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.94 -0.24 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.84 -0.24 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.74 -0.24 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.64 -0.24 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.54 -0.24 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.44 -0.24 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.34 -0.24 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.24 -0.24 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.14 -0.24 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.04 -0.24 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.79 -0.24 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.54 -0.25 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.30 -0.24 57 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 1.05 -0.24 47 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 0.81 -0.23 45 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 0.56 -0.27 33 0 17 0
29JUN26 6.75 C 0.43 0.43 0.34 0.37 -0.19 38 42 90 +32
29JUN26 7.00 C 0.21 0.21 0.20 0.22 -0.16 40 60 54 -60
29JUN26 7.25 C 0.00 0.00 0.00 0.12 -0.12 41 0 72 0
29JUN26 7.50 C 0.05 0.06 0.03 0.05 -0.08 39 38 835 -17
29JUN26 7.75 C 0.00 0.00 0.00 0.03 -0.04 44 0 23 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 52 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 50 0 165 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 132 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 131 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 534 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 82 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 262 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 91 0 123 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 97 0 340 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 108 0 225 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 118 0 660 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 128 0 404 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 137 0 522 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 146 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 154 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 162 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 170 0 75 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 177 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 184 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 191 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 197 0 440 0
30JUL26 5.00 C 0.00 0.00 0.00 2.06 -0.24 45 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.82 -0.24 47 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.59 -0.22 49 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.35 -0.19 45 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.15 -0.18 48 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.93 -0.19 44 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.76 -0.17 46 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.61 -0.15 46 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.48 -0.13 47 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.37 -0.11 47 0 0 0
30JUL26 7.50 C 0.27 0.27 0.27 0.28 -0.09 47 5 72 0
30JUL26 7.75 C 0.00 0.00 0.00 0.21 -0.08 47 0 31 0
30JUL26 8.00 C 0.12 0.12 0.10 0.16 -0.06 48 50 80 +30
30JUL26 8.25 C 0.00 0.00 0.00 0.11 -0.05 47 0 45 0
30JUL26 8.50 C 0.06 0.06 0.06 0.08 -0.03 48 10 229 0
30JUL26 8.75 C 0.00 0.00 0.00 0.06 -0.02 48 0 132 0
30JUL26 9.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 137 0
30JUL26 9.25 C 0.04 0.04 0.04 0.03 -0.01 49 10 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 110 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 -0.01 46 0 115 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 87 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 107 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 187 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 97 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
28AUG26 5.00 C 0.00 0.00 0.00 2.10 -0.23 50 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.88 -0.24 51 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.65 -0.25 48 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.45 -0.25 49 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.26 -0.23 50 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.08 -0.21 49 0 0 0
28AUG26 6.50 C 0.92 0.92 0.92 0.93 -0.15 50 15 15 +15
28AUG26 6.75 C 0.84 0.84 0.76 0.80 -0.13 51 30 90 +30
28AUG26 7.00 C 0.69 0.69 0.69 0.67 -0.13 51 15 60 +15
28AUG26 7.25 C 0.00 0.00 0.00 0.56 -0.12 51 0 152 0
28AUG26 7.50 C 0.00 0.00 0.00 0.47 -0.10 51 0 105 0
28AUG26 7.75 C 0.00 0.00 0.00 0.39 -0.09 51 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.32 -0.08 51 0 60 0
28AUG26 8.25 C 0.00 0.00 0.00 0.26 -0.07 51 0 75 0
28AUG26 8.50 C 0.00 0.00 0.00 0.21 -0.06 51 0 30 0
28AUG26 8.75 C 0.00 0.00 0.00 0.17 -0.05 51 0 66 0
28AUG26 9.00 C 0.00 0.00 0.00 0.14 -0.04 52 0 75 0
28AUG26 9.25 C 0.00 0.00 0.00 0.11 -0.03 51 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.09 -0.03 52 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.07 -0.02 52 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.06 -0.02 53 0 16 0
28AUG26 10.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 58 0
28AUG26 11.00 C 0.02 0.02 0.02 0.02 -0.01 51 10 120 +10
28AUG26 11.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29SEP26 4.70 C 0.00 0.00 0.00 2.43 -0.27 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.35 -0.26 55 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.26 -0.27 54 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.18 -0.26 55 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.99 -0.23 57 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.79 -0.26 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.62 -0.23 57 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.43 -0.24 56 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.26 -0.19 55 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.12 -0.18 55 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.98 -0.14 54 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 0.87 -0.12 55 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 0.76 -0.11 55 0 16 0
29SEP26 7.50 C 0.00 0.00 0.00 0.67 -0.10 55 0 45 0
29SEP26 7.75 C 0.00 0.00 0.00 0.58 -0.10 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.51 -0.08 56 0 32 0
29SEP26 8.25 C 0.37 0.37 0.37 0.44 -0.08 56 2 19 +2
29SEP26 8.50 C 0.00 0.00 0.00 0.38 -0.07 55 0 115 0
29SEP26 8.75 C 0.00 0.00 0.00 0.33 -0.06 56 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.29 -0.05 56 0 147 0
29SEP26 9.25 C 0.00 0.00 0.00 0.25 -0.04 56 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.21 -0.04 56 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.18 -0.04 56 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.16 -0.03 56 0 391 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 -0.03 55 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.08 -0.02 55 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 -0.01 56 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 -0.01 57 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 54 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 2.53 -0.18 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.46 -0.18 57 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.39 -0.17 58 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 2.21 -0.17 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.04 -0.15 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.87 -0.16 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.72 -0.16 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.58 -0.16 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.46 -0.15 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.34 -0.15 57 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.24 -0.13 57 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.14 -0.13 57 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 1.05 -0.12 58 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.96 -0.11 58 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.88 -0.11 58 0 22 0
30DEC26 8.25 C 0.00 0.00 0.00 0.81 -0.10 58 0 43 0
30DEC26 8.50 C 0.63 0.63 0.63 0.74 -0.10 58 5 24 0
30DEC26 8.75 C 0.00 0.00 0.00 0.68 -0.09 58 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.62 -0.09 58 0 86 0
30DEC26 9.25 C 0.00 0.00 0.00 0.57 -0.08 58 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.52 -0.08 58 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.48 -0.07 58 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.44 -0.06 58 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.37 -0.05 59 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.31 -0.05 59 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.26 -0.04 59 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.22 -0.03 59 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.18 -0.03 58 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.15 -0.03 58 0 78 0
30DEC26 13.50 C 0.11 0.11 0.11 0.13 -0.02 59 15 41 -10
30DEC26 14.00 C 0.00 0.00 0.00 0.11 -0.02 59 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 -0.02 59 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 -0.01 59 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 -0.01 60 0 8 0
30DEC26 16.00 C 0.07 0.07 0.07 0.06 -0.01 60 31 109 0
30MAR27 5.00 C 0.00 0.00 0.00 2.52 -0.19 55 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.37 -0.18 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.22 -0.18 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.08 -0.18 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.95 -0.17 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.83 -0.16 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.72 -0.15 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.61 -0.15 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.51 -0.14 58 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.41 -0.14 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.32 -0.13 58 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.24 -0.12 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.16 -0.12 58 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 1.09 -0.11 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.02 -0.10 59 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.95 -0.10 58 0 25 0
30MAR27 9.00 C 0.72 0.72 0.72 0.89 -0.10 58 10 17 +10
30MAR27 9.25 C 0.00 0.00 0.00 0.84 -0.09 59 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.78 -0.09 59 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.73 -0.09 59 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.69 -0.08 59 0 67 0
30MAR27 10.50 C 0.00 0.00 0.00 0.60 -0.08 59 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.53 -0.07 59 0 138 0
30MAR27 11.50 C 0.00 0.00 0.00 0.47 -0.06 59 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.41 -0.05 59 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.36 -0.05 59 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.32 -0.04 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.28 -0.04 59 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.25 -0.03 59 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.22 -0.03 59 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 0.20 -0.02 60 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.17 -0.03 59 0 47 0
29JUN27 5.00 C 0.00 0.00 0.00 2.67 -0.18 55 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.53 -0.18 55 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.39 -0.17 56 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 2.26 -0.17 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.14 -0.16 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.03 -0.15 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.92 -0.15 57 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.81 -0.15 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.71 -0.14 57 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.62 -0.14 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.54 -0.12 58 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.45 -0.13 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.37 -0.12 57 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 1.30 -0.12 58 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.23 -0.11 58 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.17 -0.10 58 0 0 0
29JUN27 9.00 C 0.91 0.92 0.91 1.11 -0.10 58 20 20 +20
29JUN27 9.25 C 0.00 0.00 0.00 1.05 -0.09 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.99 -0.09 58 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.94 -0.09 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.89 -0.09 58 0 11 0
29JUN27 10.50 C 0.00 0.00 0.00 0.80 -0.08 58 0 77 0
29JUN27 11.00 C 0.00 0.00 0.00 0.72 -0.07 58 0 45 0
TOTAL CALL 368 18,851 +77
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 183 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 0.00 151 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 145 0 2 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 139 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 134 0 41 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 128 0 163 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 122 0 164 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 117 0 26 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 111 0 84 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 101 0 190 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 399 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 743 0
29JUN26 6.50 P 0.06 0.06 0.06 0.04 +0.02 44 57 479 +45
29JUN26 6.75 P 0.09 0.12 0.09 0.09 +0.04 42 30 614 0
29JUN26 7.00 P 0.18 0.21 0.18 0.19 +0.08 43 132 829 -20
29JUN26 7.25 P 0.31 0.35 0.31 0.34 +0.13 45 43 200 -31
29JUN26 7.50 P 0.00 0.00 0.00 0.53 +0.17 46 0 828 0
29JUN26 7.75 P 0.68 0.68 0.68 0.75 +0.20 50 33 454 0
29JUN26 8.00 P 0.00 0.00 0.00 0.99 +0.22 56 0 744 0
29JUN26 8.25 P 0.00 0.00 0.00 1.25 +0.24 71 0 404 0
29JUN26 8.50 P 0.00 0.00 0.00 1.50 +0.24 80 0 923 0
29JUN26 8.75 P 0.00 0.00 0.00 1.76 +0.25 94 0 296 0
29JUN26 9.00 P 0.00 0.00 0.00 2.02 +0.25 107 0 199 0
29JUN26 9.25 P 0.00 0.00 0.00 2.28 +0.25 120 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 2.53 +0.24 128 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 2.78 +0.24 136 0 41 0
29JUN26 10.00 P 0.00 0.00 0.00 3.03 +0.23 144 0 38 0
29JUN26 10.50 P 0.00 0.00 0.00 3.55 +0.24 167 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 4.01 +0.22 160 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 4.54 +0.24 188 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 5.03 +0.23 195 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 5.53 +0.25 207 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 6.03 +0.25 217 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.53 +0.29 226 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.03 +0.25 236 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.53 +0.25 244 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.05 +0.27 265 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.55 +0.27 274 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.03 +0.25 269 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 0.02 +0.01 51 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.06 +0.02 50 0 215 0
30JUL26 6.00 P 0.00 0.00 0.00 0.10 +0.04 50 0 237 0
30JUL26 6.25 P 0.00 0.00 0.00 0.15 +0.05 49 0 342 0
30JUL26 6.50 P 0.28 0.28 0.28 0.23 +0.07 49 15 361 0
30JUL26 6.75 P 0.00 0.00 0.00 0.33 +0.09 50 0 160 0
30JUL26 7.00 P 0.00 0.00 0.00 0.45 +0.11 50 0 725 0
30JUL26 7.25 P 0.60 0.60 0.60 0.59 +0.13 50 2 216 0
30JUL26 7.50 P 0.00 0.00 0.00 0.74 +0.14 49 0 460 0
30JUL26 7.75 P 0.00 0.00 0.00 0.94 +0.18 52 0 515 0
30JUL26 8.00 P 1.14 1.14 1.14 1.13 +0.18 52 28 386 -28
30JUL26 8.25 P 0.00 0.00 0.00 1.35 +0.20 55 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 1.57 +0.21 56 0 27 0
30JUL26 8.75 P 0.00 0.00 0.00 1.80 +0.22 58 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 2.04 +0.24 61 0 27 0
30JUL26 9.25 P 0.00 0.00 0.00 2.29 +0.24 66 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 2.54 +0.24 70 0 57 0
30JUL26 9.75 P 0.00 0.00 0.00 2.79 +0.24 74 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 3.05 +0.25 80 0 10 0
30JUL26 10.50 P 0.00 0.00 0.00 3.55 +0.23 88 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 4.05 +0.23 96 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.57 +0.26 107 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.04 +0.23 106 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.53 +0.23 109 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.03 +0.23 115 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.53 +0.23 121 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.03 +0.23 126 0 0 0
28AUG26 5.00 P 0.13 0.13 0.13 0.05 +0.02 55 47 67 +47
28AUG26 5.25 P 0.00 0.00 0.00 0.07 +0.02 53 0 25 0
28AUG26 5.50 P 0.00 0.00 0.00 0.11 +0.03 54 0 170 0
28AUG26 5.75 P 0.00 0.00 0.00 0.16 +0.04 54 0 34 0
28AUG26 6.00 P 0.00 0.00 0.00 0.22 +0.05 53 0 130 0
28AUG26 6.25 P 0.00 0.00 0.00 0.30 +0.07 53 0 85 0
28AUG26 6.50 P 0.00 0.00 0.00 0.39 +0.08 53 0 121 0
28AUG26 6.75 P 0.00 0.00 0.00 0.50 +0.09 53 0 90 0
28AUG26 7.00 P 0.00 0.00 0.00 0.63 +0.11 54 0 117 0
28AUG26 7.25 P 0.79 0.79 0.79 0.78 +0.13 54 1 50 0
28AUG26 7.50 P 0.94 0.94 0.94 0.93 +0.14 54 1 171 0
28AUG26 7.75 P 0.00 0.00 0.00 1.10 +0.15 55 0 81 0
28AUG26 8.00 P 0.00 0.00 0.00 1.29 +0.17 55 0 113 0
28AUG26 8.25 P 0.00 0.00 0.00 1.49 +0.20 57 0 68 0
28AUG26 8.50 P 0.00 0.00 0.00 1.69 +0.22 57 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 1.90 +0.22 57 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.13 +0.24 59 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.35 +0.23 60 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 2.57 +0.23 60 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 2.81 +0.21 62 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 3.08 +0.25 68 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.58 +0.26 74 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.08 +0.26 80 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.57 +0.26 84 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.06 +0.25 88 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.56 +0.26 93 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.03 +0.23 91 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.56 +0.26 101 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.05 +0.25 103 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 +0.02 57 0 1,172 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 +0.03 58 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.10 +0.02 58 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.12 +0.03 58 0 1,404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.16 +0.03 57 0 580 0
29SEP26 5.50 P 0.00 0.00 0.00 0.22 +0.05 58 0 133 0
29SEP26 5.75 P 0.00 0.00 0.00 0.29 +0.06 58 0 156 0
29SEP26 6.00 P 0.00 0.00 0.00 0.37 +0.07 58 0 274 0
29SEP26 6.25 P 0.53 0.53 0.53 0.46 +0.08 58 2 371 +2
29SEP26 6.50 P 0.00 0.00 0.00 0.57 +0.09 58 0 300 0
29SEP26 6.75 P 0.00 0.00 0.00 0.69 +0.10 58 0 133 0
29SEP26 7.00 P 0.82 0.82 0.82 0.82 +0.11 58 1 77 +1
29SEP26 7.25 P 1.01 1.01 1.01 0.97 +0.13 58 2 34 -2
29SEP26 7.50 P 0.00 0.00 0.00 1.12 +0.13 58 0 112 0
29SEP26 7.75 P 0.00 0.00 0.00 1.30 +0.16 59 0 92 0
29SEP26 8.00 P 0.00 0.00 0.00 1.47 +0.16 60 0 171 0
29SEP26 8.25 P 0.00 0.00 0.00 1.66 +0.18 60 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.84 +0.16 60 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.05 +0.22 61 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.26 +0.23 61 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.47 +0.24 62 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.68 +0.28 62 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 2.92 +0.26 64 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 3.15 +0.26 65 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.62 +0.27 67 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.08 +0.26 68 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.59 +0.28 74 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.08 +0.27 77 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.56 +0.26 79 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.04 +0.24 80 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.56 +0.26 86 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.05 +0.25 88 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.53 +0.25 88 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.05 +0.27 95 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.55 +0.27 98 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.03 +0.25 97 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 +0.03 60 0 212 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 +0.04 60 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.30 +0.04 60 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.38 +0.05 60 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.46 +0.05 60 0 79 0
30DEC26 5.75 P 0.00 0.00 0.00 0.56 +0.06 60 0 124 0
30DEC26 6.00 P 0.78 0.78 0.78 0.66 +0.07 60 1 226 +1
30DEC26 6.25 P 0.88 0.88 0.88 0.78 +0.08 60 2 96 +2
30DEC26 6.50 P 0.00 0.00 0.00 0.90 +0.09 61 0 137 0
30DEC26 6.75 P 0.00 0.00 0.00 1.04 +0.10 61 0 134 0
30DEC26 7.00 P 1.26 1.26 1.26 1.17 +0.10 61 9 108 0
30DEC26 7.25 P 0.00 0.00 0.00 1.33 +0.12 61 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.48 +0.12 61 0 3,020 0
30DEC26 7.75 P 1.64 1.66 1.64 1.65 +0.13 62 6 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.82 +0.14 62 0 78 0
30DEC26 8.25 P 0.00 0.00 0.00 2.00 +0.14 62 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 2.18 +0.15 62 0 37 0
30DEC26 8.75 P 0.00 0.00 0.00 2.38 +0.16 63 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.57 +0.16 63 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.77 +0.17 63 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.98 +0.18 64 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 3.18 +0.17 64 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 3.39 +0.17 64 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.81 +0.16 64 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 4.28 +0.20 66 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 4.73 +0.20 67 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 5.18 +0.19 67 0 30 0
30DEC26 12.50 P 5.78 5.78 5.78 5.64 +0.19 68 8 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.13 +0.21 70 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.62 +0.27 72 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.12 +0.29 75 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.56 +0.24 72 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.07 +0.27 75 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.58 +0.29 79 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.07 +0.29 80 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.47 +0.05 61 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 0.56 +0.06 61 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.66 +0.06 61 0 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.76 +0.06 61 0 31 0
30MAR27 6.00 P 0.00 0.00 0.00 0.88 +0.07 61 0 128 0
30MAR27 6.25 P 1.10 1.10 1.10 1.00 +0.07 61 9 34 +9
30MAR27 6.50 P 0.00 0.00 0.00 1.13 +0.08 61 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.27 +0.09 61 0 6 0
30MAR27 7.00 P 1.54 1.54 1.54 1.42 +0.10 62 4 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.57 +0.11 61 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.73 +0.11 62 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.89 +0.11 62 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 2.07 +0.13 62 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.25 +0.14 62 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.42 +0.13 62 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.61 +0.14 63 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 2.80 +0.15 63 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.00 +0.15 63 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.20 +0.16 64 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.40 +0.16 64 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.60 +0.16 64 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.01 +0.15 64 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.43 +0.15 64 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 4.86 +0.14 64 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.33 +0.19 66 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.80 +0.21 67 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.26 +0.21 68 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.73 +0.22 69 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.17 +0.19 68 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.68 +0.23 71 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.14 +0.25 70 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.62 +0.22 71 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.59 +0.05 60 0 50 0
29JUN27 5.25 P 0.00 0.00 0.00 0.70 +0.06 60 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.80 +0.06 60 0 4 0
29JUN27 5.75 P 0.00 0.00 0.00 0.92 +0.08 60 0 28 0
29JUN27 6.00 P 0.00 0.00 0.00 1.04 +0.08 60 0 100 0
29JUN27 6.25 P 0.00 0.00 0.00 1.16 +0.07 60 0 0 0
29JUN27 6.50 P 1.40 1.40 1.40 1.31 +0.10 61 4 4 +4
29JUN27 6.75 P 0.00 0.00 0.00 1.45 +0.10 61 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.59 +0.09 61 0 13 0
29JUN27 7.25 P 0.00 0.00 0.00 1.75 +0.11 61 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.91 +0.11 61 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 2.08 +0.12 61 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.24 +0.12 61 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.43 +0.14 62 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.61 +0.14 62 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.79 +0.14 62 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 2.97 +0.14 62 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.17 +0.15 62 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.37 +0.16 63 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.57 +0.16 63 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.77 +0.16 63 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.19 +0.18 64 0 33 0
29JUN27 11.00 P 0.00 0.00 0.00 4.60 +0.16 64 0 27 0
TOTAL PUT 437 34,864 +30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 35.40
29JUN26 25.00 C 0.00 0.00 0.00 10.42 -0.88 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.42 -0.88 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.42 -0.89 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.46 -0.85 69 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.42 -0.89 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.43 -0.88 38 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.43 -0.88 30 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.44 -0.88 28 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 2.50 -0.85 30 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 1.65 -0.78 30 0 45 0
29JUN26 35.00 C 1.07 1.07 1.07 0.96 -0.67 29 15 157 +15
29JUN26 36.00 C 0.55 0.55 0.49 0.48 -0.47 29 30 131 +26
29JUN26 37.00 C 0.00 0.00 0.00 0.21 -0.30 29 0 104 0
29JUN26 38.00 C 0.00 0.00 0.00 0.08 -0.17 30 0 133 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 -0.08 31 0 180 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 135 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 189 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 169 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 128 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 93 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 73 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 132 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 140 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 209 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 74 0 48 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 78 0 108 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 87 0 44 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 96 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 104 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.51 -0.93 42 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.51 -0.95 37 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.57 -0.92 41 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.66 -0.80 42 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.66 -1.00 36 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.78 -0.81 36 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.03 -0.70 38 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.27 -0.67 37 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 2.57 -0.65 36 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 1.99 -0.51 36 0 51 0
30JUL26 36.00 C 0.00 0.00 0.00 1.52 -0.44 36 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 1.14 -0.37 36 0 40 0
30JUL26 38.00 C 0.00 0.00 0.00 0.85 -0.29 36 0 122 0
30JUL26 39.00 C 0.71 0.71 0.71 0.61 -0.24 36 15 45 0
30JUL26 40.00 C 0.00 0.00 0.00 0.43 -0.22 36 0 75 0
30JUL26 41.00 C 0.00 0.00 0.00 0.29 -0.18 36 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 0.20 -0.13 36 0 84 0
30JUL26 43.00 C 0.00 0.00 0.00 0.13 -0.09 36 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.09 -0.06 37 0 127 0
30JUL26 45.00 C 0.00 0.00 0.00 0.06 -0.04 37 0 113 0
30JUL26 46.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 39 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 9.67 -0.96 43 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.73 -0.95 42 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.79 -0.96 40 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.91 -0.93 40 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.00 -0.97 37 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.21 -0.76 38 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.47 -0.72 38 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 3.84 -0.63 38 0 0 0
28AUG26 34.00 C 3.38 3.38 3.31 3.20 -0.61 38 30 30 +30
28AUG26 35.00 C 2.81 2.81 2.66 2.66 -0.48 38 23 68 +8
28AUG26 36.00 C 0.00 0.00 0.00 2.18 -0.43 37 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 1.78 -0.38 38 0 27 0
28AUG26 38.00 C 0.00 0.00 0.00 1.43 -0.34 37 0 56 0
28AUG26 39.00 C 0.00 0.00 0.00 1.16 -0.28 38 0 45 0
28AUG26 40.00 C 0.00 0.00 0.00 0.93 -0.26 38 0 105 0
28AUG26 41.00 C 0.75 0.75 0.75 0.73 -0.24 38 15 105 -15
28AUG26 42.00 C 0.00 0.00 0.00 0.57 -0.21 38 0 75 0
28AUG26 43.00 C 0.00 0.00 0.00 0.44 -0.17 38 0 44 0
28AUG26 44.00 C 0.00 0.00 0.00 0.33 -0.15 38 0 47 0
28AUG26 45.00 C 0.00 0.00 0.00 0.25 -0.12 38 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.19 -0.09 38 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.14 -0.08 38 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.11 -0.05 38 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.08 -0.05 38 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.06 -0.04 38 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.83 -0.94 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.93 -0.94 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.06 -0.91 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.21 -0.89 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.41 -0.88 39 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.73 -0.77 40 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.05 -0.55 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.43 -0.49 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.86 -0.44 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.34 -0.39 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.88 -0.34 40 0 45 0
29SEP26 37.00 C 0.00 0.00 0.00 2.47 -0.29 40 0 0 0
29SEP26 38.00 C 1.95 1.95 1.95 2.10 -0.25 40 29 29 +29
29SEP26 39.00 C 1.65 1.68 1.65 1.73 -0.20 39 44 30 +30
29SEP26 40.00 C 1.39 1.39 1.39 1.46 -0.21 39 29 44 +19
29SEP26 41.00 C 1.17 1.17 1.17 1.23 -0.20 39 29 69 0
29SEP26 42.00 C 0.00 0.00 0.00 1.02 -0.18 39 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 0.86 -0.14 39 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 0.71 -0.12 39 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.58 -0.10 39 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 0.48 -0.08 39 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.39 -0.06 39 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.34 -0.03 40 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.28 -0.02 40 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.23 -0.01 40 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.14 0.00 40 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.08 0.00 40 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 0.00 41 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 0.00 41 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.35 -0.86 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.55 -0.84 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.79 -0.81 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.03 -0.80 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.35 -0.76 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.66 -0.75 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.05 -0.70 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 5.60 -0.54 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.10 -0.44 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.60 -0.43 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.18 -0.37 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 3.81 -0.31 43 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.40 -0.26 42 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.97 -0.32 42 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 2.67 -0.43 42 0 0 0
30DEC26 41.00 C 2.50 2.50 2.50 2.40 -0.38 42 14 1 -14
30DEC26 42.00 C 0.00 0.00 0.00 2.14 -0.24 42 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.93 -0.21 42 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 1.72 -0.21 42 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 1.53 -0.20 42 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 1.38 -0.16 42 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.26 -0.12 42 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.09 -0.14 42 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 0.98 -0.11 42 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 0.87 -0.11 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.66 -0.06 42 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.51 -0.03 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.37 -0.03 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.28 -0.02 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.21 -0.01 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.01 42 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.03 -0.81 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.30 -0.77 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.59 -0.76 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.90 -0.76 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.27 -0.72 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.65 -0.69 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.07 -0.66 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.52 -0.63 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.01 -0.59 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.53 -0.55 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.07 -0.55 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 4.66 -0.51 42 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.31 -0.45 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.98 -0.40 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.66 -0.38 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.36 -0.38 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.10 -0.34 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 2.84 -0.34 42 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 2.60 -0.32 42 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 2.40 -0.28 42 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.20 -0.28 42 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 2.00 -0.28 42 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 1.85 -0.23 42 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 1.70 -0.21 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.55 -0.22 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.28 -0.13 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.99 -0.16 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.80 -0.12 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.66 -0.10 42 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.53 -0.09 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.65 -0.72 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.95 -0.71 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.31 -0.66 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.67 -0.66 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.08 -0.61 44 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.52 -0.60 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 7.96 -0.60 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.46 -0.55 44 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.99 -0.54 43 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 6.52 -0.49 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.10 -0.42 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.66 -0.43 43 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 5.31 -0.37 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.95 -0.35 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.62 -0.29 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.32 -0.26 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.03 -0.24 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.76 -0.22 43 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 3.52 -0.20 43 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 3.17 -0.31 42 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.97 -0.35 42 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.78 -0.33 42 0 0 0
TOTAL CALL 273 5,593 +128
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 40 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 60 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 +0.04 30 0 145 0
29JUN26 34.00 P 0.28 0.28 0.28 0.23 +0.10 30 15 16 0
29JUN26 35.00 P 0.55 0.55 0.55 0.55 +0.23 30 15 51 +15
29JUN26 36.00 P 0.00 0.00 0.00 1.06 +0.37 29 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 1.79 +0.53 30 0 233 0
29JUN26 38.00 P 0.00 0.00 0.00 2.66 +0.72 30 0 32 0
29JUN26 39.00 P 0.00 0.00 0.00 3.61 +0.81 30 0 138 0
29JUN26 40.00 P 0.00 0.00 0.00 4.60 +0.86 0 0 137 0
29JUN26 41.00 P 0.00 0.00 0.00 5.60 +0.88 0 0 126 0
29JUN26 42.00 P 0.00 0.00 0.00 6.63 +0.91 54 0 120 0
29JUN26 43.00 P 0.00 0.00 0.00 7.68 +0.96 68 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 8.69 +0.90 76 0 105 0
29JUN26 45.00 P 0.00 0.00 0.00 9.69 +0.91 82 0 62 0
29JUN26 46.00 P 0.00 0.00 0.00 10.70 +0.92 90 0 0 -30
29JUN26 47.00 P 0.00 0.00 0.00 11.69 +0.91 94 0 13 0
29JUN26 48.00 P 0.00 0.00 0.00 12.69 +0.90 99 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.69 +0.90 105 0 13 0
29JUN26 50.00 P 0.00 0.00 0.00 14.69 +0.90 110 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.26 +0.97 134 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.69 +0.90 134 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.19 +0.90 145 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.77 +0.98 170 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 27.19 +0.90 165 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 29.76 +0.98 188 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 32.26 +0.97 197 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.72 +0.93 198 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 37.19 +0.92 199 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.09 +0.03 37 0 18 0
30JUL26 30.00 P 0.00 0.00 0.00 0.17 +0.05 37 0 50 0
30JUL26 31.00 P 0.00 0.00 0.00 0.29 +0.08 36 0 5 0
30JUL26 32.00 P 0.00 0.00 0.00 0.48 +0.13 37 0 74 0
30JUL26 33.00 P 0.81 0.81 0.81 0.74 +0.17 36 15 105 +15
30JUL26 34.00 P 0.00 0.00 0.00 1.10 +0.25 37 0 45 0
30JUL26 35.00 P 0.00 0.00 0.00 1.51 +0.29 36 0 39 0
30JUL26 36.00 P 0.00 0.00 0.00 2.03 +0.35 36 0 104 0
30JUL26 37.00 P 0.00 0.00 0.00 2.65 +0.42 36 0 120 0
30JUL26 38.00 P 0.00 0.00 0.00 3.33 +0.54 36 0 120 0
30JUL26 39.00 P 0.00 0.00 0.00 4.09 +0.61 36 0 71 0
30JUL26 40.00 P 0.00 0.00 0.00 4.92 +0.67 36 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 5.79 +0.72 36 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 6.76 +0.82 38 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 7.69 +0.87 38 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 8.69 +0.83 42 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 9.69 +0.89 45 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 10.70 +0.92 49 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 11.69 +0.91 52 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 12.69 +0.90 55 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 13.69 +0.90 58 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 14.69 +0.90 60 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 17.26 +0.97 73 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 19.69 +0.90 73 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 22.19 +0.90 80 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 24.77 +0.98 92 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 27.19 +0.90 90 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.18 +0.03 38 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.29 +0.06 38 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.45 +0.09 38 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.66 +0.13 38 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.92 +0.16 38 0 4 0
28AUG26 33.00 P 1.25 1.25 1.25 1.26 +0.22 38 15 60 +15
28AUG26 34.00 P 0.00 0.00 0.00 1.65 +0.26 38 0 143 0
28AUG26 35.00 P 0.00 0.00 0.00 2.11 +0.31 38 0 49 0
28AUG26 36.00 P 2.53 2.63 2.53 2.61 +0.32 38 12 98 +12
28AUG26 37.00 P 3.11 3.11 3.11 3.20 +0.36 38 15 128 0
28AUG26 38.00 P 0.00 0.00 0.00 3.85 +0.38 38 0 129 0
28AUG26 39.00 P 0.00 0.00 0.00 4.56 +0.54 37 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 5.33 +0.60 37 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 6.14 +0.64 38 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 7.07 +0.75 40 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 7.94 +0.78 40 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 8.84 +0.81 40 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 9.71 +0.80 38 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.71 +0.90 40 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.69 +0.91 42 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 12.69 +0.90 44 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 13.69 +0.90 46 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 14.69 +0.89 49 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 17.26 +0.97 58 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 19.69 +0.90 59 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 22.19 +0.90 64 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.20 +0.07 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.31 +0.11 40 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.45 +0.15 40 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.63 +0.20 40 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.85 +0.24 40 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.12 +0.29 40 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.45 +0.35 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.81 +0.38 40 0 25 0
29SEP26 34.00 P 0.00 0.00 0.00 2.20 +0.38 40 0 31 0
29SEP26 35.00 P 0.00 0.00 0.00 2.77 +0.52 41 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 3.22 +0.55 40 0 35 0
29SEP26 37.00 P 0.00 0.00 0.00 3.80 +0.59 40 0 41 0
29SEP26 38.00 P 0.00 0.00 0.00 4.44 +0.65 40 0 10 0
29SEP26 39.00 P 0.00 0.00 0.00 5.12 +0.68 40 0 28 0
29SEP26 40.00 P 0.00 0.00 0.00 5.88 +0.75 40 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 6.65 +0.67 41 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 7.47 +0.72 41 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 8.30 +0.75 41 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.16 +0.78 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.07 +0.84 42 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 10.96 +0.87 42 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 11.85 +0.86 42 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 12.77 +0.88 41 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 13.71 +0.90 41 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 14.69 +0.89 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.26 +0.97 50 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 19.69 +0.90 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.19 +0.90 55 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.77 +0.98 63 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.19 +0.90 63 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.76 +0.98 70 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.26 +0.97 73 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.72 +0.93 75 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.19 +0.92 76 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.83 +0.17 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.05 +0.20 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.32 +0.25 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.59 +0.24 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.89 +0.24 42 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 2.22 +0.22 42 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 2.61 +0.23 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.04 +0.28 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.52 +0.34 41 0 0 0
30DEC26 35.00 P 4.06 4.07 4.06 4.02 +0.37 41 25 25 +25
30DEC26 36.00 P 0.00 0.00 0.00 4.73 +0.57 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.14 +0.31 41 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 5.76 +0.56 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.40 +0.57 41 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 7.08 +0.58 40 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 7.84 +0.65 41 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 8.61 +0.68 41 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 9.38 +0.70 41 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 10.18 +0.72 41 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 11.00 +0.74 41 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 11.83 +0.77 41 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 12.68 +0.78 41 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 13.54 +0.79 41 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 14.42 +0.82 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.29 +0.82 41 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 17.56 +0.85 41 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.91 +0.89 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.29 +0.92 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.77 +0.98 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.19 +0.90 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.76 +0.98 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.26 +0.97 55 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.72 +0.93 56 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.19 +0.92 57 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.28 +0.13 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.57 +0.16 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.88 +0.18 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.23 +0.21 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.58 +0.24 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.95 +0.22 42 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 3.36 +0.25 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.80 +0.29 41 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 4.27 +0.32 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.76 +0.31 41 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 5.48 +0.41 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.08 +0.45 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.51 +0.28 41 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 7.16 +0.50 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.84 +0.54 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.55 +0.61 41 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 9.28 +0.63 41 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 10.02 +0.64 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.79 +0.66 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.56 +0.67 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.36 +0.69 41 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 13.17 +0.71 41 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 14.00 +0.73 41 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.84 +0.75 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.69 +0.77 40 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.90 +0.83 40 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.15 +0.84 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.48 +0.89 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.84 +0.90 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.23 +0.92 41 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.74 +0.19 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.04 +0.20 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.41 +0.25 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.78 +0.25 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.17 +0.29 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.56 +0.31 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.98 +0.21 42 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 4.43 +0.26 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.91 +0.28 41 0 11 0
29JUN27 35.00 P 0.00 0.00 0.00 5.43 +0.30 41 0 30 0
29JUN27 36.00 P 5.92 5.92 5.92 5.97 +0.37 41 10 10 +10
29JUN27 37.00 P 6.49 6.49 6.49 6.56 +0.40 41 15 15 +15
29JUN27 38.00 P 0.00 0.00 0.00 7.17 +0.42 41 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.82 +0.46 41 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.48 +0.48 41 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.16 +0.48 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.88 +0.59 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.61 +0.60 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.35 +0.61 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.13 +0.65 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.90 +0.66 41 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.68 +0.67 41 0 0 0
TOTAL PUT 137 4,944 +77
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$ 53.85
18JUN26 40.00 C 0.00 0.00 0.00 13.85 - 0 0 0 -
18JUN26 41.00 C 0.00 0.00 0.00 12.85 -2.41 0 0 0 0
18JUN26 42.00 C 0.00 0.00 0.00 11.85 -2.41 0 0 0 0
18JUN26 43.00 C 0.00 0.00 0.00 10.85 -2.28 0 0 0 0
18JUN26 44.00 C 0.00 0.00 0.00 9.85 -2.28 0 0 0 0
18JUN26 45.00 C 0.00 0.00 0.00 8.85 -2.41 0 0 0 0
18JUN26 46.00 C 0.00 0.00 0.00 7.85 -2.41 0 0 0 0
18JUN26 47.00 C 0.00 0.00 0.00 6.85 -2.28 0 0 0 0
18JUN26 48.00 C 0.00 0.00 0.00 5.85 -2.40 0 0 0 0
18JUN26 49.00 C 0.00 0.00 0.00 4.85 -2.39 0 0 0 0
18JUN26 50.00 C 4.00 4.05 3.56 3.85 -2.28 0 107 0 0
18JUN26 52.50 C 1.74 1.74 0.97 1.35 -2.37 0 182 0 -129
18JUN26 55.00 C 0.40 0.59 0.02 0.00 -1.20 0 394 329 +226
18JUN26 57.50 C 0.01 0.01 0.01 0.00 -0.12 0 5 1,600 0
18JUN26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 839 0
18JUN26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
18JUN26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 40.00 C 0.00 0.00 0.00 13.87 - 0 0 0 -
26JUN26 41.00 C 0.00 0.00 0.00 12.88 -2.38 67 0 0 0
26JUN26 42.00 C 0.00 0.00 0.00 11.88 -2.38 61 0 0 0
26JUN26 43.00 C 0.00 0.00 0.00 10.88 -2.25 55 0 0 0
26JUN26 44.00 C 0.00 0.00 0.00 9.88 -2.25 48 0 0 0
26JUN26 45.00 C 0.00 0.00 0.00 8.88 -2.38 42 0 0 0
26JUN26 46.00 C 0.00 0.00 0.00 7.88 -2.38 36 0 0 0
26JUN26 47.00 C 0.00 0.00 0.00 6.89 -2.24 40 0 0 0
26JUN26 48.00 C 0.00 0.00 0.00 5.89 -2.36 34 0 0 0
26JUN26 49.00 C 0.00 0.00 0.00 4.92 -2.32 35 0 0 0
26JUN26 50.00 C 4.09 4.15 4.09 3.89 -2.26 23 60 0 0
26JUN26 52.50 C 1.69 1.69 1.69 1.76 -1.98 28 5 5 +5
26JUN26 55.00 C 1.06 1.09 0.38 0.43 -1.14 27 435 239 +209
26JUN26 57.50 C 0.16 0.16 0.08 0.10 -0.40 31 146 324 +41
26JUN26 60.00 C 0.05 0.05 0.05 0.03 -0.10 37 6 77 +6
26JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.03 41 0 72 0
26JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
26JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 23.88 -2.25 116 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 22.88 -2.25 108 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 21.88 -2.25 100 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 20.88 -2.25 91 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 19.88 -2.25 82 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 18.88 -2.25 68 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 17.88 -2.25 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 16.88 -2.25 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 15.88 -2.26 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 14.90 -2.24 77 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 13.88 -2.26 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 12.88 -2.38 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 11.89 -2.37 52 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 10.89 -2.25 47 0 30 0
29JUN26 44.00 C 0.00 0.00 0.00 10.04 -2.10 74 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 8.89 -2.37 35 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 7.88 -2.38 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 6.93 -2.22 41 0 9 0
29JUN26 48.00 C 0.00 0.00 0.00 5.92 -2.33 34 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 4.95 -2.29 32 0 0 0
29JUN26 50.00 C 5.25 5.25 3.88 3.93 -2.24 24 156 1,127 +85
29JUN26 52.50 C 3.24 3.24 1.72 1.89 -1.89 28 2,142 1,826 -1,328
29JUN26 55.00 C 1.00 1.29 0.38 0.58 -1.09 27 1,380 2,575 +647
29JUN26 57.50 C 0.30 0.30 0.09 0.20 -0.36 32 745 2,606 +125
29JUN26 60.00 C 0.08 0.08 0.04 0.08 -0.07 37 1,016 11,659 +850
29JUN26 62.50 C 0.04 0.04 0.03 0.03 -0.01 41 839 18,368 +363
29JUN26 65.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 22,376 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 51 3 5,039 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15,572 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 4,447 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 9,250 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 8,219 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 84 0 4,530 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 89 0 4,424 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 95 0 5,340 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 100 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 105 0 952 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 110 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 115 0 298 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 120 0 270 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 124 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 129 0 262 0
30JUL26 30.00 C 0.00 0.00 0.00 23.95 -2.25 56 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 22.88 -2.32 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 21.88 -2.33 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 20.88 -2.33 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 19.88 -2.33 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 18.96 -2.26 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 17.88 -2.34 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 16.89 -2.33 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 15.90 -2.33 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 14.90 -2.33 0 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 13.90 -2.34 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 12.89 -2.37 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 11.93 -2.33 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 10.93 -2.21 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 10.20 -2.08 40 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 9.20 -2.10 37 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 8.24 -2.09 35 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 7.20 -2.17 29 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 6.27 -2.15 28 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 5.40 -2.10 28 0 1 0
30JUL26 50.00 C 0.00 0.00 0.00 4.70 -1.90 30 0 31 0
30JUL26 52.50 C 3.91 3.91 2.46 2.80 -1.57 27 336 2,252 +336
30JUL26 55.00 C 1.56 1.61 1.28 1.53 -1.14 26 957 2,330 +785
30JUL26 57.50 C 1.01 1.06 0.62 0.84 -0.55 28 950 1,863 +149
30JUL26 60.00 C 0.57 0.57 0.31 0.45 -0.34 29 3,071 12,462 +1,868
30JUL26 62.50 C 0.23 0.23 0.15 0.24 -0.21 31 295 9,997 +103
30JUL26 65.00 C 0.14 0.14 0.11 0.13 -0.14 32 121 4,961 +15
30JUL26 67.50 C 0.00 0.00 0.00 0.08 -0.08 34 3 2,755 +3
30JUL26 70.00 C 0.06 0.06 0.06 0.05 -0.05 36 60 2,692 0
30JUL26 72.50 C 0.00 0.00 0.00 0.03 -0.04 37 0 1,659 0
30JUL26 75.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 918 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 647 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 474 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 67 0
30JUL26 85.00 C 0.02 0.02 0.01 0.01 0.00 48 300 556 +300
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 69 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 491 0
28AUG26 30.00 C 0.00 0.00 0.00 24.22 -1.98 75 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 22.95 -2.25 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 22.17 -2.04 64 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 20.97 -2.31 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 19.97 -2.32 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 18.98 -2.24 0 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 18.23 -2.07 53 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 17.00 -2.31 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 16.02 -2.29 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 15.13 -2.10 37 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 14.07 -2.17 20 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 13.33 -1.93 42 0 0 0
28AUG26 42.00 C 11.92 11.92 11.82 12.26 -2.00 36 8 8 +8
28AUG26 43.00 C 0.00 0.00 0.00 11.18 -2.01 29 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 10.46 -1.82 36 0 0 0
28AUG26 45.00 C 10.97 10.97 10.97 9.46 -1.84 33 10 10 +10
28AUG26 46.00 C 0.00 0.00 0.00 8.41 -2.05 29 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 7.54 -1.99 28 0 0 0
28AUG26 48.00 C 7.94 7.98 7.94 6.70 -1.91 28 6 179 +6
28AUG26 49.00 C 0.00 0.00 0.00 5.91 -1.82 28 0 0 0
28AUG26 50.00 C 5.98 5.98 4.96 5.08 -1.80 27 60 60 +60
28AUG26 52.50 C 3.36 3.42 3.36 3.45 -1.34 27 60 1,456 +30
28AUG26 55.00 C 2.01 2.27 1.91 2.15 -1.09 26 602 1,102 +183
28AUG26 57.50 C 1.66 1.66 1.66 1.37 -0.68 27 2 1,374 +2
28AUG26 60.00 C 1.07 1.12 0.79 0.84 -0.47 28 334 2,539 +175
28AUG26 62.50 C 0.69 0.69 0.50 0.51 -0.31 29 161 1,938 +65
28AUG26 65.00 C 0.38 0.38 0.36 0.33 -0.18 30 62 5,813 +59
28AUG26 67.50 C 0.25 0.25 0.19 0.20 -0.12 31 8 765 0
28AUG26 70.00 C 0.14 0.14 0.14 0.13 -0.09 32 30 1,249 0
28AUG26 72.50 C 0.00 0.00 0.00 0.08 -0.06 33 0 976 0
28AUG26 75.00 C 0.00 0.00 0.00 0.05 -0.05 33 0 411 0
28AUG26 77.50 C 0.00 0.00 0.00 0.04 -0.03 35 0 270 0
28AUG26 80.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 194 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 27 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 24.22 -2.08 67 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 23.00 -2.30 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 22.17 -2.04 56 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 21.04 -2.24 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 20.13 -2.16 46 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 19.03 -2.19 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 18.23 -2.07 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 17.00 -2.31 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 16.02 -2.29 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 15.14 -2.09 31 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 14.07 -2.19 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.33 -1.93 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.26 -2.01 31 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.18 -2.18 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.46 -1.93 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.46 -2.01 29 0 152 0
29SEP26 46.00 C 0.00 0.00 0.00 8.57 -1.94 29 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 7.72 -1.92 28 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 6.91 -1.84 28 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.15 -1.74 28 0 0 0
29SEP26 50.00 C 6.30 6.30 5.17 5.33 -1.74 27 375 723 +375
29SEP26 52.50 C 4.41 4.41 3.51 3.90 -1.25 28 1,106 3,317 +1,046
29SEP26 55.00 C 2.65 2.65 2.35 2.58 -1.03 27 2,163 4,647 +1,757
29SEP26 57.50 C 1.57 1.79 1.55 1.71 -0.76 28 485 3,869 -18
29SEP26 60.00 C 1.30 1.30 1.04 1.09 -0.56 28 426 14,313 +266
29SEP26 62.50 C 0.93 0.93 0.80 0.67 -0.38 28 6,105 12,760 +6,030
29SEP26 65.00 C 0.61 0.61 0.50 0.40 -0.24 28 98 13,247 +35
29SEP26 67.50 C 0.39 0.42 0.36 0.24 -0.14 28 580 9,278 -73
29SEP26 70.00 C 0.27 0.27 0.27 0.14 -0.09 28 2 8,398 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 -0.06 29 0 5,218 0
29SEP26 75.00 C 0.21 0.21 0.21 0.05 -0.05 29 26 4,387 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 -0.03 31 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 2,880 0
29SEP26 82.50 C 0.11 0.11 0.11 0.01 -0.02 30 20 857 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 488 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 471 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 43 0 875 0
30DEC26 30.00 C 0.00 0.00 0.00 24.22 -2.08 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 23.05 -2.25 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 22.17 -2.04 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 21.04 -2.24 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 20.13 -2.16 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 19.11 -2.11 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 18.23 -2.07 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 17.09 -2.22 20 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.14 -2.17 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.37 -1.87 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.35 -1.94 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.46 -1.92 32 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 12.47 -2.02 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.75 -1.83 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.73 -1.95 30 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 10.06 -1.72 31 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.32 -1.64 31 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.51 -1.65 30 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.67 -1.70 29 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.00 -1.61 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.38 -1.52 29 0 3 0
30DEC26 52.50 C 5.05 5.08 4.76 5.01 -1.24 29 242 548 +205
30DEC26 55.00 C 3.90 3.93 3.71 3.85 -1.02 29 302 1,520 +205
30DEC26 57.50 C 3.23 3.23 2.80 2.92 -0.84 29 3 6,620 -1
30DEC26 60.00 C 2.50 2.50 2.10 2.18 -0.73 29 8 10,329 +1
30DEC26 62.50 C 2.00 2.12 1.63 1.61 -0.62 28 1,047 10,107 +468
30DEC26 65.00 C 1.36 1.38 1.30 1.17 -0.50 28 148 7,423 +1
30DEC26 67.50 C 1.06 1.06 1.06 0.85 -0.40 28 18 9,992 0
30DEC26 70.00 C 0.92 0.92 0.78 0.61 -0.33 28 172 3,768 -1
30DEC26 72.50 C 0.74 0.74 0.65 0.44 -0.26 28 48 3,171 0
30DEC26 75.00 C 0.56 0.56 0.49 0.31 -0.21 29 539 4,469 -94
30DEC26 77.50 C 0.00 0.00 0.00 0.21 -0.17 28 0 2,159 0
30DEC26 80.00 C 0.00 0.00 0.00 0.15 -0.13 29 70 1,134 0
30DEC26 82.50 C 0.00 0.00 0.00 0.11 -0.10 29 0 680 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 -0.08 29 0 592 0
30DEC26 87.50 C 0.29 0.29 0.29 0.05 -0.07 29 11 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 -0.05 29 0 288 0
30DEC26 92.50 C 0.23 0.23 0.23 0.03 -0.04 30 11 502 -11
30DEC26 95.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 409 0
30DEC26 97.50 C 0.16 0.16 0.16 0.01 -0.03 29 200 326 -200
30DEC26 100.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 406 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 24.22 -2.08 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 23.05 -2.25 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 22.17 -2.04 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 21.09 -2.19 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 20.19 -2.10 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 19.28 -1.94 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 18.28 -2.02 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 17.39 -1.92 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.50 -1.90 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 15.62 -1.88 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.75 -1.86 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.97 -1.75 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 13.16 -1.84 33 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 12.37 -1.67 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.61 -1.61 32 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.87 -1.67 32 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 10.15 -1.49 31 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.37 -1.60 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.72 -1.35 30 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 7.95 -1.44 29 0 3 0
30MAR27 50.00 C 7.71 7.71 7.08 7.47 -1.27 30 810 834 +810
30MAR27 52.50 C 5.96 5.96 5.84 6.10 -1.25 29 60 391 +60
30MAR27 55.00 C 0.00 0.00 0.00 4.99 -1.07 29 0 111 0
30MAR27 57.50 C 0.00 0.00 0.00 4.02 -0.95 29 0 1,723 0
30MAR27 60.00 C 3.55 3.55 3.10 3.21 -0.83 29 17 18,548 +12
30MAR27 62.50 C 2.50 2.72 2.50 2.53 -0.75 29 88 317 +86
30MAR27 65.00 C 2.06 2.06 2.06 1.98 -0.67 28 3 2,620 -3
30MAR27 67.50 C 1.73 1.73 1.73 1.53 -0.58 28 1 314 0
30MAR27 70.00 C 0.00 0.00 0.00 1.19 -0.50 28 0 2,530 0
30MAR27 72.50 C 1.34 1.34 1.16 0.91 -0.44 28 114 4,062 -14
30MAR27 75.00 C 1.16 1.16 1.03 0.68 -0.38 28 15 1,757 0
30MAR27 77.50 C 0.00 0.00 0.00 0.52 -0.33 28 0 3,101 0
30MAR27 80.00 C 0.80 0.80 0.80 0.39 -0.28 28 3 1,269 +3
30MAR27 82.50 C 0.00 0.00 0.00 0.28 -0.25 28 0 2,139 0
30MAR27 85.00 C 0.56 0.56 0.56 0.22 -0.20 28 1 631 -1
30MAR27 87.50 C 0.00 0.00 0.00 0.16 -0.17 28 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.12 -0.14 28 0 638 0
30MAR27 92.50 C 0.00 0.00 0.00 0.09 -0.11 28 0 72 0
30MAR27 95.00 C 0.00 0.00 0.00 0.06 -0.10 27 0 175 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 -0.08 28 0 375 0
29JUN27 40.00 C 0.00 0.00 0.00 15.35 - 33 0 0 -
29JUN27 41.00 C 0.00 0.00 0.00 14.47 -1.73 32 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 13.68 -1.69 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.92 -1.65 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.15 -1.63 30 0 0 0
29JUN27 45.00 C 11.64 11.64 11.64 11.36 -1.64 29 1 1 +1
29JUN27 46.00 C 0.00 0.00 0.00 10.72 -1.54 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.04 -1.50 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.42 -1.43 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.84 -1.64 29 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.21 -1.69 29 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 6.98 -1.26 29 0 0 0
29JUN27 55.00 C 6.27 6.27 5.90 5.92 -1.10 29 6 19 +5
29JUN27 57.50 C 0.00 0.00 0.00 5.02 -0.95 29 0 22 0
29JUN27 60.00 C 3.85 3.85 3.85 4.22 -0.89 29 40 52 +40
29JUN27 62.50 C 0.00 0.00 0.00 3.56 -0.77 29 0 45 0
29JUN27 65.00 C 2.90 2.90 2.90 2.99 -0.71 30 2 333 0
29JUN27 67.50 C 2.32 2.32 2.32 2.48 -0.67 30 1 211 0
29JUN27 70.00 C 2.28 2.28 2.00 2.10 -0.56 30 8,017 8,157 +7,989
29JUN27 72.50 C 0.00 0.00 0.00 1.78 -0.50 30 0 40 0
29JUN27 75.00 C 0.00 0.00 0.00 1.54 -0.39 31 0 43 0
29JUN27 77.50 C 1.29 1.29 1.29 1.29 -0.37 31 2 14 0
29JUN27 80.00 C 1.24 1.24 1.24 1.08 -0.33 31 13 30 +13
29JUN27 82.50 C 1.00 1.01 1.00 0.89 -0.32 31 5 18 +5
29JUN27 85.00 C 0.00 0.00 0.00 0.76 -0.30 31 0 247 0
29JUN27 87.50 C 0.00 0.00 0.00 0.62 -0.31 31 0 217 0
29JUN27 90.00 C 0.70 0.70 0.70 0.53 -0.29 31 10 80 +10
TOTAL CALL 38,471 399,703 +24,264
18JUN26 40.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
18JUN26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 44.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
18JUN26 45.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
18JUN26 46.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
18JUN26 47.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
18JUN26 48.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
18JUN26 49.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
18JUN26 50.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
18JUN26 52.50 P 0.02 0.02 0.02 0.00 -0.09 0 51 59 +51
18JUN26 55.00 P 0.24 1.81 0.17 1.15 +1.05 0 600 0 -755
18JUN26 57.50 P 2.28 4.04 2.28 3.65 +2.08 0 158 0 -778
18JUN26 60.00 P 6.30 6.30 6.30 6.15 +2.13 0 5 0 -59
18JUN26 62.50 P 0.00 0.00 0.00 8.65 +2.21 0 0 0 0
18JUN26 65.00 P 0.00 0.00 0.00 11.15 +2.25 0 0 0 0
18JUN26 67.50 P 0.00 0.00 0.00 13.65 +2.07 0 0 0 0
18JUN26 70.00 P 0.00 0.00 0.00 16.15 +2.19 0 0 0 0
18JUN26 72.50 P 0.00 0.00 0.00 18.65 +2.25 0 0 0 0
18JUN26 75.00 P 0.00 0.00 0.00 21.15 +2.25 0 0 0 0
18JUN26 77.50 P 0.00 0.00 0.00 23.65 +2.20 0 0 0 0
18JUN26 80.00 P 0.00 0.00 0.00 26.15 +2.20 0 0 0 0
18JUN26 82.50 P 0.00 0.00 0.00 28.65 +2.25 0 0 0 0
18JUN26 85.00 P 0.00 0.00 0.00 31.15 +2.25 0 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 33.65 +2.25 0 0 0 0
26JUN26 40.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
26JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
26JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
26JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
26JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 0 0
26JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.04 39 0 0 0
26JUN26 48.00 P 0.00 0.00 0.00 0.02 -0.04 37 0 0 0
26JUN26 49.00 P 0.06 0.06 0.06 0.04 -0.03 35 6 6 +6
26JUN26 50.00 P 0.04 0.13 0.04 0.08 0.00 34 60 60 +60
26JUN26 52.50 P 0.12 0.60 0.12 0.43 +0.32 30 445 365 +299
26JUN26 55.00 P 0.73 1.66 0.65 1.61 +1.12 29 256 240 +141
26JUN26 57.50 P 2.26 3.97 2.26 3.79 +1.85 36 131 61 0
26JUN26 60.00 P 0.00 0.00 0.00 6.16 +2.03 36 0 60 0
26JUN26 62.50 P 0.00 0.00 0.00 8.65 +2.21 0 0 12 0
26JUN26 65.00 P 0.00 0.00 0.00 11.28 +2.38 78 0 0 0
26JUN26 67.50 P 0.00 0.00 0.00 13.78 +2.09 90 0 0 0
26JUN26 70.00 P 0.00 0.00 0.00 16.27 +2.09 100 0 0 0
26JUN26 72.50 P 0.00 0.00 0.00 18.78 +2.10 113 0 0 0
26JUN26 75.00 P 0.00 0.00 0.00 21.46 +2.28 143 0 0 0
26JUN26 77.50 P 0.00 0.00 0.00 23.77 +2.09 131 0 0 0
26JUN26 80.00 P 0.00 0.00 0.00 26.27 +2.09 140 0 0 0
26JUN26 82.50 P 0.00 0.00 0.00 28.78 +2.10 150 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 31.27 +2.09 157 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 33.77 +2.09 166 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 107 0 70 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 101 0 740 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 95 0 275 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,737 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 84 0 435 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 73 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 529 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3,084 0
29JUN26 43.00 P 0.03 0.03 0.03 0.01 0.00 53 1 3,645 -1
29JUN26 44.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 4,927 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 24,739 0
29JUN26 47.00 P 0.04 0.04 0.04 0.02 -0.03 37 16 3,227 0
29JUN26 48.00 P 0.04 0.05 0.04 0.03 -0.03 34 180 3,457 +95
29JUN26 49.00 P 0.08 0.08 0.08 0.07 0.00 34 40 2,142 0
29JUN26 50.00 P 0.11 0.17 0.10 0.13 +0.05 32 2,551 30,862 +1,869
29JUN26 52.50 P 0.16 0.64 0.14 0.54 +0.41 29 3,559 7,380 -1,562
29JUN26 55.00 P 0.85 2.04 0.84 1.76 +1.18 29 971 16,428 -593
29JUN26 57.50 P 2.50 4.25 2.20 3.82 +1.82 33 1,031 15,168 -756
29JUN26 60.00 P 4.80 6.80 4.80 6.34 +2.21 48 1,239 16,673 -508
29JUN26 62.50 P 7.86 9.29 7.86 8.92 +2.48 66 1,159 9,293 -1,819
29JUN26 65.00 P 10.80 10.80 10.80 11.28 +2.38 68 10 5,743 -553
29JUN26 67.50 P 0.00 0.00 0.00 13.78 +2.09 78 0 180 0
29JUN26 70.00 P 0.00 0.00 0.00 16.28 +2.10 87 0 256 0
29JUN26 72.50 P 0.00 0.00 0.00 18.78 +2.10 97 0 292 0
29JUN26 75.00 P 0.00 0.00 0.00 21.46 +2.28 122 0 30 0
29JUN26 77.50 P 0.00 0.00 0.00 23.78 +2.10 114 0 30 0
29JUN26 80.00 P 0.00 0.00 0.00 26.30 +2.08 125 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 28.78 +2.10 129 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 31.28 +2.10 137 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 33.77 +2.09 142 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 36.28 +2.12 151 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 38.76 +2.05 154 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 41.27 +2.11 162 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 43.78 +2.12 170 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 46.27 +2.11 174 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 48.78 +2.12 181 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 30 0
30JUL26 43.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 437 0
30JUL26 45.00 P 0.00 0.00 0.00 0.08 +0.03 30 0 850 0
30JUL26 46.00 P 0.16 0.19 0.16 0.13 +0.06 30 15 1,305 +2
30JUL26 47.00 P 0.21 0.29 0.21 0.21 +0.11 30 368 2,073 +8
30JUL26 48.00 P 0.25 0.37 0.25 0.31 +0.15 29 102 1,082 +42
30JUL26 49.00 P 0.27 0.54 0.27 0.46 +0.23 29 981 1,354 +454
30JUL26 50.00 P 0.32 0.75 0.32 0.64 +0.32 29 632 1,253 +39
30JUL26 52.50 P 0.75 1.55 0.75 1.35 +0.63 27 3,240 5,217 +2,135
30JUL26 55.00 P 1.65 2.90 1.51 2.64 +1.21 28 699 10,404 +9
30JUL26 57.50 P 4.05 4.70 4.02 4.44 +1.78 30 471 11,171 +93
30JUL26 60.00 P 4.66 5.50 4.66 6.61 +2.01 33 65 8,307 -1
30JUL26 62.50 P 8.85 8.95 8.85 8.92 +2.20 36 4 1,153 +2
30JUL26 65.00 P 0.00 0.00 0.00 11.28 +2.24 37 0 3,038 0
30JUL26 67.50 P 0.00 0.00 0.00 13.78 +2.09 43 0 34 0
30JUL26 70.00 P 0.00 0.00 0.00 16.28 +2.09 48 0 563 0
30JUL26 72.50 P 0.00 0.00 0.00 18.78 +2.09 53 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 21.46 +2.27 66 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 23.78 +2.09 63 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 26.30 +2.08 68 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 28.78 +2.09 71 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 31.28 +2.09 75 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 33.78 +2.09 79 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 36.28 +2.10 83 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 38.77 +2.06 86 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 41.28 +2.10 90 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.05 +0.04 31 0 5 0
28AUG26 42.00 P 0.00 0.00 0.00 0.07 +0.05 30 0 0 0
28AUG26 43.00 P 0.20 0.20 0.20 0.11 +0.08 30 12 12 +12
28AUG26 44.00 P 0.00 0.00 0.00 0.16 +0.11 29 0 38 0
28AUG26 45.00 P 0.22 0.23 0.20 0.23 +0.16 29 62 61 +61
28AUG26 46.00 P 0.27 0.27 0.27 0.32 +0.21 29 32 256 +32
28AUG26 47.00 P 0.44 0.53 0.43 0.45 +0.28 29 430 935 +413
28AUG26 48.00 P 0.41 0.56 0.41 0.62 +0.36 29 290 1,109 +270
28AUG26 49.00 P 0.70 0.93 0.70 0.82 +0.45 28 117 1,137 +8
28AUG26 50.00 P 0.65 1.08 0.62 1.05 +0.53 28 95 2,127 +34
28AUG26 52.50 P 1.30 1.98 1.30 1.88 +0.81 27 119 3,959 +2
28AUG26 55.00 P 3.25 3.25 3.25 3.14 +1.18 27 30 13,576 0
28AUG26 57.50 P 3.80 4.87 3.80 4.89 +1.58 29 47 4,954 +16
28AUG26 60.00 P 6.40 6.40 6.38 6.77 +1.73 29 12 2,612 +12
28AUG26 62.50 P 0.00 0.00 0.00 8.95 +1.75 29 0 1,802 0
28AUG26 65.00 P 0.00 0.00 0.00 11.30 +2.11 31 0 2,115 0
28AUG26 67.50 P 0.00 0.00 0.00 13.78 +2.09 35 0 209 0
28AUG26 70.00 P 16.70 16.70 16.70 16.28 +2.09 39 4 260 0
28AUG26 72.50 P 0.00 0.00 0.00 18.78 +2.09 43 0 30 0
28AUG26 75.00 P 0.00 0.00 0.00 21.46 +2.27 53 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 23.78 +2.09 51 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 26.30 +2.08 55 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 28.78 +2.09 57 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 31.28 +2.09 60 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 33.78 +2.09 64 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 36.28 +2.10 67 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 38.77 +2.06 69 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 41.28 +2.10 72 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.04 +0.03 31 0 1 0
29SEP26 38.00 P 0.14 0.14 0.14 0.06 +0.05 31 200 200 +200
29SEP26 39.00 P 0.00 0.00 0.00 0.08 +0.06 30 0 3,057 0
29SEP26 40.00 P 0.00 0.00 0.00 0.12 +0.09 30 0 1,513 0
29SEP26 41.00 P 0.25 0.25 0.25 0.17 +0.12 30 170 1,375 0
29SEP26 42.00 P 0.00 0.00 0.00 0.23 +0.15 29 0 1,754 0
29SEP26 43.00 P 0.00 0.00 0.00 0.33 +0.22 30 0 2,099 0
29SEP26 44.00 P 0.33 0.47 0.33 0.44 +0.27 29 245 1,084 +19
29SEP26 45.00 P 0.54 0.60 0.54 0.57 +0.33 29 74 5,461 +24
29SEP26 46.00 P 0.51 0.77 0.51 0.75 +0.41 29 184 1,741 +182
29SEP26 47.00 P 0.69 0.99 0.69 0.93 +0.46 28 234 1,907 +200
29SEP26 48.00 P 1.16 1.20 1.15 1.15 +0.52 28 1,056 3,644 +795
29SEP26 49.00 P 1.34 1.49 1.34 1.43 +0.61 28 138 3,973 +68
29SEP26 50.00 P 1.23 1.85 1.23 1.75 +0.68 27 546 31,527 +20
29SEP26 52.50 P 2.37 3.00 2.37 2.75 +0.95 27 2,778 11,700 +766
29SEP26 55.00 P 3.28 4.20 3.28 4.17 +1.29 27 2,099 20,887 +1,845
29SEP26 57.50 P 5.47 6.05 5.47 5.88 +1.52 27 654 12,597 -123
29SEP26 60.00 P 6.68 7.63 6.68 7.63 +1.51 25 48 14,502 -2
29SEP26 62.50 P 0.00 0.00 0.00 9.89 +1.76 26 0 12,515 0
29SEP26 65.00 P 0.00 0.00 0.00 12.23 +1.97 28 0 13,652 0
29SEP26 67.50 P 0.00 0.00 0.00 14.49 +2.02 25 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 17.19 +2.27 35 0 5,788 0
29SEP26 72.50 P 0.00 0.00 0.00 19.57 +2.25 35 0 1,102 0
29SEP26 75.00 P 21.68 21.70 21.68 21.84 +2.17 24 2 619 +2
29SEP26 77.50 P 0.00 0.00 0.00 24.41 +2.30 35 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 26.92 +2.28 39 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 29.07 +1.97 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.50 +1.93 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 34.02 +2.03 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 36.83 +2.37 46 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 39.09 +2.11 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 41.66 +2.32 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 44.05 +2.24 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 46.52 +2.11 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 49.01 +2.12 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.05 +0.03 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.07 +0.04 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.09 +0.04 31 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.13 +0.07 31 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.17 +0.08 31 0 92 0
30DEC26 37.00 P 0.00 0.00 0.00 0.23 +0.11 31 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.29 +0.13 31 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.38 +0.17 30 0 170 0
30DEC26 40.00 P 0.00 0.00 0.00 0.48 +0.20 30 0 400 0
30DEC26 41.00 P 0.53 0.53 0.53 0.61 +0.25 30 120 989 0
30DEC26 42.00 P 0.00 0.00 0.00 0.75 +0.29 30 0 82 0
30DEC26 43.00 P 0.75 0.87 0.75 0.91 +0.33 30 175 389 +170
30DEC26 44.00 P 0.81 0.89 0.81 1.09 +0.37 30 171 1,405 +170
30DEC26 45.00 P 0.98 1.25 0.98 1.27 +0.38 29 192 1,826 +182
30DEC26 46.00 P 1.16 1.16 1.09 1.50 +0.44 29 359 2,236 +355
30DEC26 47.00 P 1.32 1.79 1.32 1.78 +0.53 29 174 1,944 +138
30DEC26 48.00 P 1.93 2.03 1.93 2.08 +0.61 28 102 6,390 0
30DEC26 49.00 P 1.85 2.42 1.84 2.42 +0.69 28 417 2,907 +317
30DEC26 50.00 P 2.13 2.82 2.05 2.79 +0.76 28 561 12,774 +477
30DEC26 52.50 P 3.72 4.00 3.72 3.85 +0.94 28 463 9,328 +367
30DEC26 55.00 P 4.67 5.13 4.67 5.17 +1.13 27 342 12,174 +342
30DEC26 57.50 P 6.00 6.87 6.00 6.88 +1.43 28 3 6,901 0
30DEC26 60.00 P 8.57 8.57 8.57 8.74 +1.61 28 30 5,107 0
30DEC26 62.50 P 8.80 8.80 8.80 10.67 +1.96 28 2 8,310 +2
30DEC26 65.00 P 0.00 0.00 0.00 12.76 +1.77 28 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 14.98 +1.82 28 0 7,649 0
30DEC26 70.00 P 0.00 0.00 0.00 17.28 +1.55 29 0 1,884 0
30DEC26 72.50 P 0.00 0.00 0.00 19.59 +1.98 28 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 21.90 +1.93 25 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 24.41 +2.04 28 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 26.93 +2.12 31 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 29.34 +2.19 30 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 31.73 +2.14 0 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 34.16 +2.02 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 36.83 +2.30 37 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 39.09 +2.11 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 41.66 +2.12 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 44.10 +2.09 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 46.58 +2.10 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 49.07 +2.18 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.08 +0.05 32 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.11 +0.07 32 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.14 +0.08 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.19 +0.11 31 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.24 +0.13 31 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.31 +0.17 31 0 31 0
30MAR27 36.00 P 0.00 0.00 0.00 0.39 +0.20 31 0 30 0
30MAR27 37.00 P 0.00 0.00 0.00 0.49 +0.24 31 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.59 +0.27 31 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.73 +0.32 31 0 0 0
30MAR27 40.00 P 0.75 0.75 0.75 0.85 +0.34 30 10 47 +10
30MAR27 41.00 P 0.00 0.00 0.00 1.00 +0.36 30 0 233 0
30MAR27 42.00 P 0.95 0.95 0.95 1.17 +0.39 30 170 212 +170
30MAR27 43.00 P 0.00 0.00 0.00 1.38 +0.44 29 0 2,951 0
30MAR27 44.00 P 0.00 0.00 0.00 1.61 +0.47 29 0 731 0
30MAR27 45.00 P 1.75 1.75 1.75 1.85 +0.51 29 2 660 +2
30MAR27 46.00 P 0.00 0.00 0.00 2.15 +0.58 29 0 231 0
30MAR27 47.00 P 2.33 2.33 2.33 2.45 +0.67 29 8 198 0
30MAR27 48.00 P 2.30 2.66 2.30 2.79 +0.75 29 28 501 +20
30MAR27 49.00 P 0.00 0.00 0.00 3.16 +0.82 28 0 2,909 0
30MAR27 50.00 P 3.36 3.36 3.36 3.53 +0.85 28 70 1,610 +70
30MAR27 52.50 P 0.00 0.00 0.00 4.64 +1.00 28 0 5,294 0
30MAR27 55.00 P 0.00 0.00 0.00 5.93 +1.14 27 0 8,884 0
30MAR27 57.50 P 7.54 7.54 7.41 7.45 +1.25 27 17 2,489 0
30MAR27 60.00 P 8.50 8.50 8.50 9.26 +1.45 27 2 16,165 +2
30MAR27 62.50 P 0.00 0.00 0.00 11.12 +1.47 27 0 1,364 0
30MAR27 65.00 P 0.00 0.00 0.00 13.17 +1.68 28 0 380 0
30MAR27 67.50 P 0.00 0.00 0.00 15.37 +1.74 28 0 54 0
30MAR27 70.00 P 18.00 18.00 18.00 17.58 +1.82 28 18 57 -18
30MAR27 72.50 P 0.00 0.00 0.00 19.94 +1.96 29 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.47 +2.34 32 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 24.57 +1.99 29 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.93 +1.98 28 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 29.51 +2.18 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 31.73 +1.98 0 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 34.21 +2.03 0 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 36.83 +2.21 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 39.22 +2.14 27 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 41.66 +2.12 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 44.10 +2.09 0 0 0 0
29JUN27 40.00 P 1.50 1.55 1.50 1.27 - 30 3 3 -
29JUN27 41.00 P 1.50 1.70 1.50 1.48 +0.39 30 31 362 +29
29JUN27 42.00 P 1.58 1.70 1.58 1.73 +0.44 30 9 63 +9
29JUN27 43.00 P 0.00 0.00 0.00 2.00 +0.51 30 0 343 0
29JUN27 44.00 P 2.44 2.50 2.44 2.28 +0.53 30 101 105 +101
29JUN27 45.00 P 2.52 2.78 2.52 2.61 +0.60 30 3 94 +3
29JUN27 46.00 P 2.86 3.03 2.86 2.94 +0.65 30 8 381 +8
29JUN27 47.00 P 0.00 0.00 0.00 3.32 +0.70 30 0 157 0
29JUN27 48.00 P 3.58 3.60 3.58 3.72 +0.77 30 90 272 +90
29JUN27 49.00 P 4.35 4.35 4.18 4.14 +0.83 31 110 441 +80
29JUN27 50.00 P 4.10 4.35 4.10 4.59 +0.87 31 86 452 +86
29JUN27 52.50 P 0.00 0.00 0.00 5.82 +1.01 31 0 180 0
29JUN27 55.00 P 0.00 0.00 0.00 7.25 +1.19 31 0 18 0
29JUN27 57.50 P 8.70 8.70 8.70 8.85 +1.36 31 2 12 +2
29JUN27 60.00 P 0.00 0.00 0.00 10.57 +1.44 31 0 92 0
29JUN27 62.50 P 0.00 0.00 0.00 12.31 +1.42 31 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 14.38 +1.61 32 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.41 +1.70 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.50 +1.75 32 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 20.65 +1.85 33 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 22.87 +1.79 33 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.01 +1.74 32 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.32 +1.81 32 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 29.67 +1.89 32 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 31.95 +2.00 30 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 34.35 +2.08 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 36.83 +2.06 30 0 0 0
TOTAL PUT 32,603 539,411 +5,960
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$ 9.18
29JUN26 4.40 C 0.00 0.00 0.00 4.78 -0.56 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.68 -0.56 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.59 -0.55 169 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.48 -0.56 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.39 -0.55 159 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.29 -0.55 154 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.18 -0.56 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.94 -0.55 138 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.69 -0.54 127 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.43 -0.56 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.19 -0.55 106 0 1 0
29JUN26 6.25 C 0.00 0.00 0.00 2.94 -0.55 96 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.69 -0.55 87 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.44 -0.55 78 0 50 0
29JUN26 7.00 C 0.00 0.00 0.00 2.19 -0.54 69 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.93 -0.55 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.68 -0.55 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.46 -0.52 62 0 0 0
29JUN26 8.00 C 1.14 1.14 1.14 1.22 -0.52 57 5 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.94 -0.55 29 0 0 0
29JUN26 8.50 C 0.75 0.75 0.74 0.70 -0.54 29 60 60 +60
29JUN26 8.75 C 0.00 0.00 0.00 0.47 -0.51 27 0 0 0
29JUN26 9.00 C 0.44 0.44 0.44 0.28 -0.45 27 20 20 +20
29JUN26 9.25 C 0.19 0.19 0.12 0.14 -0.34 26 688 502 +502
29JUN26 9.50 C 0.14 0.14 0.07 0.07 -0.17 28 338 335 +335
29JUN26 9.75 C 0.04 0.04 0.03 0.03 -0.07 29 302 3,638 +30
29JUN26 10.00 C 0.02 0.02 0.02 0.01 -0.03 29 114 6,572 +36
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6,320 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 8,553 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 4,635 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,482 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 715 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2,380 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 101 0 667 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 109 0 672 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 117 0 817 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 124 0 165 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 131 0 186 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 137 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 144 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 156 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 161 0 61 0
30JUL26 6.75 C 0.00 0.00 0.00 2.45 -0.54 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.19 -0.55 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.96 -0.53 33 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.70 -0.54 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.47 -0.52 29 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.23 -0.51 27 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.02 -0.47 30 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.81 -0.43 29 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.63 -0.35 29 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.47 -0.26 28 0 0 0
30JUL26 9.25 C 0.38 0.38 0.33 0.35 -0.15 29 126 120 +48
30JUL26 9.50 C 0.35 0.35 0.24 0.25 -0.12 29 485 591 +430
30JUL26 9.75 C 0.17 0.17 0.17 0.17 -0.09 29 31 898 -30
30JUL26 10.00 C 0.18 0.18 0.18 0.12 -0.07 30 225 1,805 +225
30JUL26 10.50 C 0.07 0.07 0.07 0.05 -0.04 30 10 2,315 0
30JUL26 11.00 C 0.05 0.05 0.04 0.02 -0.02 31 261 2,612 -4
30JUL26 11.50 C 0.03 0.03 0.03 0.01 -0.01 32 303 1,366 +3
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,374 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 538 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,245 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1,750 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 270 0
28AUG26 6.75 C 0.00 0.00 0.00 2.46 -0.53 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.22 -0.52 24 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.98 -0.51 28 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.75 -0.49 30 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.52 -0.47 29 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.28 -0.46 26 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.11 -0.38 30 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.93 -0.31 31 0 0 0
28AUG26 8.75 C 0.78 0.78 0.78 0.74 -0.24 29 30 30 +30
28AUG26 9.00 C 0.00 0.00 0.00 0.60 -0.18 29 0 0 0
28AUG26 9.25 C 0.50 0.50 0.50 0.48 -0.15 30 30 30 +30
28AUG26 9.50 C 0.38 0.38 0.35 0.38 -0.12 30 79 2,124 +33
28AUG26 9.75 C 0.30 0.32 0.29 0.29 -0.10 30 75 2,370 -25
28AUG26 10.00 C 0.29 0.29 0.22 0.23 -0.09 31 227 2,532 +225
28AUG26 10.50 C 0.00 0.00 0.00 0.13 -0.05 31 0 999 0
28AUG26 11.00 C 0.09 0.09 0.09 0.07 -0.03 31 60 2,099 +60
28AUG26 11.50 C 0.06 0.06 0.06 0.04 -0.01 32 10 135 -10
28AUG26 12.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 172 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 186 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.63 -0.51 75 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.51 -0.53 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.44 -0.50 75 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.33 -0.51 68 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.21 -0.53 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.97 -0.52 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.75 -0.48 63 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.47 -0.52 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.23 -0.51 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.99 -0.50 44 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.78 -0.46 50 0 0 0
29SEP26 6.75 C 2.44 2.44 2.44 2.46 -0.53 0 30 30 +30
29SEP26 7.00 C 0.00 0.00 0.00 2.22 -0.52 0 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.01 -0.48 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.80 -0.44 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.55 -0.44 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.34 -0.40 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.13 -0.36 29 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 0.98 -0.27 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.79 -0.33 30 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 0.66 -0.28 30 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 0.54 -0.27 31 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 0.44 -0.24 31 0 1,978 0
29SEP26 9.75 C 0.00 0.00 0.00 0.36 -0.22 31 0 1,023 0
29SEP26 10.00 C 0.31 0.31 0.30 0.28 -0.21 31 9 2,891 0
29SEP26 10.50 C 0.19 0.19 0.19 0.18 -0.15 32 2 5,038 -2
29SEP26 11.00 C 0.00 0.00 0.00 0.11 -0.11 32 0 1,770 0
29SEP26 11.50 C 0.11 0.11 0.08 0.06 -0.09 32 102 3,611 -99
29SEP26 12.00 C 0.00 0.00 0.00 0.04 -0.06 33 0 834 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.05 32 0 462 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 119 0
29SEP26 13.50 C 0.03 0.03 0.03 0.01 -0.02 35 22 735 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 425 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
30DEC26 5.00 C 0.00 0.00 0.00 4.21 -0.53 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.97 -0.52 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.75 -0.48 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.49 -0.50 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.23 -0.51 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.01 -0.48 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.78 -0.46 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.52 -0.47 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.28 -0.46 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.06 -0.43 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.81 -0.43 30 0 0 0
30DEC26 7.75 C 1.56 1.56 1.56 1.66 -0.34 33 200 200 +200
30DEC26 8.00 C 0.00 0.00 0.00 1.42 -0.34 30 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.24 -0.35 30 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.10 -0.33 31 0 121 0
30DEC26 8.75 C 0.00 0.00 0.00 0.93 -0.39 29 0 328 0
30DEC26 9.00 C 0.84 0.84 0.84 0.81 -0.36 30 30 580 +30
30DEC26 9.25 C 0.76 0.76 0.76 0.70 -0.31 30 40 467 0
30DEC26 9.50 C 0.62 0.62 0.62 0.61 -0.28 30 3 906 +3
30DEC26 9.75 C 0.52 0.52 0.52 0.52 -0.26 30 1 520 +1
30DEC26 10.00 C 0.44 0.44 0.44 0.45 -0.24 30 1 4,366 +1
30DEC26 10.50 C 0.00 0.00 0.00 0.33 -0.19 31 0 3,024 0
30DEC26 11.00 C 0.24 0.25 0.24 0.24 -0.15 31 10 975 0
30DEC26 11.50 C 0.00 0.00 0.00 0.17 -0.12 31 0 1,330 0
30DEC26 12.00 C 0.00 0.00 0.00 0.12 -0.09 31 0 1,107 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 -0.07 30 0 808 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 -0.06 31 0 795 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 -0.05 31 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 91 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 359 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30DEC26 16.50 C 0.03 0.03 0.03 0.01 0.00 35 25 25 +25
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.78 -0.46 35 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.55 -0.44 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.32 -0.42 32 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 2.11 -0.38 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.92 -0.34 31 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 1.75 -0.32 32 0 0 0
30MAR27 8.00 C 1.61 1.61 1.61 1.56 -0.34 31 30 2,531 +9
30MAR27 8.25 C 0.00 0.00 0.00 1.39 -0.35 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.22 -0.36 29 0 0 0
30MAR27 8.75 C 1.07 1.07 1.07 1.08 -0.36 29 30 30 +30
30MAR27 9.00 C 1.10 1.10 1.10 0.97 -0.37 29 30 111 +30
30MAR27 9.25 C 0.00 0.00 0.00 0.87 -0.30 29 0 130 0
30MAR27 9.50 C 0.79 0.79 0.79 0.77 -0.29 29 2 2 +2
30MAR27 9.75 C 0.00 0.00 0.00 0.70 -0.25 30 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 0.61 -0.24 30 0 1,270 0
30MAR27 10.50 C 0.00 0.00 0.00 0.48 -0.20 30 0 1,468 0
30MAR27 11.00 C 0.00 0.00 0.00 0.37 -0.17 30 0 1,788 0
30MAR27 11.50 C 0.00 0.00 0.00 0.29 -0.13 30 0 160 0
30MAR27 12.00 C 0.00 0.00 0.00 0.22 -0.11 30 0 731 0
30MAR27 12.50 C 0.00 0.00 0.00 0.16 -0.09 30 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.12 -0.09 30 0 276 0
30MAR27 13.50 C 0.14 0.14 0.14 0.09 -0.07 30 300 285 -299
30MAR27 14.00 C 0.00 0.00 0.00 0.07 -0.05 30 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 -0.04 30 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29JUN27 6.75 C 0.00 0.00 0.00 2.58 -0.41 31 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.37 -0.40 30 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.19 -0.39 30 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.02 -0.39 31 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.83 -0.40 30 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 1.68 -0.39 30 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.54 -0.38 30 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.41 -0.36 30 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.29 -0.34 30 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.18 -0.32 30 0 20 0
29JUN27 9.25 C 1.04 1.04 1.04 1.07 -0.31 30 40 40 +40
29JUN27 9.50 C 0.90 0.90 0.90 0.97 -0.30 30 1 31 +1
29JUN27 9.75 C 0.85 0.85 0.85 0.89 -0.28 31 1 20 -1
29JUN27 10.00 C 0.75 0.75 0.75 0.81 -0.25 31 2 85 0
29JUN27 10.50 C 0.71 0.71 0.71 0.66 -0.23 31 225 245 +225
29JUN27 11.00 C 0.00 0.00 0.00 0.54 -0.20 31 0 37 0
29JUN27 11.50 C 0.00 0.00 0.00 0.44 -0.17 31 0 32 0
29JUN27 12.00 C 0.35 0.35 0.35 0.36 -0.14 31 1 1 0
29JUN27 12.50 C 0.00 0.00 0.00 0.30 -0.11 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.25 -0.09 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.20 -0.08 32 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.16 -0.06 32 0 2 0
29JUN27 14.50 C 0.18 0.18 0.15 0.13 -0.06 32 200 200 +200
29JUN27 15.00 C 0.00 0.00 0.00 0.10 -0.06 31 0 60 0
29JUN27 15.50 C 0.00 0.00 0.00 0.09 -0.04 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.07 -0.04 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.06 -0.03 32 0 60 0
29JUN27 17.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
TOTAL CALL 4,816 133,331 +2,424
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 193 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 187 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 182 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 177 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 166 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 0.00 150 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 138 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 127 0 696 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 117 0 513 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 107 0 846 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 98 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 88 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 79 0 7,314 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 6,323 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 61 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 5,982 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6,729 0
29JUN26 8.25 P 0.02 0.02 0.02 0.01 0.00 36 8 3,187 +8
29JUN26 8.50 P 0.02 0.03 0.02 0.01 0.00 28 184 6,941 +180
29JUN26 8.75 P 0.04 0.06 0.04 0.04 +0.02 29 6 1,990 0
29JUN26 9.00 P 0.08 0.13 0.08 0.10 +0.05 28 632 4,264 -225
29JUN26 9.25 P 0.13 0.25 0.13 0.22 +0.11 29 350 1,608 -201
29JUN26 9.50 P 0.22 0.45 0.22 0.39 +0.16 30 109 2,994 -66
29JUN26 9.75 P 0.52 0.65 0.52 0.61 +0.22 34 7 3,679 -9
29JUN26 10.00 P 0.70 0.82 0.70 0.82 +0.22 0 6 3,410 -8
29JUN26 10.50 P 1.39 1.39 1.39 1.34 +0.26 51 3 3,011 -3
29JUN26 11.00 P 1.88 1.88 1.88 1.84 +0.26 64 5 3,764 -5
29JUN26 11.50 P 2.38 2.38 2.38 2.34 +0.28 76 3 2,262 -114
29JUN26 12.00 P 0.00 0.00 0.00 2.84 +0.29 88 0 480 -360
29JUN26 12.50 P 0.00 0.00 0.00 3.34 +0.29 99 0 810 -265
29JUN26 13.00 P 0.00 0.00 0.00 3.85 +0.29 115 0 1 -68
29JUN26 13.50 P 0.00 0.00 0.00 4.34 +0.29 118 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.84 +0.29 126 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.35 +0.30 143 0 0 -45
29JUN26 15.00 P 0.00 0.00 0.00 5.83 +0.28 132 0 0 -62
29JUN26 15.50 P 0.00 0.00 0.00 6.32 +0.27 0 0 0 -5
29JUN26 16.00 P 0.00 0.00 0.00 6.84 +0.29 159 0 0 -4
29JUN26 16.50 P 0.00 0.00 0.00 7.34 +0.29 166 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.84 +0.29 173 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 8.32 +0.27 0 0 4 0
29JUN26 18.00 P 0.00 0.00 0.00 8.83 +0.28 173 0 8 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 7.25 P 0.02 0.02 0.02 0.01 0.00 36 150 300 0
30JUL26 7.50 P 0.02 0.03 0.02 0.01 0.00 31 690 140 -460
30JUL26 7.75 P 0.00 0.00 0.00 0.02 +0.01 31 0 30 0
30JUL26 8.00 P 0.05 0.05 0.05 0.04 +0.02 31 90 116 +35
30JUL26 8.25 P 0.07 0.08 0.07 0.07 +0.03 31 474 297 +249
30JUL26 8.50 P 0.09 0.13 0.09 0.12 +0.05 31 185 714 +120
30JUL26 8.75 P 0.18 0.19 0.18 0.19 +0.07 30 65 645 -65
30JUL26 9.00 P 0.21 0.28 0.21 0.27 +0.08 29 592 1,526 +531
30JUL26 9.25 P 0.31 0.38 0.31 0.41 +0.13 31 780 1,371 +425
30JUL26 9.50 P 0.48 0.56 0.48 0.56 +0.17 31 35 837 0
30JUL26 9.75 P 0.66 0.66 0.66 0.74 +0.19 32 2 576 +2
30JUL26 10.00 P 0.93 0.98 0.93 0.93 +0.20 32 2 983 -1
30JUL26 10.50 P 1.25 1.25 1.25 1.39 +0.28 37 11 1,357 0
30JUL26 11.00 P 0.00 0.00 0.00 1.85 +0.27 38 0 1,019 0
30JUL26 11.50 P 0.00 0.00 0.00 2.34 +0.28 42 0 892 0
30JUL26 12.00 P 0.00 0.00 0.00 2.84 +0.29 49 0 229 0
30JUL26 12.50 P 0.00 0.00 0.00 3.34 +0.29 54 0 120 -77
30JUL26 13.00 P 0.00 0.00 0.00 3.85 +0.29 63 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 4.34 +0.29 65 0 33 0
30JUL26 14.00 P 0.00 0.00 0.00 4.86 +0.31 76 0 37 0
30JUL26 14.50 P 0.00 0.00 0.00 5.35 +0.30 78 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.83 +0.28 74 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 6.32 +0.27 0 0 12 -7
30JUL26 16.00 P 0.00 0.00 0.00 6.84 +0.29 87 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.34 +0.29 91 0 17 0
30JUL26 17.00 P 0.00 0.00 0.00 7.84 +0.29 95 0 10 0
30JUL26 17.50 P 0.00 0.00 0.00 8.32 +0.27 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.83 +0.28 97 0 5 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.02 +0.01 31 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.04 +0.02 32 0 200 0
28AUG26 7.75 P 0.06 0.07 0.06 0.06 +0.02 31 101 436 +1
28AUG26 8.00 P 0.10 0.10 0.10 0.09 +0.03 31 80 181 +74
28AUG26 8.25 P 0.15 0.15 0.14 0.14 +0.05 31 299 491 +239
28AUG26 8.50 P 0.00 0.00 0.00 0.20 +0.06 30 0 69 0
28AUG26 8.75 P 0.25 0.29 0.25 0.28 +0.07 30 11 613 +5
28AUG26 9.00 P 0.32 0.40 0.32 0.39 +0.10 30 217 833 +30
28AUG26 9.25 P 0.47 0.51 0.47 0.52 +0.12 31 343 750 +132
28AUG26 9.50 P 0.64 0.70 0.64 0.66 +0.15 31 37 2,161 +27
28AUG26 9.75 P 0.00 0.00 0.00 0.84 +0.18 32 0 897 0
28AUG26 10.00 P 0.00 0.00 0.00 1.00 +0.17 30 0 837 0
28AUG26 10.50 P 0.00 0.00 0.00 1.44 +0.22 34 0 1,254 0
28AUG26 11.00 P 0.00 0.00 0.00 1.88 +0.26 35 0 567 0
28AUG26 11.50 P 0.00 0.00 0.00 2.37 +0.29 39 0 190 0
28AUG26 12.00 P 0.00 0.00 0.00 2.84 +0.29 39 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 3.34 +0.29 44 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 3.85 +0.29 50 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.34 +0.29 52 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.86 +0.31 61 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.35 +0.29 63 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.83 +0.27 60 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.32 +0.27 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.84 +0.28 70 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.34 +0.29 74 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 7.84 +0.29 77 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 8.32 +0.26 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 8.83 +0.27 78 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 +0.01 33 0 213 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 2,959 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 +0.02 32 0 1,201 0
29SEP26 7.50 P 0.10 0.12 0.10 0.11 +0.03 32 622 6,030 +500
29SEP26 7.75 P 0.00 0.00 0.00 0.16 +0.05 32 0 633 0
29SEP26 8.00 P 0.21 0.21 0.21 0.21 +0.06 31 30 4,304 +30
29SEP26 8.25 P 0.27 0.27 0.27 0.29 +0.08 31 30 1,963 +30
29SEP26 8.50 P 0.39 0.39 0.39 0.39 +0.11 32 35 7,600 0
29SEP26 8.75 P 0.43 0.48 0.43 0.50 +0.14 32 47 5,038 -17
29SEP26 9.00 P 0.55 0.62 0.55 0.63 +0.17 32 31 1,011 +30
29SEP26 9.25 P 0.69 0.76 0.69 0.78 +0.20 32 42 914 0
29SEP26 9.50 P 0.00 0.00 0.00 0.95 +0.24 33 0 1,740 0
29SEP26 9.75 P 0.00 0.00 0.00 1.13 +0.28 33 0 2,234 0
29SEP26 10.00 P 0.00 0.00 0.00 1.32 +0.31 34 0 1,990 0
29SEP26 10.50 P 0.00 0.00 0.00 1.74 +0.38 35 0 2,392 0
29SEP26 11.00 P 0.00 0.00 0.00 2.19 +0.42 37 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 2.65 +0.45 39 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 3.12 +0.45 41 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 3.61 +0.45 44 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 4.10 +0.44 46 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 4.59 +0.42 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.08 +0.39 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.57 +0.37 53 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 6.08 +0.36 58 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.53 +0.30 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.06 +0.31 61 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.53 +0.28 57 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.02 +0.28 57 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.54 +0.30 66 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.02 +0.29 63 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.50 P 0.03 0.03 0.03 0.01 0.00 32 5 38 +5
30DEC26 5.75 P 0.00 0.00 0.00 0.02 +0.01 33 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 +0.01 31 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 +0.02 31 0 144 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 +0.03 31 0 525 0
30DEC26 7.00 P 0.14 0.14 0.14 0.12 +0.04 31 300 645 +300
30DEC26 7.25 P 0.15 0.15 0.15 0.16 +0.05 30 644 1,213 +545
30DEC26 7.50 P 0.23 0.23 0.23 0.22 +0.07 31 150 368 +150
30DEC26 7.75 P 0.28 0.28 0.28 0.28 +0.08 30 30 182 +30
30DEC26 8.00 P 0.32 0.32 0.32 0.36 +0.10 30 7 1,989 +2
30DEC26 8.25 P 0.44 0.44 0.44 0.45 +0.12 30 1 269 +1
30DEC26 8.50 P 0.00 0.00 0.00 0.55 +0.14 30 0 733 0
30DEC26 8.75 P 0.00 0.00 0.00 0.67 +0.16 30 5 1,482 0
30DEC26 9.00 P 0.79 0.79 0.77 0.80 +0.19 30 25 3,397 0
30DEC26 9.25 P 0.00 0.00 0.00 0.95 +0.22 31 0 903 0
30DEC26 9.50 P 1.08 1.08 1.05 1.11 +0.25 31 32 1,834 +32
30DEC26 9.75 P 0.00 0.00 0.00 1.29 +0.29 32 0 724 0
30DEC26 10.00 P 0.00 0.00 0.00 1.47 +0.31 32 0 267 0
30DEC26 10.50 P 0.00 0.00 0.00 1.86 +0.36 33 0 282 0
30DEC26 11.00 P 0.00 0.00 0.00 2.29 +0.41 34 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.71 +0.42 34 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 3.15 +0.42 34 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 3.61 +0.42 34 0 61 0
30DEC26 13.00 P 0.00 0.00 0.00 4.10 +0.42 36 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.59 +0.41 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.08 +0.39 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.57 +0.37 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.08 +0.36 45 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.53 +0.30 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.06 +0.31 47 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.54 +0.29 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.03 +0.29 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.54 +0.30 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.02 +0.29 49 0 0 0
30MAR27 6.50 P 0.11 0.11 0.11 0.11 +0.04 30 1 193 +1
30MAR27 6.75 P 0.00 0.00 0.00 0.14 +0.04 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.19 +0.06 30 0 80 0
30MAR27 7.25 P 0.00 0.00 0.00 0.24 +0.07 30 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.31 +0.09 30 0 159 0
30MAR27 7.75 P 0.00 0.00 0.00 0.38 +0.10 30 0 125 0
30MAR27 8.00 P 0.41 0.41 0.41 0.47 +0.12 30 2 226 0
30MAR27 8.25 P 0.00 0.00 0.00 0.55 +0.12 29 0 272 0
30MAR27 8.50 P 0.63 0.63 0.63 0.66 +0.15 29 15 1,100 0
30MAR27 8.75 P 0.70 0.77 0.70 0.79 +0.17 30 490 1,664 +488
30MAR27 9.00 P 0.00 0.00 0.00 0.92 +0.20 30 0 159 0
30MAR27 9.25 P 0.00 0.00 0.00 1.06 +0.21 30 0 1,207 0
30MAR27 9.50 P 0.00 0.00 0.00 1.22 +0.24 30 0 849 0
30MAR27 9.75 P 0.00 0.00 0.00 1.38 +0.26 30 0 303 0
30MAR27 10.00 P 0.00 0.00 0.00 1.56 +0.29 30 0 3,133 0
30MAR27 10.50 P 0.00 0.00 0.00 1.93 +0.33 31 0 2,060 0
30MAR27 11.00 P 0.00 0.00 0.00 2.34 +0.37 31 0 1,487 0
30MAR27 11.50 P 0.00 0.00 0.00 2.76 +0.39 32 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 3.20 +0.41 32 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.67 +0.43 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.12 +0.41 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.60 +0.41 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.08 +0.39 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.57 +0.37 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.08 +0.36 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.55 +0.32 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.06 +0.31 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.54 +0.29 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.03 +0.28 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.54 +0.30 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.02 +0.29 44 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.24 +0.07 32 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.30 +0.09 32 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.37 +0.10 32 0 62 0
29JUN27 7.50 P 0.00 0.00 0.00 0.45 +0.12 32 0 98 0
29JUN27 7.75 P 0.54 0.54 0.54 0.53 +0.13 32 1 9 +1
29JUN27 8.00 P 0.65 0.65 0.65 0.63 +0.15 32 1 1 +1
29JUN27 8.25 P 0.00 0.00 0.00 0.74 +0.17 32 0 105 0
29JUN27 8.50 P 0.00 0.00 0.00 0.86 +0.19 32 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 0.99 +0.22 32 0 90 0
29JUN27 9.00 P 0.00 0.00 0.00 1.12 +0.23 32 0 150 0
29JUN27 9.25 P 1.21 1.21 1.21 1.27 +0.26 33 40 40 +40
29JUN27 9.50 P 1.34 1.45 1.34 1.42 +0.28 33 14 32 +11
29JUN27 9.75 P 0.00 0.00 0.00 1.58 +0.29 33 0 36 0
29JUN27 10.00 P 0.00 0.00 0.00 1.75 +0.31 33 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 2.12 +0.35 33 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 2.50 +0.38 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.91 +0.41 34 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 3.33 +0.42 34 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.76 +0.42 35 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.20 +0.42 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.65 +0.40 34 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.13 +0.41 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.58 +0.36 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.08 +0.36 36 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.58 +0.35 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.06 +0.31 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.54 +0.28 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 8.04 +0.29 40 0 0 0
TOTAL PUT 8,077 190,202 +2,188
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$ 51.50
26JUN26 42.00 C 0.00 0.00 0.00 9.53 - 51 0 0 -
26JUN26 43.00 C 0.00 0.00 0.00 8.54 - 53 0 0 -
26JUN26 44.00 C 0.00 0.00 0.00 7.55 - 50 0 0 -
26JUN26 45.00 C 0.00 0.00 0.00 6.58 - 50 0 0 -
26JUN26 46.00 C 0.00 0.00 0.00 5.64 - 51 0 0 -
26JUN26 47.00 C 0.00 0.00 0.00 4.74 - 51 0 0 -
26JUN26 48.00 C 0.00 0.00 0.00 3.89 - 51 0 0 -
26JUN26 49.00 C 0.00 0.00 0.00 3.11 - 51 0 0 -
26JUN26 50.00 C 0.00 0.00 0.00 2.43 - 51 0 0 -
26JUN26 52.50 C 0.00 0.00 0.00 1.14 - 51 0 0 -
26JUN26 55.00 C 0.00 0.00 0.00 0.44 - 51 0 0 -
26JUN26 57.50 C 0.00 0.00 0.00 0.14 - 51 0 0 -
26JUN26 60.00 C 0.00 0.00 0.00 0.04 - 52 0 0 -
26JUN26 62.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
26JUN26 65.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
26JUN26 67.50 C 0.00 0.00 0.00 0.01 - 70 0 0 -
26JUN26 70.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
26JUN26 72.50 C 0.00 0.00 0.00 0.01 - 87 0 0 -
26JUN26 75.00 C 0.00 0.00 0.00 0.01 - 94 0 0 -
29JUN26 30.00 C 0.00 0.00 0.00 21.53 -1.85 108 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 20.53 -1.85 100 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 19.53 -1.85 92 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.53 -1.85 84 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.53 -1.85 74 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 16.53 -1.85 61 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.53 -1.85 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.53 -1.85 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.53 -1.86 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 12.53 -1.86 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.54 -1.85 55 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 10.54 -1.85 49 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 9.55 -1.82 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.57 -1.87 51 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 7.60 -1.76 51 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.66 -1.74 51 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 5.75 -1.73 51 0 47 0
29JUN26 47.00 C 0.00 0.00 0.00 4.88 -1.67 51 0 34 0
29JUN26 48.00 C 0.00 0.00 0.00 4.08 -1.58 51 0 29 0
29JUN26 49.00 C 0.00 0.00 0.00 3.24 -1.58 48 0 15 0
29JUN26 50.00 C 2.75 2.75 2.43 2.60 -1.49 48 67 352 +62
29JUN26 52.50 C 1.55 1.55 1.22 1.37 -1.03 50 393 364 +240
29JUN26 55.00 C 1.03 1.03 0.54 0.63 -0.60 50 220 2,498 +137
29JUN26 57.50 C 0.44 0.46 0.26 0.27 -0.32 52 333 717 +186
29JUN26 60.00 C 0.20 0.20 0.14 0.10 -0.14 52 299 1,641 -68
29JUN26 62.50 C 0.09 0.10 0.09 0.03 -0.06 51 150 902 +30
29JUN26 65.00 C 0.04 0.06 0.04 0.01 -0.02 53 33 2,064 -18
29JUN26 67.50 C 0.01 0.05 0.01 0.01 0.00 60 17 4,174 -15
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,411 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,712 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 7,251 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 86 0 3,638 0
29JUN26 80.00 C 0.04 0.04 0.04 0.01 0.00 92 60 13,305 -60
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 98 0 1,224 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 104 0 3,197 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 109 0 360 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 114 0 2,520 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 119 0 519 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 124 0 458 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 128 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 133 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 137 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 141 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 145 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 149 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 153 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 157 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 161 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 164 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 168 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 171 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 175 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 178 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 181 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 184 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 187 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 190 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 196 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 202 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 210 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 215 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 220 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 222 0 80 0
03JUL26 42.00 C 0.00 0.00 0.00 9.62 - 55 0 0 -
03JUL26 43.00 C 0.00 0.00 0.00 8.67 - 55 0 0 -
03JUL26 44.00 C 0.00 0.00 0.00 7.74 - 55 0 0 -
03JUL26 45.00 C 0.00 0.00 0.00 6.84 - 54 0 0 -
03JUL26 46.00 C 0.00 0.00 0.00 5.99 - 55 0 0 -
03JUL26 47.00 C 0.00 0.00 0.00 5.18 - 55 0 0 -
03JUL26 48.00 C 0.00 0.00 0.00 4.43 - 55 0 0 -
03JUL26 49.00 C 0.00 0.00 0.00 3.75 - 55 0 0 -
03JUL26 50.00 C 0.00 0.00 0.00 3.13 - 55 0 0 -
03JUL26 52.50 C 0.00 0.00 0.00 1.88 - 55 0 0 -
03JUL26 55.00 C 0.00 0.00 0.00 1.04 - 55 0 0 -
03JUL26 57.50 C 0.00 0.00 0.00 0.53 - 55 0 0 -
03JUL26 60.00 C 0.00 0.00 0.00 0.25 - 55 0 0 -
03JUL26 62.50 C 0.00 0.00 0.00 0.11 - 55 0 0 -
03JUL26 65.00 C 0.00 0.00 0.00 0.05 - 56 0 0 -
03JUL26 67.50 C 0.00 0.00 0.00 0.02 - 56 0 0 -
03JUL26 70.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
03JUL26 72.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
03JUL26 75.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 21.60 -1.78 52 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 20.61 -1.77 56 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 19.62 -1.76 56 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 18.63 -1.75 55 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 17.64 -2.05 54 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 16.67 -1.87 55 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 15.70 -1.87 55 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 14.64 -1.85 41 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 13.80 -1.94 55 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 12.59 -2.26 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 11.77 -2.17 45 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 10.82 -1.95 44 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.97 -1.89 46 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 9.40 -1.75 55 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 8.60 -1.53 55 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 7.85 -1.52 55 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 7.13 -1.43 55 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 6.45 -1.36 55 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 5.81 -1.30 55 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 5.06 -1.38 52 0 0 0
30JUL26 50.00 C 5.07 5.12 4.67 4.53 -1.33 53 121 356 +90
30JUL26 52.50 C 3.80 3.80 3.25 3.36 -1.06 53 95 415 +41
30JUL26 55.00 C 2.54 2.54 2.54 2.44 -0.84 53 31 799 +31
30JUL26 57.50 C 1.70 1.74 1.70 1.74 -0.68 54 20 1,258 +10
30JUL26 60.00 C 1.45 1.55 1.26 1.28 -0.48 55 141 885 -72
30JUL26 62.50 C 1.07 1.07 0.89 0.88 -0.35 55 60 1,699 +30
30JUL26 65.00 C 0.78 0.78 0.63 0.59 -0.25 55 32 1,559 +21
30JUL26 67.50 C 0.53 0.53 0.53 0.39 -0.18 55 15 1,275 0
30JUL26 70.00 C 0.44 0.44 0.37 0.25 -0.13 55 40 2,330 +24
30JUL26 72.50 C 0.00 0.00 0.00 0.16 -0.09 55 0 878 0
30JUL26 75.00 C 0.00 0.00 0.00 0.11 -0.05 55 0 566 0
30JUL26 77.50 C 0.00 0.00 0.00 0.07 -0.03 55 0 295 0
30JUL26 80.00 C 0.00 0.00 0.00 0.04 -0.03 55 0 565 0
30JUL26 82.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 113 0
30JUL26 85.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 692 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 145 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 380 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 21.60 -2.04 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 20.61 -1.97 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 19.64 -1.87 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 18.63 -1.87 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 17.64 -2.05 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 16.78 -2.00 46 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 15.77 -2.08 41 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 14.89 -2.04 46 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 14.02 -2.00 48 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 13.18 -1.84 50 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 12.36 -1.79 51 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 11.56 -1.91 51 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 10.80 -1.71 52 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 10.39 -1.34 58 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 9.69 -1.28 58 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 9.01 -1.24 58 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 8.37 -1.20 58 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 7.76 -1.33 58 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 7.18 -1.27 58 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 6.43 -1.42 55 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 5.93 -1.39 56 0 15 0
28AUG26 52.50 C 0.00 0.00 0.00 4.81 -1.21 56 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 3.87 -1.05 57 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 3.09 -0.90 57 0 74 0
28AUG26 60.00 C 2.80 2.80 2.55 2.48 -0.75 58 16 552 +14
28AUG26 62.50 C 2.31 2.31 2.31 1.98 -0.61 58 15 1,235 +15
28AUG26 65.00 C 1.86 1.86 1.73 1.58 -0.47 59 20 635 -5
28AUG26 67.50 C 1.48 1.51 1.37 1.22 -0.39 58 17 408 +17
28AUG26 70.00 C 0.00 0.00 0.00 0.94 -0.31 58 0 545 0
28AUG26 72.50 C 0.92 0.92 0.92 0.72 -0.25 58 120 261 +120
28AUG26 75.00 C 0.87 0.87 0.87 0.55 -0.20 58 2 146 0
28AUG26 77.50 C 0.00 0.00 0.00 0.42 -0.16 58 0 1,102 0
28AUG26 80.00 C 0.00 0.00 0.00 0.32 -0.12 58 0 437 0
28AUG26 82.50 C 0.00 0.00 0.00 0.24 -0.10 58 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.18 -0.08 58 0 179 0
28AUG26 87.50 C 0.00 0.00 0.00 0.14 -0.06 58 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.10 -0.05 58 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.08 -0.04 59 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.06 -0.03 58 0 110 0
29SEP26 30.00 C 0.00 0.00 0.00 21.77 -1.88 44 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 20.71 -2.09 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.79 -2.07 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.88 -1.96 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.00 -1.92 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.13 -2.00 50 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.28 -1.97 51 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.54 -1.87 54 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.83 -1.75 56 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.95 -1.79 55 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.26 -1.70 56 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.33 -1.85 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.72 -1.69 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.93 -1.74 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.37 -1.48 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 9.73 -1.43 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.35 -1.17 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.78 -1.11 58 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.98 -1.31 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.49 -1.23 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.00 -1.42 56 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 5.90 -1.28 56 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 4.95 -1.14 56 0 86 0
29SEP26 57.50 C 0.00 0.00 0.00 4.14 -1.02 57 0 136 0
29SEP26 60.00 C 3.80 3.80 3.80 3.49 -0.87 57 1 772 0
29SEP26 62.50 C 0.00 0.00 0.00 2.93 -0.76 58 0 3,630 0
29SEP26 65.00 C 2.75 2.75 2.54 2.46 -0.62 58 70 2,335 +30
29SEP26 67.50 C 2.43 2.43 2.16 2.05 -0.51 58 17 1,445 +17
29SEP26 70.00 C 1.99 1.99 1.99 1.68 -0.44 58 15 2,505 0
29SEP26 72.50 C 0.00 0.00 0.00 1.38 -0.37 58 0 3,520 0
29SEP26 75.00 C 0.00 0.00 0.00 1.13 -0.31 58 0 4,529 0
29SEP26 77.50 C 0.00 0.00 0.00 0.92 -0.27 58 0 1,402 0
29SEP26 80.00 C 0.00 0.00 0.00 0.75 -0.22 58 0 4,598 0
29SEP26 82.50 C 0.00 0.00 0.00 0.61 -0.19 58 0 1,000 0
29SEP26 85.00 C 0.00 0.00 0.00 0.49 -0.16 58 0 1,540 0
29SEP26 87.50 C 0.00 0.00 0.00 0.40 -0.13 58 0 589 0
29SEP26 90.00 C 0.00 0.00 0.00 0.32 -0.12 58 0 493 0
29SEP26 92.50 C 0.00 0.00 0.00 0.26 -0.10 58 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.21 -0.08 58 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.17 -0.07 58 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.14 -0.05 58 0 2,190 0
29SEP26 102.50 C 0.00 0.00 0.00 0.11 -0.05 58 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.09 -0.04 58 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.08 -0.03 59 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.06 -0.03 58 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.05 -0.02 58 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.04 -0.02 58 0 194 0
29SEP26 117.50 C 0.00 0.00 0.00 0.03 -0.02 58 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,447 0
30DEC26 30.00 C 0.00 0.00 0.00 22.59 -1.90 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.74 -1.89 56 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.91 -1.87 56 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 20.10 -1.86 56 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 19.31 -1.83 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.61 -1.74 57 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.80 -1.74 56 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 17.05 -1.76 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.34 -1.72 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.66 -1.67 56 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.99 -1.64 56 0 40 0
30DEC26 41.00 C 0.00 0.00 0.00 14.40 -1.56 57 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.78 -1.49 57 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.10 -1.54 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.52 -1.55 56 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 12.08 -1.32 57 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 11.54 -1.37 57 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.89 -1.42 56 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.40 -1.38 56 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.11 -1.19 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.64 -1.42 58 0 52 0
30DEC26 52.50 C 8.55 8.55 8.51 8.51 -1.25 57 30 30 +30
30DEC26 55.00 C 7.60 7.60 7.60 7.54 -1.18 57 9 100 -9
30DEC26 57.50 C 0.00 0.00 0.00 6.68 -1.15 57 0 240 0
30DEC26 60.00 C 6.23 6.23 6.21 6.05 -0.93 58 2 162 0
30DEC26 62.50 C 0.00 0.00 0.00 5.34 -0.93 58 0 11 0
30DEC26 65.00 C 0.00 0.00 0.00 4.82 -0.81 59 0 1,115 0
30DEC26 67.50 C 0.00 0.00 0.00 4.27 -0.74 59 0 2,800 0
30DEC26 70.00 C 0.00 0.00 0.00 3.82 -0.63 59 0 2,591 0
30DEC26 72.50 C 0.00 0.00 0.00 3.40 -0.55 59 0 484 0
30DEC26 75.00 C 0.00 0.00 0.00 3.01 -0.50 59 0 1,212 0
30DEC26 77.50 C 0.00 0.00 0.00 2.66 -0.46 59 0 333 0
30DEC26 80.00 C 0.00 0.00 0.00 2.35 -0.42 59 0 460 0
30DEC26 82.50 C 0.00 0.00 0.00 2.08 -0.37 59 0 173 0
30DEC26 85.00 C 2.06 2.06 2.06 1.84 -0.34 59 2 34 +2
30DEC26 87.50 C 0.00 0.00 0.00 1.63 -0.30 59 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 1.44 -0.28 59 0 80 0
30DEC26 92.50 C 0.00 0.00 0.00 1.27 -0.25 59 0 202 0
30DEC26 95.00 C 0.00 0.00 0.00 1.13 -0.22 59 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 1.00 -0.20 59 0 152 0
30DEC26 100.00 C 0.00 0.00 0.00 0.89 -0.18 59 0 186 0
30DEC26 102.50 C 0.00 0.00 0.00 0.76 -0.19 58 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.68 -0.16 58 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 0.60 -0.13 58 0 657 0
30MAR27 30.00 C 0.00 0.00 0.00 23.63 -1.76 59 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 22.85 -1.75 59 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 22.09 -1.73 59 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 21.35 -1.71 59 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 20.62 -1.69 59 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 19.85 -1.74 58 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 19.23 -1.65 58 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 18.61 -1.57 59 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 17.90 -1.61 58 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 17.20 -1.65 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 16.71 -1.47 58 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 16.02 -1.57 58 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.48 -1.51 58 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.85 -1.55 57 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.37 -1.46 58 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.78 -1.51 57 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.29 -1.41 57 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.81 -1.37 57 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.38 -1.36 57 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 11.93 -1.30 57 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.60 -1.18 58 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 10.56 -1.25 58 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 9.60 -1.23 58 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 8.78 -1.13 58 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 8.03 -1.10 58 0 33 0
30MAR27 62.50 C 0.00 0.00 0.00 7.31 -1.02 58 0 66 0
30MAR27 65.00 C 0.00 0.00 0.00 6.74 -0.88 59 0 26 0
30MAR27 67.50 C 0.00 0.00 0.00 6.19 -0.86 59 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 5.69 -0.81 59 0 275 0
30MAR27 72.50 C 5.51 5.51 5.39 5.21 -0.79 59 220 310 +159
30MAR27 75.00 C 4.83 4.83 4.83 4.81 -0.68 59 115 145 +114
30MAR27 77.50 C 0.00 0.00 0.00 4.39 -0.64 59 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 4.01 -0.60 59 0 284 0
30MAR27 82.50 C 0.00 0.00 0.00 3.65 -0.57 59 0 59 0
30MAR27 85.00 C 0.00 0.00 0.00 3.35 -0.52 59 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 3.07 -0.48 59 0 71 0
30MAR27 90.00 C 3.06 3.06 3.02 2.80 -0.46 59 7 26 0
30MAR27 92.50 C 0.00 0.00 0.00 2.57 -0.42 59 0 3 0
30MAR27 95.00 C 2.73 2.73 2.73 2.35 -0.39 59 3 7 0
30MAR27 97.50 C 0.00 0.00 0.00 2.15 -0.37 59 0 83 0
30MAR27 100.00 C 0.00 0.00 0.00 1.97 -0.35 59 0 25 0
30MAR27 102.50 C 0.00 0.00 0.00 1.81 -0.32 59 0 270 0
29JUN27 42.00 C 0.00 0.00 0.00 16.98 - 58 0 0 -
29JUN27 43.00 C 0.00 0.00 0.00 16.46 -1.47 58 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.96 -1.44 58 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.46 -1.42 58 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 14.99 -1.40 58 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 14.52 -1.38 58 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 14.09 -1.34 58 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 13.66 -1.32 58 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 13.20 -1.34 58 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 12.26 -1.38 58 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 11.38 -1.12 58 0 11 0
29JUN27 57.50 C 0.00 0.00 0.00 10.56 -0.98 58 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 9.77 -1.08 58 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 9.08 -0.94 58 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 8.51 -0.87 59 0 95 0
29JUN27 67.50 C 0.00 0.00 0.00 7.90 -0.85 59 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.40 -0.75 59 0 100 0
29JUN27 72.50 C 0.00 0.00 0.00 6.88 -0.74 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.44 -0.66 59 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.99 -0.67 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 5.56 -0.65 59 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 5.10 -0.69 59 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.79 -0.61 59 0 100 0
29JUN27 87.50 C 0.00 0.00 0.00 4.48 -0.55 59 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 4.17 -0.52 59 0 100 0
29JUN27 92.50 C 0.00 0.00 0.00 3.89 -0.49 59 0 0 0
29JUN27 95.00 C 4.01 4.10 3.82 3.62 -0.47 59 149 153 +146
TOTAL CALL 2,957 139,131 +1,319
26JUN26 42.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
26JUN26 43.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
26JUN26 44.00 P 0.00 0.00 0.00 0.02 - 49 0 0 -
26JUN26 45.00 P 0.00 0.00 0.00 0.05 - 50 0 0 -
26JUN26 46.00 P 0.00 0.00 0.00 0.11 - 51 0 0 -
26JUN26 47.00 P 0.00 0.00 0.00 0.20 - 51 0 0 -
26JUN26 48.00 P 0.00 0.00 0.00 0.36 - 51 0 0 -
26JUN26 49.00 P 0.00 0.00 0.00 0.58 - 51 0 0 -
26JUN26 50.00 P 0.00 0.00 0.00 0.89 - 51 0 0 -
26JUN26 52.50 P 0.00 0.00 0.00 2.11 - 51 0 0 -
26JUN26 55.00 P 0.00 0.00 0.00 3.91 - 51 0 0 -
26JUN26 57.50 P 0.00 0.00 0.00 6.11 - 50 0 0 -
26JUN26 60.00 P 0.00 0.00 0.00 8.52 - 52 0 0 -
26JUN26 62.50 P 0.00 0.00 0.00 11.00 - 0 0 0 -
26JUN26 65.00 P 0.00 0.00 0.00 13.50 - 0 0 0 -
26JUN26 67.50 P 0.00 0.00 0.00 16.00 - 0 0 0 -
26JUN26 70.00 P 0.00 0.00 0.00 18.50 - 0 0 0 -
26JUN26 72.50 P 0.00 0.00 0.00 21.00 - 0 0 0 -
26JUN26 75.00 P 0.00 0.00 0.00 23.50 - 0 0 0 -
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 +0.02 53 0 0 0
29JUN26 44.00 P 0.12 0.14 0.11 0.07 +0.04 52 60 30 -12
29JUN26 45.00 P 0.19 0.21 0.17 0.13 +0.08 52 490 510 +469
29JUN26 46.00 P 0.28 0.31 0.24 0.22 +0.12 52 405 430 +203
29JUN26 47.00 P 0.40 0.46 0.40 0.35 +0.19 51 58 258 +43
29JUN26 48.00 P 0.57 0.64 0.55 0.55 +0.28 52 102 1,140 +10
29JUN26 49.00 P 0.60 0.90 0.58 0.82 +0.38 52 300 1,146 -20
29JUN26 50.00 P 0.87 1.20 0.87 1.18 +0.52 52 258 3,588 -41
29JUN26 52.50 P 1.70 2.48 1.70 2.44 +0.96 53 171 1,269 +60
29JUN26 55.00 P 4.10 4.35 4.10 4.23 +1.38 55 106 1,699 -101
29JUN26 57.50 P 5.50 5.80 5.50 6.41 +1.70 60 7 2,607 0
29JUN26 60.00 P 8.00 8.00 8.00 8.52 +1.77 45 2 9,103 -2
29JUN26 62.50 P 10.56 11.66 10.56 11.01 +1.69 52 205 6,457 -79
29JUN26 65.00 P 12.90 12.90 12.90 13.50 +1.81 0 10 6,479 -10
29JUN26 67.50 P 0.00 0.00 0.00 16.00 +1.79 0 0 2,606 0
29JUN26 70.00 P 0.00 0.00 0.00 18.50 +1.80 0 0 2,928 0
29JUN26 72.50 P 0.00 0.00 0.00 21.00 +1.77 0 0 2,755 -159
29JUN26 75.00 P 0.00 0.00 0.00 23.76 +2.09 132 0 6,643 0
29JUN26 77.50 P 0.00 0.00 0.00 26.00 +1.79 0 0 3,443 0
29JUN26 80.00 P 0.00 0.00 0.00 28.87 +1.95 159 0 30 0
29JUN26 82.50 P 0.00 0.00 0.00 31.37 +2.04 167 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 33.75 +1.90 163 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 36.29 +1.94 175 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 38.80 +1.85 183 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 41.30 +1.96 190 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 43.79 +1.83 196 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 46.39 +1.93 212 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 48.89 +2.05 219 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 51.28 +1.93 213 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 53.80 +1.96 222 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 56.23 +1.90 219 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 58.74 +1.91 225 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 61.35 +1.90 244 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 63.85 +2.01 249 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 66.37 +1.99 257 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 68.83 +2.08 257 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 71.23 +1.85 250 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 73.73 +1.85 255 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 76.36 +2.04 275 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 78.88 +2.12 281 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 81.35 +2.01 283 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 83.81 +1.93 282 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 86.37 +2.03 294 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 88.86 +2.04 297 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 91.22 +1.77 282 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 93.86 +2.02 305 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 96.37 +2.00 310 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 98.86 +2.02 313 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 101.29 +1.92 308 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 103.87 +2.00 322 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 106.36 +1.99 324 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 108.86 +1.99 328 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 111.36 +2.01 332 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 113.87 +1.98 337 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 116.37 +1.98 340 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 118.86 +1.92 342 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 0.07 - 55 0 0 -
03JUL26 43.00 P 0.00 0.00 0.00 0.11 - 54 0 0 -
03JUL26 44.00 P 0.00 0.00 0.00 0.18 - 54 0 0 -
03JUL26 45.00 P 0.00 0.00 0.00 0.29 - 55 0 0 -
03JUL26 46.00 P 0.00 0.00 0.00 0.43 - 55 0 0 -
03JUL26 47.00 P 0.00 0.00 0.00 0.63 - 55 0 0 -
03JUL26 48.00 P 0.00 0.00 0.00 0.88 - 55 0 0 -
03JUL26 49.00 P 0.00 0.00 0.00 1.19 - 55 0 0 -
03JUL26 50.00 P 0.00 0.00 0.00 1.57 - 55 0 0 -
03JUL26 52.50 P 0.00 0.00 0.00 2.82 - 55 0 0 -
03JUL26 55.00 P 0.00 0.00 0.00 4.48 - 55 0 0 -
03JUL26 57.50 P 0.00 0.00 0.00 6.47 - 54 0 0 -
03JUL26 60.00 P 0.00 0.00 0.00 8.70 - 55 0 0 -
03JUL26 62.50 P 0.00 0.00 0.00 11.07 - 55 0 0 -
03JUL26 65.00 P 0.00 0.00 0.00 13.51 - 53 0 0 -
03JUL26 67.50 P 0.00 0.00 0.00 16.00 - 0 0 0 -
03JUL26 70.00 P 0.00 0.00 0.00 18.50 - 0 0 0 -
03JUL26 72.50 P 0.00 0.00 0.00 21.00 - 0 0 0 -
03JUL26 75.00 P 0.00 0.00 0.00 23.76 - 114 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 15 0
30JUL26 33.00 P 0.06 0.06 0.06 0.03 +0.02 57 60 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.04 +0.02 56 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.06 +0.03 56 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.09 +0.04 56 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.12 +0.05 55 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.18 +0.07 55 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.25 +0.10 55 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.34 +0.13 55 0 115 0
30JUL26 41.00 P 0.00 0.00 0.00 0.46 +0.17 55 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.61 +0.21 55 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.78 +0.26 55 0 17 0
30JUL26 44.00 P 0.88 1.08 0.88 0.99 +0.31 55 30 106 +30
30JUL26 45.00 P 1.03 1.22 1.03 1.24 +0.37 55 65 586 +65
30JUL26 46.00 P 1.23 1.60 1.23 1.52 +0.44 55 198 309 +108
30JUL26 47.00 P 1.51 1.70 1.51 1.86 +0.51 56 247 742 +38
30JUL26 48.00 P 1.82 2.30 1.82 2.23 +0.61 56 237 471 +137
30JUL26 49.00 P 2.18 2.32 2.18 2.65 +0.70 56 112 603 +12
30JUL26 50.00 P 3.07 3.15 3.07 3.11 +0.80 56 13 1,520 -1
30JUL26 52.50 P 3.85 4.41 3.85 4.45 +1.03 57 225 1,105 -90
30JUL26 55.00 P 5.98 5.98 5.94 6.04 +1.30 57 35 4,384 +15
30JUL26 57.50 P 0.00 0.00 0.00 7.63 +1.24 55 0 1,018 0
30JUL26 60.00 P 0.00 0.00 0.00 9.87 +1.89 60 0 873 0
30JUL26 62.50 P 0.00 0.00 0.00 12.05 +1.62 62 0 1,856 0
30JUL26 65.00 P 0.00 0.00 0.00 14.31 +1.71 64 0 410 0
30JUL26 67.50 P 0.00 0.00 0.00 16.68 +1.73 68 0 446 0
30JUL26 70.00 P 0.00 0.00 0.00 19.12 +1.87 72 0 310 0
30JUL26 72.50 P 0.00 0.00 0.00 21.41 +1.97 72 0 142 0
30JUL26 75.00 P 0.00 0.00 0.00 23.84 +1.99 74 0 194 0
30JUL26 77.50 P 0.00 0.00 0.00 26.43 +2.11 82 0 21 0
30JUL26 80.00 P 0.00 0.00 0.00 28.87 +1.95 85 0 11 0
30JUL26 82.50 P 0.00 0.00 0.00 31.37 +2.04 89 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 33.86 +2.01 93 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 36.36 +2.01 98 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 38.80 +1.85 98 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 41.36 +2.02 105 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 43.79 +1.83 105 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.07 +0.02 59 0 1 0
28AUG26 31.00 P 0.00 0.00 0.00 0.09 +0.02 58 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.13 +0.04 59 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.18 +0.05 58 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.23 +0.06 58 0 20 0
28AUG26 35.00 P 0.00 0.00 0.00 0.31 +0.08 58 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.40 +0.10 58 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.52 +0.13 58 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.65 +0.15 58 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.81 +0.19 58 0 30 0
28AUG26 40.00 P 1.00 1.00 1.00 0.99 +0.22 58 40 115 +40
28AUG26 41.00 P 0.00 0.00 0.00 1.21 +0.27 59 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 1.43 +0.29 58 0 577 0
28AUG26 43.00 P 0.00 0.00 0.00 1.72 +0.36 59 0 6 0
28AUG26 44.00 P 0.00 0.00 0.00 2.00 +0.39 59 0 215 0
28AUG26 45.00 P 0.00 0.00 0.00 2.35 +0.47 59 0 125 0
28AUG26 46.00 P 0.00 0.00 0.00 2.71 +0.55 59 0 272 0
28AUG26 47.00 P 3.10 3.10 3.10 3.11 +0.62 59 2 627 +2
28AUG26 48.00 P 3.45 3.45 3.45 3.54 +0.69 59 1 48 +1
28AUG26 49.00 P 0.00 0.00 0.00 3.99 +0.73 59 0 400 0
28AUG26 50.00 P 4.33 4.33 4.31 4.50 +0.85 59 100 253 +30
28AUG26 52.50 P 5.55 5.55 5.55 5.88 +1.03 60 120 355 -112
28AUG26 55.00 P 7.15 7.20 7.15 7.44 +1.08 60 130 250 0
28AUG26 57.50 P 0.00 0.00 0.00 9.17 +1.38 61 0 234 0
28AUG26 60.00 P 0.00 0.00 0.00 11.04 +1.32 62 0 472 0
28AUG26 62.50 P 0.00 0.00 0.00 13.07 +1.47 63 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 15.21 +1.60 64 0 199 0
28AUG26 67.50 P 0.00 0.00 0.00 17.43 +1.65 66 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 19.70 +1.79 68 0 92 0
28AUG26 72.50 P 0.00 0.00 0.00 21.95 +1.79 68 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 24.33 +1.89 71 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 26.63 +1.95 70 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 28.95 +1.92 70 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 31.40 +1.90 72 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 33.96 +1.85 77 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 36.44 +2.09 80 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 38.93 +1.98 83 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 41.41 +1.90 85 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 43.91 +1.95 88 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.19 +0.05 58 0 14 0
29SEP26 31.00 P 0.00 0.00 0.00 0.25 +0.06 58 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.33 +0.08 58 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.41 +0.09 58 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.52 +0.11 58 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.65 +0.14 58 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.79 +0.15 58 0 10 0
29SEP26 37.00 P 0.00 0.00 0.00 0.96 +0.19 58 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.15 +0.21 58 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.37 +0.26 58 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 1.60 +0.27 59 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 1.88 +0.32 59 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.17 +0.36 59 0 375 0
29SEP26 43.00 P 0.00 0.00 0.00 2.48 +0.38 59 0 285 0
29SEP26 44.00 P 0.00 0.00 0.00 2.84 +0.46 59 0 8 0
29SEP26 45.00 P 0.00 0.00 0.00 3.21 +0.53 59 0 131 0
29SEP26 46.00 P 3.30 3.30 3.30 3.61 +0.60 59 2 221 +2
29SEP26 47.00 P 0.00 0.00 0.00 4.06 +0.68 59 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 4.50 +0.73 59 0 173 0
29SEP26 49.00 P 0.00 0.00 0.00 4.99 +0.79 59 0 487 0
29SEP26 50.00 P 0.00 0.00 0.00 5.46 +0.82 59 0 1,540 0
29SEP26 52.50 P 6.35 6.35 6.35 6.91 +1.03 60 1 1,290 0
29SEP26 55.00 P 8.23 8.23 8.23 8.44 +1.16 60 15 1,880 0
29SEP26 57.50 P 9.92 9.92 9.92 10.12 +1.29 60 15 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 12.00 +1.21 61 0 10,419 0
29SEP26 62.50 P 0.00 0.00 0.00 13.93 +1.28 62 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 15.98 +1.38 63 0 8,326 0
29SEP26 67.50 P 0.00 0.00 0.00 18.11 +1.48 64 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 20.16 +1.90 63 0 1,785 0
29SEP26 72.50 P 0.00 0.00 0.00 22.51 +1.74 66 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 24.77 +1.77 66 0 1,303 0
29SEP26 77.50 P 0.00 0.00 0.00 26.93 +1.67 65 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 28.98 +1.43 60 0 1,613 0
29SEP26 82.50 P 0.00 0.00 0.00 31.62 +1.73 66 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 34.16 +2.03 70 0 1,349 0
29SEP26 87.50 P 0.00 0.00 0.00 36.56 +1.93 71 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 39.00 +2.00 72 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 41.46 +1.95 74 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 43.94 +1.98 76 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 46.41 +1.95 78 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 48.96 +2.12 81 0 3,576 0
29SEP26 102.50 P 0.00 0.00 0.00 51.35 +2.00 81 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 53.84 +1.96 83 0 100 0
29SEP26 107.50 P 0.00 0.00 0.00 56.35 +1.98 85 0 83 0
29SEP26 110.00 P 0.00 0.00 0.00 58.86 +1.99 88 0 61 -17
29SEP26 112.50 P 0.00 0.00 0.00 61.41 +1.96 91 0 45 0
29SEP26 115.00 P 0.00 0.00 0.00 63.85 +1.98 91 0 0 -45
29SEP26 117.50 P 0.00 0.00 0.00 66.37 +1.99 94 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 68.83 +1.96 94 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 71.34 +1.96 96 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 73.85 +1.97 99 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 76.36 +2.00 101 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 78.88 +2.02 103 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.79 +0.13 59 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.93 +0.14 59 0 58 0
30DEC26 32.00 P 0.00 0.00 0.00 1.12 +0.19 59 0 4 0
30DEC26 33.00 P 1.30 1.30 1.30 1.30 +0.19 59 1 8 +1
30DEC26 34.00 P 0.00 0.00 0.00 1.51 +0.22 59 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.75 +0.26 59 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.99 +0.26 59 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.26 +0.29 59 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.57 +0.35 59 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.88 +0.35 59 0 91 0
30DEC26 40.00 P 0.00 0.00 0.00 3.20 +0.37 59 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 3.58 +0.44 59 0 200 0
30DEC26 42.00 P 0.00 0.00 0.00 3.97 +0.47 59 0 500 0
30DEC26 43.00 P 4.05 4.05 4.05 4.35 +0.46 59 45 240 +45
30DEC26 44.00 P 0.00 0.00 0.00 4.78 +0.51 59 0 7 0
30DEC26 45.00 P 5.20 5.20 5.20 5.19 +0.54 59 1 7 +1
30DEC26 46.00 P 0.00 0.00 0.00 5.66 +0.63 59 0 296 0
30DEC26 47.00 P 0.00 0.00 0.00 6.14 +0.72 59 0 463 0
30DEC26 48.00 P 0.00 0.00 0.00 6.59 +0.72 59 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 7.18 +0.85 59 0 248 0
30DEC26 50.00 P 7.45 7.45 7.45 7.63 +0.68 59 1 1,578 +1
30DEC26 52.50 P 0.00 0.00 0.00 9.06 +0.88 59 0 626 0
30DEC26 55.00 P 10.00 10.00 10.00 10.61 +1.01 59 5 1,193 0
30DEC26 57.50 P 0.00 0.00 0.00 12.27 +1.08 59 0 289 0
30DEC26 60.00 P 0.00 0.00 0.00 14.04 +1.13 60 0 863 0
30DEC26 62.50 P 0.00 0.00 0.00 15.91 +1.22 60 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 17.83 +1.27 61 0 1,823 0
30DEC26 67.50 P 0.00 0.00 0.00 19.82 +1.23 61 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 21.85 +1.26 61 0 2,428 0
30DEC26 72.50 P 0.00 0.00 0.00 23.95 +1.31 62 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 26.08 +1.35 62 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 28.26 +1.52 62 0 217 0
30DEC26 80.00 P 0.00 0.00 0.00 30.47 +1.56 63 0 183 0
30DEC26 82.50 P 0.00 0.00 0.00 32.75 +1.57 64 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 34.95 +1.49 63 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 37.28 +1.67 64 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 39.64 +1.69 64 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 41.94 +1.71 64 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 44.29 +1.73 64 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 46.67 +1.73 65 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 49.07 +1.82 65 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 51.45 +1.82 65 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 53.88 +1.77 65 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 56.35 +1.76 66 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.48 +0.15 59 0 36 0
30MAR27 31.00 P 0.00 0.00 0.00 1.70 +0.18 59 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 1.95 +0.21 59 0 3 0
30MAR27 33.00 P 0.00 0.00 0.00 2.20 +0.21 59 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.46 +0.22 59 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 2.78 +0.29 59 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 3.10 +0.30 59 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.42 +0.30 59 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.77 +0.33 59 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.17 +0.40 60 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.56 +0.39 60 0 156 0
30MAR27 41.00 P 0.00 0.00 0.00 4.96 +0.40 60 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.37 +0.42 60 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.77 +0.44 59 0 0 0
30MAR27 44.00 P 5.96 5.96 5.96 6.21 +0.46 59 3 3 0
30MAR27 45.00 P 0.00 0.00 0.00 6.70 +0.49 59 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 7.09 +0.52 59 0 178 0
30MAR27 47.00 P 0.00 0.00 0.00 7.67 +0.58 59 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 8.19 +0.59 59 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 8.73 +0.65 59 0 25 0
30MAR27 50.00 P 0.00 0.00 0.00 9.28 +0.65 59 0 28 0
30MAR27 52.50 P 0.00 0.00 0.00 10.74 +0.76 59 0 97 0
30MAR27 55.00 P 0.00 0.00 0.00 12.25 +0.83 59 0 302 0
30MAR27 57.50 P 0.00 0.00 0.00 13.96 +1.05 60 0 76 0
30MAR27 60.00 P 15.38 15.38 15.38 15.64 +1.05 59 15 75 +15
30MAR27 62.50 P 0.00 0.00 0.00 17.41 +1.00 59 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 19.37 +1.17 60 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 21.27 +1.19 60 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 23.19 +1.06 60 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 25.25 +1.14 61 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 27.33 +1.19 61 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 29.50 +1.33 61 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 31.55 +1.24 61 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 33.75 +1.41 61 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 35.98 +1.48 62 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 38.20 +1.49 62 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 40.39 +1.48 62 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 42.66 +1.51 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 45.05 +1.64 63 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 47.36 +1.66 63 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 49.72 +1.71 63 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 52.05 +1.66 63 0 0 0
29JUN27 42.00 P 6.18 6.18 6.18 6.50 - 59 3 3 -
29JUN27 43.00 P 0.00 0.00 0.00 6.95 +0.41 59 0 10 0
29JUN27 44.00 P 0.00 0.00 0.00 7.43 +0.42 59 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.90 +0.50 59 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.18 +0.32 58 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 8.90 +0.47 59 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.50 +0.66 59 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 10.02 +0.59 59 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.59 +0.61 59 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 12.03 +0.70 59 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 13.60 +0.82 59 0 1 0
29JUN27 57.50 P 0.00 0.00 0.00 15.25 +0.89 59 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.04 +1.08 59 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 18.77 +1.11 59 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.66 +0.99 60 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 22.50 +1.07 60 0 210 0
29JUN27 70.00 P 0.00 0.00 0.00 24.48 +1.12 60 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.47 +1.17 60 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 28.53 +1.16 61 0 5 0
29JUN27 77.50 P 0.00 0.00 0.00 30.56 +1.26 60 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 32.68 +1.22 61 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 34.76 +1.30 61 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 36.87 +1.30 61 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 39.08 +1.36 61 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 41.28 +1.39 61 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 43.51 +1.44 61 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 45.77 +1.48 61 0 0 0
TOTAL PUT 3,896 143,815 +639
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$ 7.81
29JUN26 4.80 C 0.00 0.00 0.00 3.01 -0.24 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.91 -0.24 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.81 -0.24 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.56 -0.24 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.31 -0.24 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.06 -0.24 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.82 -0.23 71 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.57 -0.24 61 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.32 -0.24 51 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.07 -0.25 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.83 -0.23 41 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.58 -0.26 30 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 0.42 -0.20 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.24 -0.19 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.13 -0.13 38 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 -0.09 37 0 7 0
29JUN26 8.50 C 0.04 0.04 0.04 0.04 -0.04 43 15 212 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 -0.03 44 0 95 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 447 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 145 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 173 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 205 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 808 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 83 0 353 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 94 0 535 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 104 0 158 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 113 0 392 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 122 0 339 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 130 0 348 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 139 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 146 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 153 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 161 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 167 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 174 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 180 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 186 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 192 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 197 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 203 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 218 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 227 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 260 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 267 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 281 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 294 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 305 0 18 0
30JUL26 5.75 C 0.00 0.00 0.00 2.08 - 35 0 0 -
30JUL26 6.00 C 0.00 0.00 0.00 1.84 -0.23 41 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.61 -0.25 44 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.34 -0.30 29 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.17 -0.25 43 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.97 -0.24 43 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.79 -0.22 43 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.61 -0.21 40 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.48 -0.15 41 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.37 -0.13 41 0 13 0
30JUL26 8.25 C 0.00 0.00 0.00 0.28 -0.11 42 0 3 0
30JUL26 8.50 C 0.00 0.00 0.00 0.21 -0.09 42 0 120 0
30JUL26 8.75 C 0.00 0.00 0.00 0.15 -0.07 42 0 30 0
30JUL26 9.00 C 0.00 0.00 0.00 0.11 -0.06 42 0 359 0
30JUL26 9.25 C 0.00 0.00 0.00 0.08 -0.05 43 0 41 0
30JUL26 9.50 C 0.07 0.07 0.05 0.05 -0.04 42 18 63 +18
30JUL26 9.75 C 0.00 0.00 0.00 0.04 -0.03 43 0 122 0
30JUL26 10.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 128 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 221 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 154 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 57 0 107 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.09 - 0 0 0 -
28AUG26 6.00 C 0.00 0.00 0.00 1.86 -0.31 34 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.65 -0.30 39 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.45 -0.29 41 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.26 -0.28 42 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.11 -0.21 45 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.95 -0.18 45 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.79 -0.18 44 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.66 -0.14 44 0 15 0
28AUG26 8.00 C 0.00 0.00 0.00 0.55 -0.13 44 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.45 -0.12 44 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.37 -0.11 44 0 17 0
28AUG26 8.75 C 0.00 0.00 0.00 0.30 -0.09 44 0 90 0
28AUG26 9.00 C 0.00 0.00 0.00 0.25 -0.07 45 0 350 0
28AUG26 9.25 C 0.00 0.00 0.00 0.20 -0.07 45 0 29 0
28AUG26 9.50 C 0.00 0.00 0.00 0.16 -0.06 45 0 4 0
28AUG26 9.75 C 0.00 0.00 0.00 0.13 -0.05 46 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.11 -0.04 47 0 42 0
28AUG26 10.50 C 0.00 0.00 0.00 0.07 -0.03 47 0 80 0
28AUG26 11.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 41 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.16 - 42 0 0 -
29SEP26 6.00 C 0.00 0.00 0.00 1.96 -0.26 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.76 -0.25 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.57 -0.22 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.39 -0.25 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.21 -0.22 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.10 -0.16 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.94 -0.20 45 0 0 0
29SEP26 7.75 C 0.91 0.91 0.91 0.81 -0.15 45 35 35 +35
29SEP26 8.00 C 0.00 0.00 0.00 0.71 -0.13 46 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.61 -0.12 46 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.52 -0.11 46 0 30 0
29SEP26 8.75 C 0.42 0.42 0.42 0.44 -0.11 46 38 90 0
29SEP26 9.00 C 0.00 0.00 0.00 0.38 -0.09 46 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.32 -0.08 46 0 45 0
29SEP26 9.50 C 0.00 0.00 0.00 0.28 -0.07 47 0 403 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 -0.07 46 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.19 -0.07 46 0 103 0
29SEP26 10.50 C 0.00 0.00 0.00 0.14 -0.05 47 0 30 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 -0.04 47 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.07 -0.03 47 0 16 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 95 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 97 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 99 0 80 0
30DEC26 5.75 C 0.00 0.00 0.00 2.34 - 45 0 0 -
30DEC26 6.00 C 0.00 0.00 0.00 2.16 -0.23 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.01 -0.18 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.84 -0.18 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.68 -0.17 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.53 -0.17 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.38 -0.18 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.26 -0.16 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.14 -0.20 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.03 -0.18 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.93 -0.17 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.86 -0.13 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.80 -0.12 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.68 -0.16 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.62 -0.14 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.55 -0.11 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.50 -0.10 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.45 -0.09 47 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.37 -0.08 47 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.30 -0.08 47 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.25 -0.06 48 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.20 -0.05 48 0 61 0
30DEC26 12.50 C 0.00 0.00 0.00 0.16 -0.04 48 0 33 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 -0.03 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 -0.03 48 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 -0.03 48 0 51 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 -0.02 48 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 55 0
30MAR27 5.75 C 0.00 0.00 0.00 2.54 - 48 0 0 -
30MAR27 6.00 C 0.00 0.00 0.00 2.37 -0.20 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.20 -0.19 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.05 -0.18 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.90 -0.17 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.76 -0.17 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.62 -0.17 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.50 -0.16 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.39 -0.19 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.28 -0.20 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.19 -0.17 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.10 -0.16 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.04 -0.12 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.96 -0.14 48 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.87 -0.15 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.81 -0.14 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.74 -0.12 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.69 -0.11 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.59 -0.10 48 0 40 0
30MAR27 11.00 C 0.53 0.53 0.53 0.50 -0.10 48 3 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.45 -0.07 49 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.38 -0.07 48 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.33 -0.05 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.28 -0.05 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.24 -0.04 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.20 -0.04 48 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.17 -0.04 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.15 -0.03 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.13 -0.02 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 -0.02 49 0 20 0
29JUN27 5.75 C 0.00 0.00 0.00 2.69 - 48 0 0 -
29JUN27 6.00 C 0.00 0.00 0.00 2.53 -0.19 48 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.37 -0.19 47 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.23 -0.18 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.09 -0.17 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.96 -0.16 47 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.82 -0.17 47 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.71 -0.16 47 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.59 -0.20 46 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.49 -0.19 47 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.40 -0.17 47 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.31 -0.17 47 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.23 -0.12 47 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.15 -0.12 47 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.08 -0.14 47 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.01 -0.14 47 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.95 -0.13 47 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.89 -0.13 47 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.79 -0.10 48 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.70 -0.10 48 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.62 -0.09 48 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.54 -0.08 48 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.47 -0.08 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.41 -0.07 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.36 -0.07 48 0 0 0
TOTAL CALL 109 13,170 +53
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 130 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 113 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 38 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 20 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 58 0 57 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
29JUN26 7.50 P 0.11 0.11 0.11 0.09 +0.03 39 9 9 +9
29JUN26 7.75 P 0.21 0.22 0.21 0.19 +0.07 41 7 110 0
29JUN26 8.00 P 0.34 0.35 0.34 0.33 +0.11 41 200 318 +200
29JUN26 8.25 P 0.00 0.00 0.00 0.52 +0.16 43 0 438 0
29JUN26 8.50 P 0.00 0.00 0.00 0.74 +0.21 48 0 207 0
29JUN26 8.75 P 0.00 0.00 0.00 0.98 +0.26 55 0 238 0
29JUN26 9.00 P 0.00 0.00 0.00 1.22 +0.26 60 0 167 0
29JUN26 9.25 P 0.00 0.00 0.00 1.47 +0.25 68 0 35 0
29JUN26 9.50 P 0.00 0.00 0.00 1.74 +0.28 85 0 478 0
29JUN26 9.75 P 0.00 0.00 0.00 1.98 +0.28 88 0 15 -100
29JUN26 10.00 P 0.00 0.00 0.00 2.25 +0.29 105 0 0 -175
29JUN26 10.50 P 0.00 0.00 0.00 2.73 +0.28 110 0 130 0
29JUN26 11.00 P 3.26 3.26 3.26 3.25 +0.30 133 5 22 0
29JUN26 11.50 P 0.00 0.00 0.00 3.77 +0.31 155 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 4.24 +0.29 153 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 4.77 +0.32 179 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 5.24 +0.28 173 0 45 0
29JUN26 13.50 P 0.00 0.00 0.00 5.77 +0.32 200 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 6.27 +0.32 210 0 131 0
29JUN26 14.50 P 0.00 0.00 0.00 6.73 +0.27 195 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.27 +0.31 228 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 7.77 +0.31 236 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.27 +0.32 244 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.77 +0.31 252 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.27 +0.32 260 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.77 +0.31 267 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.27 +0.32 274 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.77 +0.32 281 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.27 +0.32 288 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.76 +0.31 288 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.27 +0.32 301 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.27 +0.32 313 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.27 +0.32 323 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.22 +0.27 292 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.21 +0.26 289 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 17.26 +0.31 346 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 18.27 +0.32 362 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 19.27 +0.32 370 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 20.27 +0.32 379 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 21.26 +0.31 380 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 22.22 +0.27 351 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 23.27 +0.32 402 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 24.27 +0.32 410 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30JUL26 6.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 24 0
30JUL26 6.75 P 0.00 0.00 0.00 0.09 +0.03 43 0 12 0
30JUL26 7.00 P 0.17 0.17 0.17 0.14 +0.04 43 10 506 0
30JUL26 7.25 P 0.00 0.00 0.00 0.21 +0.05 43 0 123 0
30JUL26 7.50 P 0.32 0.32 0.31 0.31 +0.07 44 55 53 -2
30JUL26 7.75 P 0.00 0.00 0.00 0.42 +0.09 43 0 68 0
30JUL26 8.00 P 0.00 0.00 0.00 0.56 +0.11 44 0 120 0
30JUL26 8.25 P 0.00 0.00 0.00 0.72 +0.13 44 0 62 0
30JUL26 8.50 P 0.00 0.00 0.00 0.90 +0.16 45 0 72 0
30JUL26 8.75 P 0.00 0.00 0.00 1.07 +0.18 42 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 1.31 +0.23 47 0 41 0
30JUL26 9.25 P 0.00 0.00 0.00 1.54 +0.25 49 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 1.76 +0.25 49 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 2.00 +0.27 52 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 2.25 +0.25 56 0 44 0
30JUL26 10.50 P 0.00 0.00 0.00 2.75 +0.27 64 0 82 0
30JUL26 11.00 P 0.00 0.00 0.00 3.27 +0.31 75 0 76 0
30JUL26 11.50 P 0.00 0.00 0.00 3.77 +0.31 82 0 49 0
30JUL26 12.00 P 0.00 0.00 0.00 4.27 +0.32 89 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 4.77 +0.32 95 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 5.26 +0.30 98 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 5.77 +0.32 106 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.27 +0.32 111 0 19 0
30JUL26 14.50 P 0.00 0.00 0.00 6.76 +0.30 114 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.27 +0.31 121 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.77 +0.31 126 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.27 +0.32 130 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.77 +0.31 135 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.27 +0.32 138 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.04 - 46 0 0 -
28AUG26 6.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.10 +0.02 47 0 32 0
28AUG26 6.50 P 0.00 0.00 0.00 0.14 +0.03 46 0 40 0
28AUG26 6.75 P 0.22 0.22 0.22 0.20 +0.04 46 435 570 +435
28AUG26 7.00 P 0.25 0.29 0.25 0.28 +0.06 47 45 533 +45
28AUG26 7.25 P 0.00 0.00 0.00 0.37 +0.07 47 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.47 +0.08 46 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.60 +0.10 47 0 15 0
28AUG26 8.00 P 0.00 0.00 0.00 0.74 +0.11 47 0 15 0
28AUG26 8.25 P 0.00 0.00 0.00 0.85 +0.09 44 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.06 +0.14 48 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.24 +0.19 48 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.44 +0.16 49 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 1.64 +0.22 49 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 1.85 +0.23 49 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.06 +0.21 49 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.32 +0.28 54 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 2.79 +0.29 57 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.28 +0.25 61 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 3.77 +0.26 65 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.27 +0.27 70 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.77 +0.28 75 0 9 0
28AUG26 13.00 P 0.00 0.00 0.00 5.26 +0.30 78 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.77 +0.32 84 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.27 +0.32 88 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.76 +0.30 90 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.27 +0.31 96 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.77 +0.31 100 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 - 48 0 0 -
29SEP26 6.00 P 0.15 0.15 0.15 0.13 +0.03 48 30 90 +30
29SEP26 6.25 P 0.00 0.00 0.00 0.17 +0.03 47 0 180 0
29SEP26 6.50 P 0.25 0.28 0.25 0.23 +0.03 47 179 270 +156
29SEP26 6.75 P 0.34 0.35 0.34 0.31 +0.05 48 103 322 +103
29SEP26 7.00 P 0.42 0.42 0.42 0.39 +0.05 47 51 209 +51
29SEP26 7.25 P 0.48 0.48 0.48 0.50 +0.08 48 15 160 +15
29SEP26 7.50 P 0.00 0.00 0.00 0.61 +0.08 48 0 195 0
29SEP26 7.75 P 0.00 0.00 0.00 0.74 +0.09 48 0 79 0
29SEP26 8.00 P 0.00 0.00 0.00 0.88 +0.11 48 0 69 0
29SEP26 8.25 P 0.00 0.00 0.00 1.02 +0.12 48 0 80 0
29SEP26 8.50 P 0.00 0.00 0.00 1.20 +0.14 49 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.37 +0.19 49 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.56 +0.21 49 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 1.74 +0.19 49 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 1.95 +0.22 49 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.15 +0.22 49 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 2.36 +0.22 49 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 2.84 +0.28 53 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.29 +0.23 53 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.77 +0.24 56 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.27 +0.27 60 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 4.77 +0.27 64 0 30 0
29SEP26 13.00 P 5.15 5.15 5.15 5.26 +0.27 67 2 15 -2
29SEP26 13.50 P 0.00 0.00 0.00 5.77 +0.28 72 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 6.27 +0.28 75 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 6.76 +0.27 77 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 7.27 +0.28 82 0 90 0
29SEP26 15.50 P 0.00 0.00 0.00 7.77 +0.28 85 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.27 +0.28 88 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.77 +0.28 91 0 8 0
29SEP26 17.00 P 0.00 0.00 0.00 9.27 +0.29 94 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.77 +0.28 96 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.27 +0.28 99 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.77 +0.32 102 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.27 +0.32 104 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.76 +0.27 104 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.27 +0.28 109 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.27 +0.32 113 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.27 +0.28 117 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.26 +0.27 119 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.25 +0.26 121 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.26 +0.27 126 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.27 +0.28 131 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.27 +0.28 135 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.27 +0.28 138 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.26 +0.27 139 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.24 +0.25 138 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.27 +0.28 147 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.27 +0.28 150 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.23 - 48 0 0 -
30DEC26 6.00 P 0.00 0.00 0.00 0.30 +0.03 48 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.37 +0.04 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.45 +0.04 48 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.55 +0.05 48 0 62 0
30DEC26 7.00 P 0.00 0.00 0.00 0.65 +0.06 48 0 6 0
30DEC26 7.25 P 0.00 0.00 0.00 0.76 +0.07 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.88 +0.08 48 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.01 +0.09 48 0 0 0
30DEC26 8.00 P 1.08 1.17 1.08 1.16 +0.10 48 30 43 +30
30DEC26 8.25 P 0.00 0.00 0.00 1.32 +0.13 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.46 +0.09 48 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 +0.18 50 0 88 0
30DEC26 9.00 P 1.72 1.72 1.72 1.81 +0.16 49 3 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.00 +0.18 49 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.17 +0.19 48 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.39 +0.22 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.57 +0.17 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.99 +0.17 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.42 +0.18 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.90 +0.22 53 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.35 +0.23 53 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 4.82 +0.24 54 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.29 +0.24 55 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 5.77 +0.25 56 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 6.27 +0.27 58 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 6.76 +0.27 60 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 7.27 +0.28 64 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 7.77 +0.28 66 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.27 +0.28 68 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.77 +0.28 70 0 0 -2
30DEC26 17.00 P 0.00 0.00 0.00 9.27 +0.29 73 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.77 +0.28 75 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.27 +0.28 77 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.77 +0.29 78 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.27 +0.29 80 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.76 +0.27 81 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.27 +0.28 84 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.27 +0.29 87 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.27 +0.28 91 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.26 +0.27 93 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 16.26 +0.27 96 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 17.26 +0.27 98 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.27 +0.28 102 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.38 - 49 0 0 -
30MAR27 6.00 P 0.00 0.00 0.00 0.45 +0.04 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.54 +0.05 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.63 +0.05 49 0 20 0
30MAR27 6.75 P 0.00 0.00 0.00 0.73 +0.06 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.84 +0.07 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.95 +0.05 48 0 0 0
30MAR27 7.50 P 1.06 1.06 1.06 1.08 +0.09 48 1 1 +1
30MAR27 7.75 P 0.00 0.00 0.00 1.21 +0.08 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.39 +0.14 49 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.55 +0.14 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.71 +0.14 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.82 +0.07 48 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.99 +0.11 48 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.19 +0.17 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.39 +0.20 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.58 +0.20 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.74 +0.14 49 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.14 +0.19 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.56 +0.21 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.98 +0.21 49 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.42 +0.18 50 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 4.98 +0.29 55 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.36 +0.21 52 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 5.83 +0.22 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.31 +0.24 54 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 6.87 +0.34 60 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.28 +0.27 56 0 6 0
30MAR27 15.50 P 0.00 0.00 0.00 7.77 +0.27 57 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.27 +0.28 59 0 4 0
30MAR27 16.50 P 0.00 0.00 0.00 8.77 +0.28 61 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.27 +0.28 63 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.77 +0.28 65 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.48 - 48 0 0 -
29JUN27 6.00 P 0.00 0.00 0.00 0.57 +0.05 48 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.66 +0.04 48 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.76 +0.05 48 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.87 +0.07 48 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.98 +0.07 48 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.10 +0.06 48 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.23 +0.07 48 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.36 +0.07 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.51 +0.09 48 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.66 +0.10 48 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.82 +0.11 48 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.98 +0.11 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.15 +0.11 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.35 +0.17 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.52 +0.17 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.72 +0.19 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.91 +0.20 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.29 +0.20 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.70 +0.21 49 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.09 +0.20 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.52 +0.16 49 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.98 +0.19 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.40 +0.17 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.86 +0.23 49 0 0 0
TOTAL PUT 1,180 9,737 +794
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$ 15.05
29JUN26 9.75 C 0.00 0.00 0.00 5.31 -0.55 90 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.05 -0.56 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.55 -0.56 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.06 -0.55 61 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.56 -0.55 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.06 -0.55 0 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.56 -0.56 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.05 -0.57 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.56 -0.50 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.08 -0.49 27 0 348 0
29JUN26 14.50 C 0.00 0.00 0.00 0.65 -0.44 27 0 434 0
29JUN26 15.00 C 0.00 0.00 0.00 0.32 -0.34 27 0 397 0
29JUN26 15.50 C 0.00 0.00 0.00 0.12 -0.21 27 0 785 0
29JUN26 16.00 C 0.07 0.07 0.07 0.04 -0.10 28 33 698 -33
29JUN26 16.50 C 0.01 0.01 0.01 0.01 -0.04 28 15 377 -4
29JUN26 17.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 387 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 176 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 120 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.31 -0.55 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.05 -0.56 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.56 -0.55 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.06 -0.55 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.56 -0.55 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.06 -0.55 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.56 -0.56 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.07 -0.55 32 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.57 -0.50 25 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.11 -0.47 27 0 179 0
30JUL26 14.50 C 0.67 0.67 0.67 0.73 -0.39 28 15 241 +15
30JUL26 15.00 C 0.37 0.40 0.37 0.43 -0.29 27 31 243 +15
30JUL26 15.50 C 0.00 0.00 0.00 0.24 -0.21 27 0 306 0
30JUL26 16.00 C 0.00 0.00 0.00 0.13 -0.12 27 0 172 0
30JUL26 16.50 C 0.00 0.00 0.00 0.07 -0.07 28 0 308 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 -0.04 27 0 159 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 -0.02 29 0 55 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.34 -0.52 79 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.07 -0.54 67 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.56 -0.55 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.09 -0.52 60 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.58 -0.53 50 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.06 -0.55 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.58 -0.54 38 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.07 -0.55 28 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.60 -0.47 28 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 1.19 -0.42 29 0 4 0
28AUG26 14.50 C 0.00 0.00 0.00 0.86 -0.34 29 0 89 0
28AUG26 15.00 C 0.60 0.61 0.60 0.60 -0.26 29 70 245 +70
28AUG26 15.50 C 0.44 0.44 0.44 0.41 -0.22 29 30 40 +10
28AUG26 16.00 C 0.00 0.00 0.00 0.28 -0.15 29 0 61 0
28AUG26 16.50 C 0.00 0.00 0.00 0.18 -0.12 28 0 56 0
28AUG26 17.00 C 0.00 0.00 0.00 0.12 -0.08 29 0 130 0
28AUG26 17.50 C 0.00 0.00 0.00 0.08 -0.05 29 0 86 0
28AUG26 18.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.34 -0.52 68 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.07 -0.54 59 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.57 -0.54 52 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.09 -0.52 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.58 -0.53 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.07 -0.54 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.58 -0.54 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.08 -0.54 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.65 -0.44 29 0 100 0
29SEP26 14.00 C 1.28 1.28 1.28 1.32 -0.33 30 30 130 0
29SEP26 14.50 C 0.00 0.00 0.00 1.01 -0.27 30 0 90 0
29SEP26 15.00 C 0.75 0.75 0.75 0.77 -0.23 29 85 362 +85
29SEP26 15.50 C 0.57 0.57 0.57 0.58 -0.18 29 40 397 +40
29SEP26 16.00 C 0.00 0.00 0.00 0.42 -0.15 29 0 389 0
29SEP26 16.50 C 0.00 0.00 0.00 0.31 -0.11 29 0 117 0
29SEP26 17.00 C 0.00 0.00 0.00 0.22 -0.09 29 0 103 0
29SEP26 17.50 C 0.00 0.00 0.00 0.16 -0.06 29 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 -0.04 29 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 -0.03 29 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.34 -0.52 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.07 -0.54 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.57 -0.54 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.09 -0.52 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.58 -0.53 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.07 -0.54 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.58 -0.54 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.22 -0.45 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.87 -0.42 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.58 -0.39 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.32 -0.35 28 0 40 0
30DEC26 15.00 C 0.00 0.00 0.00 1.09 -0.33 28 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 0.90 -0.29 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.73 -0.27 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.57 -0.25 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.47 -0.21 28 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.38 -0.16 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.30 -0.14 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.24 -0.11 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 -0.09 28 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.14 -0.09 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 -0.07 28 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 -0.05 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.04 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.03 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.34 -0.52 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.07 -0.54 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.57 -0.54 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.09 -0.52 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.60 -0.51 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.09 -0.54 24 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.74 -0.44 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.41 -0.39 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.19 -0.33 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.91 -0.31 29 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.65 -0.29 29 0 74 0
30MAR27 15.00 C 1.31 1.31 1.31 1.43 -0.25 29 2 68 +2
30MAR27 15.50 C 0.00 0.00 0.00 1.24 -0.22 29 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.05 -0.21 29 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.89 -0.19 28 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.77 -0.16 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.62 -0.16 28 0 14 0
30MAR27 18.00 C 0.53 0.53 0.53 0.52 -0.13 28 2 3 -2
30MAR27 18.50 C 0.00 0.00 0.00 0.44 -0.10 28 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.39 -0.07 29 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 0.33 -0.06 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.27 -0.06 29 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.19 -0.05 29 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 5.34 -0.52 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.07 -0.54 31 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.58 -0.53 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.09 -0.52 26 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.63 -0.52 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.28 -0.46 26 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.95 -0.42 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.63 -0.39 27 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.35 -0.35 27 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.09 -0.31 27 0 12 0
29JUN27 14.50 C 1.91 1.91 1.90 1.84 -0.35 27 13 31 +13
29JUN27 15.00 C 0.00 0.00 0.00 1.63 -0.25 27 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.43 -0.23 28 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.26 -0.20 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.10 -0.19 28 0 3 0
29JUN27 17.00 C 0.00 0.00 0.00 0.96 -0.16 28 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 0.85 -0.14 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.73 -0.14 28 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.65 -0.11 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.58 -0.10 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.49 -0.11 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.43 -0.08 29 0 0 0
TOTAL CALL 366 9,241 +211
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 174 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 577 0
29JUN26 14.00 P 0.05 0.05 0.05 0.03 +0.02 30 5 545 0
29JUN26 14.50 P 0.13 0.13 0.11 0.10 +0.07 29 42 779 -42
29JUN26 15.00 P 0.26 0.26 0.26 0.27 +0.17 28 4 522 +4
29JUN26 15.50 P 0.55 0.55 0.55 0.58 +0.30 29 15 453 0
29JUN26 16.00 P 0.00 0.00 0.00 0.98 +0.39 28 0 396 0
29JUN26 16.50 P 0.00 0.00 0.00 1.46 +0.48 31 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 1.98 +0.53 46 0 63 0
29JUN26 17.50 P 0.00 0.00 0.00 2.50 +0.55 61 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.98 +0.53 63 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 3.46 +0.51 61 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.97 +0.52 73 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.47 +0.52 80 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.00 +0.55 98 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.98 +0.53 103 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.97 +0.52 109 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.97 +0.52 120 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.97 +0.52 129 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.97 +0.52 139 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.96 +0.51 139 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.97 +0.52 156 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.96 +0.51 155 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 19 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 28 0
30JUL26 12.50 P 0.00 0.00 0.00 0.03 +0.02 28 0 61 0
30JUL26 13.00 P 0.00 0.00 0.00 0.07 +0.04 27 0 216 0
30JUL26 13.50 P 0.00 0.00 0.00 0.15 +0.07 27 0 287 0
30JUL26 14.00 P 0.34 0.34 0.34 0.29 +0.13 27 15 203 +15
30JUL26 14.50 P 0.47 0.55 0.47 0.50 +0.20 27 32 146 -31
30JUL26 15.00 P 0.82 0.82 0.82 0.77 +0.27 26 15 219 0
30JUL26 15.50 P 0.00 0.00 0.00 1.11 +0.33 25 0 194 0
30JUL26 16.00 P 0.00 0.00 0.00 1.54 +0.41 27 0 201 0
30JUL26 16.50 P 0.00 0.00 0.00 1.99 +0.40 27 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.44 +0.45 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.94 +0.55 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.42 +0.55 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.93 +0.57 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.38 +0.53 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.94 +0.54 35 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.43 +0.53 0 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 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.05 +0.02 29 0 25 0
28AUG26 12.50 P 0.00 0.00 0.00 0.09 +0.04 28 0 22 0
28AUG26 13.00 P 0.19 0.19 0.19 0.17 +0.07 28 55 126 +55
28AUG26 13.50 P 0.28 0.30 0.28 0.29 +0.11 28 30 44 +30
28AUG26 14.00 P 0.00 0.00 0.00 0.47 +0.16 29 0 5 0
28AUG26 14.50 P 0.67 0.68 0.67 0.69 +0.23 29 130 80 -2
28AUG26 15.00 P 0.85 0.94 0.85 0.93 +0.26 27 125 176 +6
28AUG26 15.50 P 0.00 0.00 0.00 1.26 +0.31 27 0 55 0
28AUG26 16.00 P 0.00 0.00 0.00 1.64 +0.37 27 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 2.07 +0.42 28 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.50 +0.42 27 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.94 +0.42 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.43 +0.54 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.93 +0.56 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.40 +0.54 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.94 +0.54 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.43 +0.53 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 +0.02 30 0 3 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 +0.03 30 0 17 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 +0.05 29 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 +0.07 29 0 108 0
29SEP26 13.00 P 0.27 0.31 0.27 0.28 +0.11 29 28 97 -8
29SEP26 13.50 P 0.00 0.00 0.00 0.42 +0.15 29 0 187 0
29SEP26 14.00 P 0.59 0.59 0.59 0.59 +0.18 28 15 145 0
29SEP26 14.50 P 0.00 0.00 0.00 0.80 +0.22 28 0 251 0
29SEP26 15.00 P 0.00 0.00 0.00 1.08 +0.28 28 0 420 0
29SEP26 15.50 P 0.00 0.00 0.00 1.38 +0.31 27 0 559 0
29SEP26 16.00 P 0.00 0.00 0.00 1.76 +0.37 28 0 837 0
29SEP26 16.50 P 0.00 0.00 0.00 2.16 +0.41 28 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.56 +0.41 27 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.01 +0.49 27 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.46 +0.51 25 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.95 +0.54 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.42 +0.54 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.94 +0.54 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.43 +0.53 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.41 +0.56 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.43 +0.58 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.43 +0.58 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.42 +0.57 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.45 +0.61 53 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.39 +0.55 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.43 +0.59 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.42 +0.58 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.15 +0.02 28 0 74 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 +0.03 28 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.34 +0.06 28 0 23 0
30DEC26 13.00 P 0.55 0.55 0.55 0.48 +0.09 28 17 33 +17
30DEC26 13.50 P 0.70 0.70 0.70 0.66 +0.10 28 17 33 +17
30DEC26 14.00 P 0.00 0.00 0.00 0.86 +0.12 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.11 +0.15 29 0 40 0
30DEC26 15.00 P 0.00 0.00 0.00 1.39 +0.21 29 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 1.66 +0.22 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.05 +0.30 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.42 +0.35 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.82 +0.40 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.25 +0.44 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.69 +0.48 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.15 +0.53 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.60 +0.54 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.05 +0.55 33 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.52 +0.56 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.47 +0.58 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.46 +0.59 35 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.46 +0.61 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.46 +0.61 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.46 +0.62 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.09 +0.03 29 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.13 +0.04 29 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 +0.06 29 0 302 0
30MAR27 11.50 P 0.00 0.00 0.00 0.29 +0.08 29 0 67 0
30MAR27 12.00 P 0.00 0.00 0.00 0.40 +0.10 29 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.53 +0.13 29 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.69 +0.17 29 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.89 +0.19 29 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.11 +0.19 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.36 +0.22 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.65 +0.26 30 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 1.91 +0.27 29 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.28 +0.36 30 0 64 0
30MAR27 16.50 P 0.00 0.00 0.00 2.63 +0.42 30 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 3.01 +0.45 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.40 +0.47 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.82 +0.49 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.24 +0.51 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.68 +0.54 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.14 +0.57 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.59 +0.58 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.52 +0.59 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.14 +0.04 29 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.20 +0.05 28 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.29 +0.07 29 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.39 +0.09 29 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.52 +0.11 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.67 +0.13 29 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.84 +0.15 29 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.05 +0.19 29 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 1.28 +0.21 29 0 77 0
29JUN27 14.50 P 0.00 0.00 0.00 1.53 +0.23 29 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.81 +0.26 29 0 77 0
29JUN27 15.50 P 2.02 2.16 2.02 2.11 +0.28 29 30 48 +30
29JUN27 16.00 P 2.34 2.49 2.34 2.44 +0.31 30 30 45 +30
29JUN27 16.50 P 2.64 2.64 2.64 2.79 +0.33 30 15 30 +15
29JUN27 17.00 P 0.00 0.00 0.00 3.16 +0.41 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.54 +0.42 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.95 +0.44 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.37 +0.48 31 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.80 +0.50 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.23 +0.51 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.68 +0.53 32 0 0 0
TOTAL PUT 620 10,063 +136
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$ 5.16
29JUN26 4.10 C 0.00 0.00 0.00 1.06 -0.32 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.96 -0.32 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.86 -0.32 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.76 -0.32 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.68 -0.30 55 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.56 -0.32 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.46 -0.32 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.37 -0.32 26 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.30 -0.29 36 0 4 0
29JUN26 5.00 C 0.00 0.00 0.00 0.21 -0.28 30 0 26 0
29JUN26 5.25 C 0.09 0.09 0.08 0.08 -0.19 32 37 622 -11
29JUN26 5.50 C 0.00 0.00 0.00 0.03 -0.09 37 0 376 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 -0.03 40 0 201 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 681 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 198 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 454 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 91 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 99 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 122 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.06 -0.32 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.97 -0.31 47 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.86 -0.32 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.76 -0.33 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.68 -0.31 41 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.57 -0.32 30 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.49 -0.30 35 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.42 -0.27 38 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.33 -0.26 34 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.27 -0.24 35 0 45 0
30JUL26 5.25 C 0.16 0.16 0.16 0.15 -0.16 35 15 52 +15
30JUL26 5.50 C 0.09 0.09 0.09 0.08 -0.09 35 30 93 +11
30JUL26 5.75 C 0.06 0.06 0.04 0.05 -0.04 37 25 100 -15
30JUL26 6.00 C 0.03 0.03 0.02 0.02 -0.03 35 58 49 +16
30JUL26 6.25 C 0.00 0.00 0.00 0.01 -0.02 36 0 136 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.06 -0.32 0 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.97 -0.31 40 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.86 -0.32 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.79 -0.30 42 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.70 -0.29 40 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.59 -0.30 33 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.53 -0.26 37 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.44 -0.26 34 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.38 -0.22 35 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.33 -0.22 35 0 46 0
28AUG26 5.25 C 0.23 0.23 0.23 0.23 -0.13 36 24 122 +9
28AUG26 5.50 C 0.14 0.14 0.14 0.15 -0.10 36 3 59 +3
28AUG26 5.75 C 0.00 0.00 0.00 0.10 -0.07 37 0 40 0
28AUG26 6.00 C 0.00 0.00 0.00 0.06 -0.05 36 0 46 0
28AUG26 6.25 C 0.00 0.00 0.00 0.04 -0.03 37 0 4 0
28AUG26 6.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 120 0
28AUG26 6.75 C 0.00 0.00 0.00 0.02 -0.01 40 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.08 -0.30 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.98 -0.31 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.87 -0.32 32 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.79 -0.30 36 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.70 -0.29 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.62 -0.28 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.55 -0.24 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.49 -0.22 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.44 -0.23 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.37 -0.19 33 0 265 0
29SEP26 5.25 C 0.30 0.30 0.30 0.26 -0.16 33 70 682 +70
29SEP26 5.50 C 0.00 0.00 0.00 0.20 -0.11 35 0 500 0
29SEP26 5.75 C 0.00 0.00 0.00 0.14 -0.09 35 0 220 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 -0.07 34 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.06 34 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.04 34 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 -0.03 36 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.02 35 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.08 -0.31 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.01 -0.29 34 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.94 -0.25 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.87 -0.22 34 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.79 -0.23 33 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.72 -0.23 32 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.67 -0.21 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.62 -0.20 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.57 -0.19 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.52 -0.18 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.41 -0.17 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.33 -0.14 34 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.26 -0.12 34 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.21 -0.09 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 -0.08 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.12 -0.06 34 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 -0.04 35 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 -0.03 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 -0.03 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 -0.03 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.14 -0.25 32 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.06 -0.25 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.00 -0.23 31 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.93 -0.23 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.87 -0.22 31 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.81 -0.21 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.76 -0.20 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.71 -0.19 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.66 -0.18 32 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.61 -0.18 32 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.51 -0.16 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.42 -0.14 32 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.35 -0.13 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.30 -0.11 34 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.24 -0.09 33 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.20 -0.07 33 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.16 -0.06 33 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 -0.05 33 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 -0.05 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 -0.04 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 -0.03 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 -0.02 32 0 5 0
29JUN27 4.10 C 0.00 0.00 0.00 1.21 -0.24 31 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.14 -0.24 31 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.09 -0.22 32 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.03 -0.21 32 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.96 -0.22 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.91 -0.21 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.86 -0.20 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.81 -0.19 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.76 -0.20 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.71 -0.19 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.61 -0.16 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.53 -0.14 33 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.44 -0.13 32 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.39 -0.10 33 0 1 0
29JUN27 6.25 C 0.00 0.00 0.00 0.32 -0.10 33 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.28 -0.07 33 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.23 -0.08 33 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.19 -0.07 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.16 -0.07 33 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.13 -0.06 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.11 -0.05 33 0 0 0
TOTAL CALL 262 7,160 +98
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
29JUN26 4.70 P 0.01 0.01 0.01 0.01 0.00 37 51 37 -9
29JUN26 4.80 P 0.00 0.00 0.00 0.02 +0.01 36 0 90 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 +0.03 37 0 35 0
29JUN26 5.00 P 0.03 0.04 0.03 0.06 +0.05 35 12 92 -7
29JUN26 5.25 P 0.14 0.14 0.14 0.18 +0.13 36 6 172 +6
29JUN26 5.50 P 0.38 0.38 0.38 0.37 +0.22 38 1 47 -1
29JUN26 5.75 P 0.00 0.00 0.00 0.61 +0.29 49 0 225 0
29JUN26 6.00 P 0.00 0.00 0.00 0.85 +0.31 55 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 1.10 +0.31 66 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.35 +0.30 76 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.60 +0.29 86 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.85 +0.28 96 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.10 +0.29 104 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.36 +0.31 125 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.59 +0.28 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.85 +0.29 129 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.10 +0.29 136 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.35 +0.30 144 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.60 +0.29 150 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.85 +0.29 157 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.10 +0.29 163 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.35 +0.30 169 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.60 +0.29 175 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.02 +0.01 36 0 17 0
30JUL26 4.30 P 0.00 0.00 0.00 0.03 +0.02 36 0 5 0
30JUL26 4.40 P 0.00 0.00 0.00 0.05 +0.04 37 0 43 0
30JUL26 4.50 P 0.00 0.00 0.00 0.06 +0.04 35 0 47 0
30JUL26 4.60 P 0.00 0.00 0.00 0.09 +0.06 37 0 110 0
30JUL26 4.70 P 0.11 0.12 0.11 0.11 +0.07 35 18 43 +18
30JUL26 4.80 P 0.10 0.14 0.10 0.15 +0.09 35 36 197 0
30JUL26 4.90 P 0.13 0.19 0.13 0.19 +0.11 35 330 336 +268
30JUL26 5.00 P 0.17 0.23 0.17 0.24 +0.13 35 12 101 0
30JUL26 5.25 P 0.00 0.00 0.00 0.39 +0.18 35 0 108 0
30JUL26 5.50 P 0.00 0.00 0.00 0.56 +0.21 32 0 82 0
30JUL26 5.75 P 0.00 0.00 0.00 0.79 +0.26 36 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 1.02 +0.28 36 0 137 0
30JUL26 6.25 P 0.00 0.00 0.00 1.24 +0.26 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.52 +0.30 48 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.73 +0.25 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.98 +0.26 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.23 +0.26 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.48 +0.26 0 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.73 +0.27 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.98 +0.27 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.04 +0.03 37 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.05 +0.03 36 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.07 +0.04 36 0 7 0
28AUG26 4.40 P 0.00 0.00 0.00 0.09 +0.05 36 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.12 +0.07 37 0 5 0
28AUG26 4.60 P 0.00 0.00 0.00 0.15 +0.08 37 0 3 0
28AUG26 4.70 P 0.00 0.00 0.00 0.18 +0.09 36 0 3 0
28AUG26 4.80 P 0.00 0.00 0.00 0.22 +0.11 36 0 1 0
28AUG26 4.90 P 0.26 0.26 0.26 0.27 +0.13 37 1 25 +1
28AUG26 5.00 P 0.00 0.00 0.00 0.32 +0.15 37 0 126 0
28AUG26 5.25 P 0.00 0.00 0.00 0.46 +0.18 36 0 95 0
28AUG26 5.50 P 0.00 0.00 0.00 0.63 +0.21 36 0 196 0
28AUG26 5.75 P 0.00 0.00 0.00 0.85 +0.25 39 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.03 +0.24 32 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.26 +0.25 30 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.52 +0.29 39 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.77 +0.29 43 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 2.01 +0.28 42 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.26 +0.29 46 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.48 +0.26 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.73 +0.26 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.98 +0.26 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 +0.03 35 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 +0.04 35 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 +0.05 35 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 +0.05 34 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 +0.07 35 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 +0.08 34 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 +0.09 35 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.26 +0.10 35 0 49 0
29SEP26 4.90 P 0.00 0.00 0.00 0.31 +0.12 35 0 131 0
29SEP26 5.00 P 0.35 0.35 0.35 0.36 +0.13 35 4 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.51 +0.17 35 0 497 0
29SEP26 5.50 P 0.00 0.00 0.00 0.69 +0.21 36 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.87 +0.22 36 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 1.08 +0.24 36 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.30 +0.26 36 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.52 +0.27 34 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.77 +0.29 37 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 2.01 +0.28 37 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.26 +0.29 40 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.50 +0.28 0 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.75 +0.28 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.98 +0.26 0 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.23 +0.28 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.48 +0.28 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.73 +0.28 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.98 +0.28 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.23 +0.28 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.48 +0.28 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.73 +0.28 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.13 +0.04 34 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.16 +0.06 35 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.19 +0.07 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.22 +0.07 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.26 +0.09 35 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.30 +0.10 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.34 +0.11 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.39 +0.12 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.44 +0.13 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.49 +0.14 35 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.63 +0.17 35 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.80 +0.18 36 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.98 +0.20 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.18 +0.23 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.39 +0.25 38 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.61 +0.26 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.83 +0.26 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.05 +0.26 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.28 +0.26 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.51 +0.26 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.75 +0.27 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.99 +0.27 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.24 +0.28 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.49 +0.28 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.74 +0.29 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.99 +0.29 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.24 +0.29 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.49 +0.29 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.74 +0.29 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.18 +0.06 33 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.21 +0.07 33 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.24 +0.08 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.28 +0.09 33 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.32 +0.10 33 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.36 +0.11 33 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.40 +0.11 33 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.45 +0.12 33 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.50 +0.13 33 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.55 +0.14 33 0 36 0
30MAR27 5.25 P 0.00 0.00 0.00 0.70 +0.16 34 0 59 0
30MAR27 5.50 P 0.86 0.86 0.86 0.86 +0.18 34 4 66 +4
30MAR27 5.75 P 0.00 0.00 0.00 1.04 +0.21 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.23 +0.23 35 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.44 +0.25 36 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.65 +0.26 36 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.87 +0.27 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.08 +0.26 36 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.31 +0.26 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.53 +0.25 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.77 +0.26 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.00 +0.26 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.24 +0.27 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.50 +0.29 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.74 +0.29 0 0 0 0
29JUN27 4.10 P 0.21 0.21 0.21 0.23 +0.06 33 1 2 +1
29JUN27 4.20 P 0.00 0.00 0.00 0.28 +0.08 34 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.31 +0.09 34 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.35 +0.10 34 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.39 +0.10 34 0 13 0
29JUN27 4.60 P 0.00 0.00 0.00 0.43 +0.11 34 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.48 +0.12 34 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.53 +0.13 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.57 +0.12 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.63 +0.14 34 0 0 0
29JUN27 5.25 P 0.72 0.72 0.72 0.78 +0.16 34 20 20 +20
29JUN27 5.50 P 0.00 0.00 0.00 0.94 +0.18 34 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 1.11 +0.20 35 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.30 +0.22 35 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.49 +0.23 35 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.68 +0.23 35 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.90 +0.24 36 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.12 +0.25 36 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.34 +0.28 36 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.56 +0.25 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.80 +0.26 37 0 0 0
TOTAL PUT 496 6,192 +301
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$ 164.30
18JUN26 150.00 C 0.00 0.00 0.00 14.30 - 0 0 0 -
18JUN26 152.50 C 0.00 0.00 0.00 11.80 -7.01 0 0 0 0
18JUN26 155.00 C 0.00 0.00 0.00 9.30 -7.01 0 0 0 -1
18JUN26 157.50 C 0.00 0.00 0.00 6.80 -7.01 0 0 0 0
18JUN26 160.00 C 4.65 5.09 3.87 4.30 -7.02 0 481 0 0
18JUN26 162.50 C 2.81 2.81 1.76 1.80 -7.04 0 616 0 0
18JUN26 165.00 C 1.68 1.71 0.29 0.00 -6.44 0 834 400 +400
18JUN26 167.50 C 1.19 1.19 0.06 0.00 -4.25 0 504 242 +139
18JUN26 170.00 C 0.50 0.50 0.05 0.00 -2.39 0 124 278 +12
18JUN26 172.50 C 0.04 0.04 0.04 0.00 -1.17 0 1 1,833 0
18JUN26 175.00 C 0.00 0.00 0.00 0.00 -0.48 0 0 710 0
18JUN26 177.50 C 0.00 0.00 0.00 0.00 -0.17 0 0 471 0
18JUN26 180.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 312 0
18JUN26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
18JUN26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 222 0
18JUN26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
18JUN26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
18JUN26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
18JUN26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
18JUN26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18JUN26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 150.00 C 0.00 0.00 0.00 14.60 - 38 0 0 -
26JUN26 152.50 C 0.00 0.00 0.00 12.30 -6.77 38 0 0 0
26JUN26 155.00 C 0.00 0.00 0.00 10.12 -6.59 38 0 0 0
26JUN26 157.50 C 0.00 0.00 0.00 8.11 -6.32 38 0 0 0
26JUN26 160.00 C 6.71 6.97 5.74 6.32 -5.93 38 426 409 +409
26JUN26 162.50 C 5.63 5.63 4.96 4.74 -5.48 38 174 112 +112
26JUN26 165.00 C 4.70 4.93 3.20 3.41 -4.70 38 532 360 +360
26JUN26 167.50 C 3.42 3.42 2.37 2.51 -3.99 39 460 550 +241
26JUN26 170.00 C 2.50 2.60 1.70 1.70 -3.39 39 253 387 +83
26JUN26 172.50 C 1.92 1.92 1.27 1.11 -2.78 39 222 1,006 +31
26JUN26 175.00 C 1.10 1.10 0.93 0.70 -2.21 39 187 1,907 +3
26JUN26 177.50 C 0.80 0.80 0.58 0.42 -1.70 38 17 95 +13
26JUN26 180.00 C 0.58 0.58 0.44 0.25 -1.26 39 6 174 0
26JUN26 182.50 C 0.44 0.44 0.42 0.14 -0.95 39 94 197 -90
26JUN26 185.00 C 0.34 0.34 0.30 0.08 -0.67 39 192 284 +136
26JUN26 187.50 C 0.31 0.31 0.29 0.04 -0.45 39 38 51 +8
26JUN26 190.00 C 0.21 0.21 0.17 0.02 -0.30 38 51 55 +49
26JUN26 192.50 C 0.00 0.00 0.00 0.01 -0.19 39 0 1 0
26JUN26 195.00 C 0.00 0.00 0.00 0.01 -0.11 41 0 0 0
26JUN26 197.50 C 0.00 0.00 0.00 0.01 -0.07 44 0 0 0
26JUN26 200.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 15 0
26JUN26 205.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
26JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 65.25 -6.21 176 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 62.64 -6.26 164 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 59.53 -6.94 118 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 57.00 -6.90 109 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 54.46 -6.94 97 0 125 0
29JUN26 112.50 C 0.00 0.00 0.00 52.09 -6.81 107 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 49.31 -7.10 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 46.95 -6.96 80 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 44.33 -7.08 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 41.82 -7.09 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 39.50 -6.92 72 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 37.12 -6.80 76 0 0 0
29JUN26 130.00 C 35.00 35.00 35.00 34.92 -6.50 85 15 6 -15
29JUN26 132.50 C 0.00 0.00 0.00 31.91 -7.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 30.13 -6.36 79 0 30 0
29JUN26 137.50 C 0.00 0.00 0.00 26.92 -7.01 33 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 24.44 -7.00 37 0 2 0
29JUN26 142.50 C 0.00 0.00 0.00 21.96 -7.00 36 0 46 0
29JUN26 145.00 C 0.00 0.00 0.00 19.51 -6.97 36 0 15 0
29JUN26 147.50 C 0.00 0.00 0.00 17.10 -6.93 36 1 744 +1
29JUN26 150.00 C 0.00 0.00 0.00 14.75 -6.86 36 0 2,770 0
29JUN26 152.50 C 0.00 0.00 0.00 12.50 -6.73 36 0 5,447 0
29JUN26 155.00 C 0.00 0.00 0.00 10.38 -6.55 36 0 16,945 0
29JUN26 157.50 C 8.07 8.07 8.07 8.43 -6.28 36 3 3,289 0
29JUN26 160.00 C 10.00 10.00 6.50 6.72 -5.53 36 128 4,051 -118
29JUN26 162.50 C 6.00 6.00 4.62 5.19 -5.46 36 874 25,153 +209
29JUN26 165.00 C 4.72 5.03 3.72 3.83 -4.76 36 2,644 54,175 +1,995
29JUN26 167.50 C 4.93 4.93 2.56 2.91 -4.11 37 1,042 2,383 +620
29JUN26 170.00 C 3.83 3.88 1.89 2.07 -3.57 37 1,598 15,582 +293
29JUN26 172.50 C 2.07 2.42 1.49 1.42 -3.03 36 926 10,016 +68
29JUN26 175.00 C 2.30 2.38 1.01 0.95 -2.49 36 394 10,204 -96
29JUN26 177.50 C 0.98 0.98 0.74 0.61 -2.00 36 122 7,293 +29
29JUN26 180.00 C 1.02 1.02 0.60 0.38 -1.57 36 368 15,947 -135
29JUN26 182.50 C 0.81 0.81 0.47 0.23 -1.19 36 144 6,447 +99
29JUN26 185.00 C 0.54 0.56 0.37 0.14 -0.88 36 189 5,861 -52
29JUN26 187.50 C 0.33 0.39 0.29 0.08 -0.68 36 211 1,997 +135
29JUN26 190.00 C 0.40 0.40 0.24 0.05 -0.47 37 179 5,242 -29
29JUN26 192.50 C 0.28 0.28 0.25 0.03 -0.32 37 6 2,153 -6
29JUN26 195.00 C 0.22 0.22 0.22 0.02 -0.22 38 6 2,018 0
29JUN26 197.50 C 0.21 0.21 0.21 0.01 -0.14 38 11 2,284 -11
29JUN26 200.00 C 0.20 0.20 0.12 0.01 -0.09 40 214 9,094 -169
29JUN26 205.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 2,203 0
29JUN26 210.00 C 0.12 0.12 0.10 0.01 -0.01 49 43 2,658 -3
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,186 0
29JUN26 220.00 C 0.10 0.10 0.08 0.01 0.00 57 3 3,964 -3
29JUN26 225.00 C 0.05 0.05 0.05 0.01 0.00 61 1 1,315 -1
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4,157 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,716 0
29JUN26 240.00 C 0.01 0.01 0.01 0.01 0.00 72 21 4,260 -21
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 76 0 713 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2,132 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 83 0 531 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 86 0 577 0
29JUN26 265.00 C 0.03 0.03 0.03 0.01 0.00 89 6 158 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 92 0 905 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 96 0 261 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 99 0 101 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 102 0 46 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 104 0 543 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 107 0 91 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,281 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 115 0 300 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 121 0 247 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 126 0 239 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 130 0 184 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 135 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 140 0 114 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 144 0 187 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 148 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 152 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 156 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 160 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 164 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 168 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 171 0 150 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 175 0 275 0
30JUL26 120.00 C 0.00 0.00 0.00 44.78 -6.99 42 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 42.56 -6.75 49 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 40.07 -6.80 46 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 37.51 -6.93 42 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 35.24 -6.79 44 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 32.26 -7.39 26 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 30.13 -7.18 36 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 28.29 -5.66 42 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 26.12 -5.76 42 0 4 0
30JUL26 142.50 C 0.00 0.00 0.00 24.02 -5.60 42 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 22.00 -5.53 42 0 471 0
30JUL26 147.50 C 0.00 0.00 0.00 20.06 -5.45 42 0 346 0
30JUL26 150.00 C 0.00 0.00 0.00 18.21 -6.07 42 0 1,162 0
30JUL26 152.50 C 0.00 0.00 0.00 15.98 -6.37 39 0 2,080 0
30JUL26 155.00 C 14.75 14.75 14.75 14.37 -6.13 39 5 1,971 +1
30JUL26 157.50 C 0.00 0.00 0.00 12.88 -5.85 40 0 1,688 0
30JUL26 160.00 C 0.00 0.00 0.00 11.49 -5.06 40 0 2,823 0
30JUL26 162.50 C 10.29 11.01 9.96 10.28 -4.74 41 1,518 2,079 +617
30JUL26 165.00 C 9.97 10.21 8.50 9.11 -4.47 41 5,392 6,943 +4,116
30JUL26 167.50 C 9.43 9.43 7.60 7.93 -4.30 41 615 1,095 -124
30JUL26 170.00 C 8.00 8.13 6.75 7.01 -3.97 41 365 2,618 -201
30JUL26 172.50 C 7.01 7.01 6.22 6.06 -3.76 41 144 2,489 +15
30JUL26 175.00 C 6.76 6.76 5.19 5.32 -3.44 41 143 3,553 +38
30JUL26 177.50 C 5.46 5.46 4.55 4.57 -3.21 41 129 1,643 +52
30JUL26 180.00 C 4.81 4.81 4.00 4.14 -2.75 42 278 3,939 +79
30JUL26 182.50 C 3.67 3.67 3.54 3.49 -2.58 42 95 1,466 +95
30JUL26 185.00 C 4.57 4.57 3.00 3.04 -2.30 42 73 1,365 +20
30JUL26 187.50 C 3.13 3.13 2.80 2.59 -2.09 42 9 839 -6
30JUL26 190.00 C 3.69 3.69 2.29 2.19 -1.94 42 126 1,179 -3
30JUL26 192.50 C 2.36 2.36 2.36 1.85 -1.73 42 12 947 -8
30JUL26 195.00 C 1.88 1.88 1.88 1.55 -1.66 42 1 1,088 +1
30JUL26 197.50 C 2.32 2.32 2.32 1.30 -1.54 42 1 397 -1
30JUL26 200.00 C 1.75 1.80 1.50 1.09 -1.36 42 95 1,068 +54
30JUL26 205.00 C 1.46 1.46 1.23 0.75 -1.05 42 130 344 +26
30JUL26 210.00 C 1.40 1.40 1.12 0.51 -0.81 42 8 632 -5
30JUL26 215.00 C 0.98 0.98 0.79 0.34 -0.61 42 15 480 +8
30JUL26 220.00 C 0.83 0.83 0.77 0.23 -0.45 42 54 365 +50
30JUL26 225.00 C 0.52 0.52 0.52 0.15 -0.33 42 35 181 -3
30JUL26 230.00 C 0.48 0.48 0.46 0.10 -0.24 42 21 255 +19
30JUL26 235.00 C 0.50 0.50 0.44 0.07 -0.16 42 15 75 -15
30JUL26 240.00 C 0.39 0.39 0.39 0.04 -0.12 42 20 550 0
30JUL26 245.00 C 0.00 0.00 0.00 0.03 -0.08 43 0 383 0
30JUL26 250.00 C 0.00 0.00 0.00 0.02 -0.06 43 0 150 0
30JUL26 255.00 C 0.00 0.00 0.00 0.01 -0.04 42 0 180 0
30JUL26 260.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 350 0
30JUL26 265.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 589 0
30JUL26 270.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 1,299 0
28AUG26 127.50 C 0.00 0.00 0.00 38.73 -6.05 44 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 36.60 -5.96 44 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 34.51 -5.89 45 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 32.49 -5.83 45 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 31.06 -5.20 48 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 28.29 -5.94 44 0 1 0
28AUG26 142.50 C 0.00 0.00 0.00 27.34 -4.99 48 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 25.59 -4.91 48 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 23.91 -5.71 48 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 22.30 -5.55 48 0 104 0
28AUG26 152.50 C 0.00 0.00 0.00 20.76 -5.40 48 0 354 0
28AUG26 155.00 C 0.00 0.00 0.00 19.29 -5.23 48 0 595 0
28AUG26 157.50 C 0.00 0.00 0.00 17.90 -5.06 48 0 527 0
28AUG26 160.00 C 0.00 0.00 0.00 16.08 -5.38 46 0 1,259 0
28AUG26 162.50 C 14.40 15.14 14.30 14.87 -5.17 47 233 741 +163
28AUG26 165.00 C 14.98 15.13 13.20 13.76 -4.92 47 164 898 -17
28AUG26 167.50 C 14.25 14.25 12.45 12.65 -4.21 47 234 1,049 +100
28AUG26 170.00 C 12.61 12.77 12.22 11.64 -4.03 47 77 5,781 +1
28AUG26 172.50 C 11.47 11.82 10.65 10.76 -3.79 47 196 520 +54
28AUG26 175.00 C 10.61 10.92 10.16 9.84 -3.65 47 63 711 -29
28AUG26 177.50 C 10.71 10.71 9.27 9.05 -3.44 47 63 1,261 +60
28AUG26 180.00 C 9.90 9.90 8.82 8.31 -3.23 48 55 1,018 -55
28AUG26 182.50 C 8.65 8.65 7.87 7.61 -3.05 48 70 522 -23
28AUG26 185.00 C 7.86 7.86 7.11 7.03 -2.80 48 54 726 +43
28AUG26 187.50 C 0.00 0.00 0.00 6.48 -2.57 48 0 269 0
28AUG26 190.00 C 6.04 6.15 6.04 5.97 -2.36 49 5 1,265 -1
28AUG26 192.50 C 0.00 0.00 0.00 5.48 -2.17 49 0 463 0
28AUG26 195.00 C 5.00 5.00 5.00 4.97 -2.06 49 1 386 0
28AUG26 197.50 C 0.00 0.00 0.00 4.51 -2.11 49 0 321 0
28AUG26 200.00 C 4.48 4.60 4.48 4.08 -1.98 49 3 1,045 0
28AUG26 205.00 C 0.00 0.00 0.00 3.33 -1.89 49 0 108 0
28AUG26 210.00 C 3.60 3.60 3.26 2.71 -1.65 49 5 9 +5
29SEP26 100.00 C 0.00 0.00 0.00 65.25 -7.07 43 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 62.64 -7.27 33 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 60.07 -6.40 0 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 57.73 -6.30 34 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 55.44 -6.22 39 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 53.22 -6.14 42 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 50.85 -6.24 41 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 48.58 -6.23 42 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 46.39 -6.13 42 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 44.37 -5.95 44 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 42.27 -5.88 44 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 40.21 -5.81 45 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 38.19 -5.67 45 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 36.24 -5.59 45 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 34.34 -5.92 45 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 32.49 -5.82 45 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 31.32 -5.08 48 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 29.61 -4.95 48 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 27.96 -4.87 48 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 26.38 -4.72 48 0 19 0
29SEP26 150.00 C 0.00 0.00 0.00 25.15 -5.04 49 0 527 0
29SEP26 152.50 C 0.00 0.00 0.00 23.39 -5.19 48 0 1,708 0
29SEP26 155.00 C 0.00 0.00 0.00 21.99 -5.04 48 0 110 0
29SEP26 157.50 C 0.00 0.00 0.00 20.65 -4.90 48 0 247 0
29SEP26 160.00 C 18.60 18.60 18.60 18.79 -5.33 46 1 895 0
29SEP26 162.50 C 0.00 0.00 0.00 17.61 -5.13 46 0 541 0
29SEP26 165.00 C 17.95 17.95 16.75 16.52 -4.91 46 17 183 +17
29SEP26 167.50 C 16.78 16.78 15.39 15.42 -4.15 46 70 274 +49
29SEP26 170.00 C 14.51 14.51 14.51 14.41 -4.00 46 33 2,916 +33
29SEP26 172.50 C 13.96 13.96 13.96 13.52 -3.78 47 30 548 +14
29SEP26 175.00 C 0.00 0.00 0.00 12.55 -3.69 47 2,502 3,813 +2,173
29SEP26 177.50 C 0.00 0.00 0.00 11.69 -3.55 47 0 1,473 0
29SEP26 180.00 C 11.60 11.60 11.20 11.03 -3.26 47 3 1,056 +1
29SEP26 182.50 C 10.32 10.32 10.32 10.32 -3.06 47 30 857 0
29SEP26 185.00 C 0.00 0.00 0.00 9.54 -2.98 47 0 888 0
29SEP26 187.50 C 0.00 0.00 0.00 8.92 -2.79 47 0 441 0
29SEP26 190.00 C 8.58 8.58 8.58 8.34 -2.61 48 2 1,320 0
29SEP26 192.50 C 0.00 0.00 0.00 7.79 -2.43 48 0 161 0
29SEP26 195.00 C 7.50 7.50 7.50 7.28 -2.26 48 2 423 0
29SEP26 197.50 C 0.00 0.00 0.00 6.75 -2.18 48 0 198 0
29SEP26 200.00 C 7.03 7.03 6.44 6.31 -2.08 48 38 1,224 -14
29SEP26 205.00 C 0.00 0.00 0.00 5.42 -1.97 48 0 158 0
29SEP26 210.00 C 0.00 0.00 0.00 4.62 -1.91 48 0 647 0
29SEP26 215.00 C 0.00 0.00 0.00 3.93 -1.77 48 0 239 0
29SEP26 220.00 C 4.40 4.40 4.40 3.34 -1.57 48 30 524 +23
29SEP26 225.00 C 0.00 0.00 0.00 2.83 -1.39 48 0 178 0
29SEP26 230.00 C 0.00 0.00 0.00 2.39 -1.23 48 0 1,127 0
29SEP26 235.00 C 2.80 2.80 2.80 2.02 -1.08 48 30 135 -30
29SEP26 240.00 C 2.49 2.49 2.49 1.70 -0.95 48 30 937 0
29SEP26 245.00 C 2.55 2.55 2.55 1.43 -0.83 48 30 198 0
29SEP26 250.00 C 0.00 0.00 0.00 1.20 -0.73 48 0 515 0
29SEP26 255.00 C 0.00 0.00 0.00 1.01 -0.63 48 0 351 0
29SEP26 260.00 C 0.00 0.00 0.00 0.84 -0.55 48 0 533 0
29SEP26 265.00 C 0.00 0.00 0.00 0.71 -0.47 48 0 600 0
29SEP26 270.00 C 0.00 0.00 0.00 0.59 -0.41 48 0 998 0
29SEP26 275.00 C 0.00 0.00 0.00 0.49 -0.36 48 0 532 0
29SEP26 280.00 C 0.00 0.00 0.00 0.41 -0.31 48 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.34 -0.27 48 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.29 -0.23 48 0 1,431 0
29SEP26 295.00 C 0.00 0.00 0.00 0.24 -0.20 48 0 1,045 0
29SEP26 300.00 C 0.78 0.78 0.78 0.20 -0.17 48 5 1,149 0
29SEP26 310.00 C 0.00 0.00 0.00 0.14 -0.12 48 0 546 0
29SEP26 320.00 C 0.00 0.00 0.00 0.09 -0.10 48 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.06 -0.07 47 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.05 -0.05 48 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 49 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 50 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 52 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 53 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 54 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 55 0 368 0
29SEP26 450.00 C 0.24 0.24 0.24 0.01 0.00 56 3 413 -3
30DEC26 100.00 C 0.00 0.00 0.00 66.51 -6.59 41 0 106 0
30DEC26 102.50 C 0.00 0.00 0.00 64.46 -6.70 43 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 62.15 -6.51 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 60.02 -6.46 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 57.93 -6.38 44 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 55.86 -6.33 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 53.83 -6.27 44 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 52.27 -5.78 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 50.32 -5.72 46 0 38 0
30DEC26 122.50 C 0.00 0.00 0.00 48.41 -5.62 46 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 46.55 -5.54 46 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 44.73 -5.88 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 42.96 -5.79 46 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 41.23 -5.71 46 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 39.56 -5.62 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 37.93 -5.54 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 36.35 -5.43 46 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 34.82 -5.35 46 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 33.35 -5.23 46 0 230 0
30DEC26 147.50 C 0.00 0.00 0.00 31.92 -5.13 46 0 59 0
30DEC26 150.00 C 0.00 0.00 0.00 30.57 -5.01 47 0 194 0
30DEC26 152.50 C 0.00 0.00 0.00 29.26 -4.88 47 0 389 0
30DEC26 155.00 C 0.00 0.00 0.00 27.98 -4.78 47 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 26.75 -4.68 47 0 281 0
30DEC26 160.00 C 0.00 0.00 0.00 26.67 -3.42 49 0 1,809 0
30DEC26 162.50 C 24.87 24.87 23.88 24.24 -4.64 46 31 518 +31
30DEC26 165.00 C 0.00 0.00 0.00 23.55 -4.16 47 0 959 0
30DEC26 167.50 C 23.00 23.00 23.00 22.60 -3.95 48 8 697 -8
30DEC26 170.00 C 0.00 0.00 0.00 21.61 -3.83 48 0 1,736 0
30DEC26 172.50 C 0.00 0.00 0.00 20.48 -3.90 47 0 705 0
30DEC26 175.00 C 0.00 0.00 0.00 19.66 -3.69 48 0 827 0
30DEC26 177.50 C 0.00 0.00 0.00 18.77 -3.59 48 0 813 0
30DEC26 180.00 C 0.00 0.00 0.00 17.78 -3.63 47 0 2,351 0
30DEC26 182.50 C 18.05 18.05 17.30 17.11 -3.38 48 17 2,239 -15
30DEC26 185.00 C 17.26 17.26 16.66 15.94 -3.67 47 46 332 -16
30DEC26 187.50 C 16.52 16.52 16.52 15.53 -3.23 48 16 166 -16
30DEC26 190.00 C 14.50 14.50 14.50 14.86 -3.09 48 3 1,633 -2
30DEC26 192.50 C 0.00 0.00 0.00 14.22 -2.94 48 0 193 0
30DEC26 195.00 C 0.00 0.00 0.00 13.54 -2.87 48 0 428 0
30DEC26 197.50 C 0.00 0.00 0.00 12.90 -2.78 48 0 194 0
30DEC26 200.00 C 12.50 12.50 12.08 12.65 -2.80 49 185 1,053 +112
30DEC26 205.00 C 0.00 0.00 0.00 11.12 -2.98 48 0 304 0
30DEC26 210.00 C 0.00 0.00 0.00 10.07 -2.79 48 0 333 0
30DEC26 215.00 C 0.00 0.00 0.00 9.11 -2.62 48 0 124 0
30DEC26 220.00 C 8.81 8.88 8.26 8.48 -2.20 49 180 2,862 +75
30DEC26 225.00 C 0.00 0.00 0.00 7.44 -2.29 48 0 88 0
30DEC26 230.00 C 0.00 0.00 0.00 6.72 -2.13 48 0 253 0
30DEC26 235.00 C 0.00 0.00 0.00 6.07 -1.98 48 0 339 0
30DEC26 240.00 C 0.00 0.00 0.00 5.48 -1.84 48 0 1,533 0
30DEC26 245.00 C 0.00 0.00 0.00 4.94 -1.71 48 0 1,358 0
30DEC26 250.00 C 0.00 0.00 0.00 4.46 -1.59 48 0 717 0
30DEC26 255.00 C 5.03 5.03 5.03 4.02 -1.47 48 30 344 +30
30DEC26 260.00 C 4.65 4.65 4.55 3.62 -1.37 48 6 285 +6
30DEC26 265.00 C 0.00 0.00 0.00 3.26 -1.27 48 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 3.03 -1.08 48 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 2.65 -1.08 48 0 101 0
30DEC26 280.00 C 0.00 0.00 0.00 2.46 -0.93 48 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 2.15 -0.92 48 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 1.94 -0.85 48 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 1.74 -0.79 48 0 265 0
30DEC26 300.00 C 0.00 0.00 0.00 1.57 -0.72 48 0 1,596 0
30DEC26 310.00 C 0.00 0.00 0.00 1.27 -0.62 48 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 1.03 -0.52 48 0 1,352 0
30DEC26 330.00 C 0.00 0.00 0.00 0.84 -0.44 48 0 307 0
30DEC26 340.00 C 0.00 0.00 0.00 0.68 -0.37 48 2 485 -2
30DEC26 350.00 C 0.00 0.00 0.00 0.55 -0.32 48 0 546 0
30MAR27 120.00 C 0.00 0.00 0.00 54.01 -5.52 48 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 52.27 -5.89 48 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 50.56 -5.81 47 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 49.08 -5.52 48 0 0 0
30MAR27 130.00 C 46.37 46.37 46.37 47.30 -5.60 48 2 170 0
30MAR27 132.50 C 0.00 0.00 0.00 45.72 -5.53 48 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 44.18 -5.45 48 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 43.14 -4.25 48 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 41.89 -4.03 49 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 40.26 -4.22 48 0 120 0
30MAR27 145.00 C 0.00 0.00 0.00 38.91 -4.17 48 0 360 0
30MAR27 147.50 C 0.00 0.00 0.00 37.68 -4.04 49 0 1,401 0
30MAR27 150.00 C 0.00 0.00 0.00 36.14 -4.25 48 0 1,821 0
30MAR27 152.50 C 0.00 0.00 0.00 34.95 -4.15 48 0 185 0
30MAR27 155.00 C 0.00 0.00 0.00 33.92 -3.92 49 0 216 0
30MAR27 157.50 C 0.00 0.00 0.00 32.53 -4.08 48 0 1,111 0
30MAR27 160.00 C 0.00 0.00 0.00 31.40 -4.02 48 0 1,408 0
30MAR27 162.50 C 0.00 0.00 0.00 30.53 -3.74 49 0 344 0
30MAR27 165.00 C 30.00 30.00 30.00 28.42 -4.73 47 14 123 -14
30MAR27 167.50 C 0.00 0.00 0.00 27.82 -4.24 48 0 153 0
30MAR27 170.00 C 0.00 0.00 0.00 26.96 -4.34 48 0 242 0
30MAR27 172.50 C 0.00 0.00 0.00 26.02 -3.95 48 0 302 0
30MAR27 175.00 C 0.00 0.00 0.00 24.59 -4.38 47 0 586 0
30MAR27 177.50 C 0.00 0.00 0.00 24.24 -3.77 48 0 404 0
30MAR27 180.00 C 0.00 0.00 0.00 23.33 -3.74 48 0 577 0
30MAR27 182.50 C 0.00 0.00 0.00 22.68 -3.48 48 0 1,271 0
30MAR27 185.00 C 22.00 22.00 22.00 21.74 -3.54 48 4 1,423 0
30MAR27 187.50 C 0.00 0.00 0.00 20.79 -3.64 48 1 294 0
30MAR27 190.00 C 22.40 22.40 22.40 20.26 -3.34 48 2 757 -1
30MAR27 192.50 C 0.00 0.00 0.00 19.72 -3.08 49 0 221 0
30MAR27 195.00 C 18.00 19.00 18.00 18.57 -3.46 48 3 217 -2
30MAR27 197.50 C 0.00 0.00 0.00 18.56 -2.72 49 0 35 0
30MAR27 200.00 C 0.00 0.00 0.00 17.87 -2.68 49 0 296 0
30MAR27 205.00 C 0.00 0.00 0.00 16.74 -2.89 49 0 103 0
30MAR27 210.00 C 0.00 0.00 0.00 15.29 -3.35 49 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 14.17 -3.34 49 0 150 0
30MAR27 220.00 C 13.46 13.46 13.46 13.36 -2.88 49 30 1,102 -29
30MAR27 225.00 C 0.00 0.00 0.00 12.39 -2.99 49 0 80 0
30MAR27 230.00 C 0.00 0.00 0.00 11.48 -2.86 49 0 854 0
30MAR27 235.00 C 0.00 0.00 0.00 10.65 -2.71 49 0 22 0
30MAR27 240.00 C 0.00 0.00 0.00 9.87 -2.58 49 0 154 0
30MAR27 245.00 C 0.00 0.00 0.00 9.15 -2.45 49 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 8.48 -2.01 49 0 306 0
30MAR27 255.00 C 0.00 0.00 0.00 7.63 -2.15 48 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 7.07 -2.04 48 0 23 0
30MAR27 265.00 C 7.90 7.90 7.88 6.75 -1.74 49 5 220 +1
30MAR27 270.00 C 0.00 0.00 0.00 6.26 -1.65 49 0 1,066 0
30MAR27 275.00 C 7.00 7.00 7.00 5.80 -1.79 49 1 329 0
29JUN27 140.00 C 0.00 0.00 0.00 44.63 -5.18 49 0 32 0
29JUN27 142.50 C 0.00 0.00 0.00 43.30 -5.10 49 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 42.02 -5.01 49 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 40.75 -4.94 49 0 0 0
29JUN27 150.00 C 39.50 39.50 39.50 39.54 -4.87 49 1 2 +1
29JUN27 152.50 C 0.00 0.00 0.00 38.37 -4.78 49 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 37.24 -4.69 49 0 20 0
29JUN27 157.50 C 0.00 0.00 0.00 36.19 -3.85 49 0 0 0
29JUN27 160.00 C 35.60 35.60 35.60 35.12 -3.87 49 1 35 +1
29JUN27 162.50 C 0.00 0.00 0.00 34.09 -3.70 49 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 33.09 -3.73 49 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 32.12 -3.67 49 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 31.18 -3.60 49 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 30.27 -3.55 49 0 29 0
29JUN27 175.00 C 0.00 0.00 0.00 29.40 -3.35 50 0 3 0
29JUN27 177.50 C 28.30 28.30 28.30 28.55 -3.26 50 1 4 0
29JUN27 180.00 C 28.00 28.00 28.00 27.73 -3.31 50 4 43 -2
29JUN27 182.50 C 0.00 0.00 0.00 26.93 -3.14 50 0 5 0
29JUN27 185.00 C 28.00 28.00 28.00 26.11 -3.25 50 1 43 -1
29JUN27 187.50 C 0.00 0.00 0.00 25.82 -2.61 50 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 25.10 -2.55 50 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 24.40 -2.64 51 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 23.61 -2.62 50 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 22.66 -2.98 50 0 77 0
29JUN27 200.00 C 0.00 0.00 0.00 21.51 -3.28 49 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 20.73 -3.11 50 0 324 0
29JUN27 210.00 C 0.00 0.00 0.00 19.71 -3.41 50 0 210 0
TOTAL CALL 28,333 414,128 +12,233
18JUN26 150.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
18JUN26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
18JUN26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
18JUN26 160.00 P 0.19 0.19 0.07 0.00 -0.01 0 40 67 +35
18JUN26 162.50 P 0.30 0.75 0.11 0.00 -0.03 0 263 341 +91
18JUN26 165.00 P 0.70 2.07 0.14 0.70 +0.57 0 569 3 -264
18JUN26 167.50 P 0.62 4.00 0.62 3.20 +2.75 0 289 0 -259
18JUN26 170.00 P 5.26 6.00 4.93 5.70 +4.52 0 195 0 -298
18JUN26 172.50 P 3.48 7.80 3.48 8.20 +5.73 0 58 0 -173
18JUN26 175.00 P 10.20 11.50 10.00 10.70 +6.40 0 14 0 -452
18JUN26 177.50 P 13.50 17.21 13.50 13.20 +6.66 0 3 0 -140
18JUN26 180.00 P 15.38 16.50 15.38 15.70 +6.70 0 3 0 -84
18JUN26 182.50 P 0.00 0.00 0.00 18.20 +7.00 0 0 0 -4
18JUN26 185.00 P 0.00 0.00 0.00 20.70 +7.00 0 0 0 0
18JUN26 187.50 P 0.00 0.00 0.00 23.20 +7.00 0 0 0 0
18JUN26 190.00 P 0.00 0.00 0.00 25.70 +7.00 0 0 0 0
18JUN26 192.50 P 0.00 0.00 0.00 28.20 +7.00 0 0 0 0
18JUN26 195.00 P 0.00 0.00 0.00 30.70 +7.00 0 0 0 0
18JUN26 197.50 P 0.00 0.00 0.00 33.20 +6.80 0 0 0 0
18JUN26 200.00 P 0.00 0.00 0.00 35.70 +6.84 0 0 0 0
18JUN26 205.00 P 0.00 0.00 0.00 40.70 +6.82 0 0 0 0
18JUN26 210.00 P 0.00 0.00 0.00 45.70 +6.85 0 0 0 0
26JUN26 150.00 P 0.52 0.53 0.52 0.21 - 38 91 91 -
26JUN26 152.50 P 0.64 0.64 0.64 0.42 +0.25 39 30 30 +30
26JUN26 155.00 P 0.92 1.23 0.92 0.74 +0.43 39 162 32 +16
26JUN26 157.50 P 1.25 1.74 1.12 1.25 +0.72 39 610 434 +338
26JUN26 160.00 P 1.78 2.50 1.78 1.95 +1.09 39 771 824 +487
26JUN26 162.50 P 2.80 3.85 2.60 2.77 +1.43 37 1,001 767 +654
26JUN26 165.00 P 3.40 5.09 3.40 4.14 +2.13 39 517 419 +196
26JUN26 167.50 P 5.00 6.66 5.00 5.39 +2.52 36 698 569 +437
26JUN26 170.00 P 7.00 8.00 6.92 7.33 +3.37 39 96 278 +28
26JUN26 172.50 P 0.00 0.00 0.00 9.19 +3.92 38 0 396 0
26JUN26 175.00 P 12.50 12.50 12.50 11.30 +4.51 38 2 510 0
26JUN26 177.50 P 0.00 0.00 0.00 13.21 +4.68 25 0 140 0
26JUN26 180.00 P 0.00 0.00 0.00 15.87 +5.42 38 0 17 0
26JUN26 182.50 P 0.00 0.00 0.00 18.27 +6.10 38 0 0 0
26JUN26 185.00 P 0.00 0.00 0.00 20.72 +6.39 38 0 2 0
26JUN26 187.50 P 0.00 0.00 0.00 23.71 +7.12 63 0 0 0
26JUN26 190.00 P 0.00 0.00 0.00 26.23 +7.31 68 0 0 0
26JUN26 192.50 P 0.00 0.00 0.00 28.20 +6.88 0 0 0 0
26JUN26 195.00 P 0.00 0.00 0.00 31.15 +7.40 74 0 0 0
26JUN26 197.50 P 0.00 0.00 0.00 33.20 +6.35 0 0 0 0
26JUN26 200.00 P 0.00 0.00 0.00 35.70 +6.84 0 0 0 0
26JUN26 205.00 P 0.00 0.00 0.00 40.70 +6.42 0 0 0 0
26JUN26 210.00 P 0.00 0.00 0.00 45.70 +6.42 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2,268 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 93 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 88 0 256 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 84 0 64 0
29JUN26 110.00 P 0.00 0.00 0.00 0.01 0.00 80 0 373 0
29JUN26 112.50 P 0.00 0.00 0.00 0.01 0.00 76 0 290 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,241 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1,403 0
29JUN26 120.00 P 0.08 0.08 0.08 0.01 0.00 64 10 2,713 -10
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,066 0
29JUN26 125.00 P 0.00 0.00 0.00 0.01 0.00 56 0 924 0
29JUN26 127.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,298 0
29JUN26 130.00 P 0.10 0.10 0.10 0.01 0.00 48 16 3,296 -16
29JUN26 132.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,595 0
29JUN26 135.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2,597 0
29JUN26 137.50 P 0.18 0.18 0.15 0.01 0.00 38 6 2,039 0
29JUN26 140.00 P 0.18 0.24 0.18 0.02 0.00 37 40 2,836 -9
29JUN26 142.50 P 0.26 0.29 0.26 0.04 +0.01 36 40 3,629 +10
29JUN26 145.00 P 0.37 0.37 0.32 0.09 +0.04 36 280 7,174 -67
29JUN26 147.50 P 0.40 0.52 0.40 0.18 +0.08 36 1,196 6,174 -789
29JUN26 150.00 P 0.40 0.78 0.40 0.33 +0.16 36 777 26,360 +389
29JUN26 152.50 P 0.72 1.03 0.72 0.58 +0.28 36 383 12,448 +229
29JUN26 155.00 P 0.75 1.55 0.75 0.98 +0.48 36 771 7,193 -61
29JUN26 157.50 P 1.10 2.01 1.10 1.49 +0.70 36 649 40,500 -195
29JUN26 160.00 P 2.00 3.20 2.00 2.27 +1.07 36 2,584 79,446 -586
29JUN26 162.50 P 2.30 4.23 2.30 3.13 +1.37 35 1,466 71,483 -562
29JUN26 165.00 P 3.36 5.60 3.36 4.50 +2.01 36 2,567 7,921 +1,076
29JUN26 167.50 P 5.32 6.90 5.28 5.93 +2.53 36 613 2,864 +410
29JUN26 170.00 P 7.50 9.00 7.48 7.81 +3.31 38 326 6,444 +78
29JUN26 172.50 P 10.00 10.60 9.20 9.45 +3.64 36 90 3,500 -19
29JUN26 175.00 P 10.00 12.31 10.00 11.30 +3.98 33 52 4,616 -30
29JUN26 177.50 P 13.50 14.73 13.50 13.68 +4.66 36 28 5,657 -28
29JUN26 180.00 P 16.00 17.50 16.00 15.97 +5.08 36 61 12,334 -52
29JUN26 182.50 P 20.00 20.00 20.00 18.34 +5.81 36 1 2,795 -1
29JUN26 185.00 P 22.00 22.00 20.50 20.76 +6.14 36 8 3,754 -7
29JUN26 187.50 P 0.00 0.00 0.00 23.71 +6.90 54 0 1,481 0
29JUN26 190.00 P 26.20 26.20 26.20 26.23 +7.15 58 101 2,962 -62
29JUN26 192.50 P 0.00 0.00 0.00 28.72 +7.29 62 0 2,105 0
29JUN26 195.00 P 0.00 0.00 0.00 31.17 +7.34 65 0 556 0
29JUN26 197.50 P 0.00 0.00 0.00 33.60 +6.75 66 0 325 0
29JUN26 200.00 P 0.00 0.00 0.00 35.94 +6.35 64 0 5,038 0
29JUN26 205.00 P 0.00 0.00 0.00 40.70 +6.42 0 0 1,845 0
29JUN26 210.00 P 0.00 0.00 0.00 45.70 +6.42 0 0 1,086 0
29JUN26 215.00 P 0.00 0.00 0.00 50.70 +7.00 0 0 1,041 0
29JUN26 220.00 P 0.00 0.00 0.00 56.03 +6.72 93 0 2,001 0
29JUN26 225.00 P 0.00 0.00 0.00 61.04 +6.55 99 0 1,213 0
29JUN26 230.00 P 0.00 0.00 0.00 66.00 +6.75 103 0 882 0
29JUN26 235.00 P 0.00 0.00 0.00 70.99 +6.86 107 0 1,294 0
29JUN26 240.00 P 0.00 0.00 0.00 75.98 +6.76 112 0 2,643 0
29JUN26 245.00 P 0.00 0.00 0.00 80.73 +6.52 97 0 1,343 0
29JUN26 250.00 P 0.00 0.00 0.00 85.73 +6.51 101 0 232 0
29JUN26 255.00 P 0.00 0.00 0.00 90.96 +6.82 126 0 112 0
29JUN26 260.00 P 0.00 0.00 0.00 95.91 +6.83 127 0 135 0
29JUN26 265.00 P 0.00 0.00 0.00 100.95 +6.49 134 0 657 0
29JUN26 270.00 P 0.00 0.00 0.00 105.70 +6.55 0 0 210 0
29JUN26 275.00 P 0.00 0.00 0.00 110.70 +6.57 0 0 487 0
29JUN26 280.00 P 0.00 0.00 0.00 115.94 +7.22 146 0 80 0
29JUN26 285.00 P 0.00 0.00 0.00 120.96 +6.93 151 0 209 0
29JUN26 290.00 P 0.00 0.00 0.00 125.86 +6.92 149 0 1,514 0
29JUN26 295.00 P 0.00 0.00 0.00 130.88 +6.92 154 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 135.92 +6.89 161 0 15 0
29JUN26 310.00 P 0.00 0.00 0.00 145.89 +6.39 166 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 155.92 +7.22 175 0 16 0
29JUN26 330.00 P 0.00 0.00 0.00 165.90 +6.88 180 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 175.89 +6.98 186 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 185.89 +6.91 192 0 15 0
29JUN26 360.00 P 0.00 0.00 0.00 195.87 +7.17 196 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 205.83 +6.88 198 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 215.86 +7.16 206 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 225.85 +6.83 211 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 235.84 +6.93 215 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 245.83 +6.93 220 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 255.79 +7.09 219 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 265.82 +6.11 228 0 22 0
29JUN26 440.00 P 0.00 0.00 0.00 275.81 +6.94 231 0 22 0
29JUN26 450.00 P 0.00 0.00 0.00 285.80 +6.44 234 0 22 0
30JUL26 120.00 P 0.50 0.50 0.50 0.09 +0.02 42 15 676 0
30JUL26 122.50 P 0.00 0.00 0.00 0.14 +0.04 42 0 297 0
30JUL26 125.00 P 0.63 0.65 0.63 0.21 +0.06 42 40 1,415 +10
30JUL26 127.50 P 0.00 0.00 0.00 0.30 +0.08 42 0 792 0
30JUL26 130.00 P 0.91 0.91 0.91 0.43 +0.13 42 2 516 0
30JUL26 132.50 P 0.00 0.00 0.00 0.60 +0.17 42 0 553 0
30JUL26 135.00 P 1.20 1.25 1.20 0.81 +0.23 42 12 853 0
30JUL26 137.50 P 1.37 1.63 1.37 1.08 +0.31 42 56 1,291 +30
30JUL26 140.00 P 1.75 1.98 1.71 1.42 +0.41 42 159 1,775 +76
30JUL26 142.50 P 2.29 2.37 2.29 1.80 +0.52 42 21 2,069 0
30JUL26 145.00 P 2.28 2.88 2.28 2.31 +0.65 42 125 2,712 +20
30JUL26 147.50 P 3.02 3.50 2.98 2.88 +0.82 42 300 2,396 +192
30JUL26 150.00 P 3.31 4.10 3.31 3.54 +0.96 42 312 6,644 +117
30JUL26 152.50 P 4.08 4.97 3.92 4.33 +1.19 42 673 3,408 +201
30JUL26 155.00 P 4.60 5.80 4.60 5.17 +1.36 42 199 2,165 -6
30JUL26 157.50 P 5.83 6.89 5.83 6.15 +1.59 42 223 2,610 +66
30JUL26 160.00 P 6.00 8.01 6.00 7.05 +1.64 42 810 3,968 +46
30JUL26 162.50 P 8.10 9.30 8.10 8.20 +1.84 42 1,917 3,359 +1,173
30JUL26 165.00 P 9.50 10.80 9.27 9.68 +2.28 43 1,530 1,934 +534
30JUL26 167.50 P 10.80 11.67 10.80 11.08 +2.53 43 209 1,202 +100
30JUL26 170.00 P 13.00 13.50 12.50 12.50 +2.71 42 18 2,262 +1
30JUL26 172.50 P 0.00 0.00 0.00 14.38 +3.25 44 0 1,903 0
30JUL26 175.00 P 16.00 16.69 16.00 16.10 +3.52 44 5 1,130 0
30JUL26 177.50 P 17.00 18.41 16.88 17.86 +3.76 44 35 1,219 -1
30JUL26 180.00 P 20.00 21.00 20.00 19.78 +4.04 45 12 1,876 0
30JUL26 182.50 P 0.00 0.00 0.00 21.77 +4.35 45 0 728 0
30JUL26 185.00 P 0.00 0.00 0.00 22.48 +3.22 37 0 447 0
30JUL26 187.50 P 0.00 0.00 0.00 24.50 +3.41 37 0 128 0
30JUL26 190.00 P 0.00 0.00 0.00 26.54 +3.46 35 0 179 0
30JUL26 192.50 P 0.00 0.00 0.00 29.55 +4.47 42 0 29 0
30JUL26 195.00 P 0.00 0.00 0.00 31.76 +4.59 42 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 33.60 +4.29 37 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 35.94 +4.55 36 0 37 0
30JUL26 205.00 P 0.00 0.00 0.00 41.06 +5.28 42 0 3 0
30JUL26 210.00 P 0.00 0.00 0.00 47.25 +6.53 58 0 37 0
30JUL26 215.00 P 0.00 0.00 0.00 51.11 +5.57 50 0 0 0
30JUL26 220.00 P 58.00 58.00 58.00 56.03 +5.59 51 2 0 -2
30JUL26 225.00 P 0.00 0.00 0.00 61.04 +5.80 55 0 0 0
30JUL26 230.00 P 65.50 65.50 65.50 66.79 +6.29 68 4 11 +4
30JUL26 235.00 P 0.00 0.00 0.00 70.99 +6.04 60 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 75.98 +5.65 62 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 80.73 +5.95 57 0 0 0
30JUL26 250.00 P 83.00 87.10 83.00 85.73 +5.61 59 4 10 +4
30JUL26 255.00 P 0.00 0.00 0.00 90.96 +6.57 70 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 95.91 +6.66 71 0 125 0
30JUL26 265.00 P 0.00 0.00 0.00 100.95 +6.49 74 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 105.70 +6.50 0 0 750 0
28AUG26 127.50 P 2.37 2.37 2.14 1.76 +0.41 49 36 852 -30
28AUG26 130.00 P 2.80 2.80 2.80 2.15 +0.51 49 30 316 +30
28AUG26 132.50 P 0.00 0.00 0.00 2.55 +0.57 49 0 179 0
28AUG26 135.00 P 3.28 3.28 3.28 3.08 +0.70 49 6 784 -6
28AUG26 137.50 P 0.00 0.00 0.00 3.61 +0.82 49 0 568 0
28AUG26 140.00 P 4.00 4.79 4.00 4.25 +0.92 49 38 1,025 +16
28AUG26 142.50 P 0.00 0.00 0.00 4.94 +1.08 49 0 1,120 0
28AUG26 145.00 P 6.06 6.29 5.86 5.67 +1.18 49 37 876 +35
28AUG26 147.50 P 6.01 7.06 6.01 6.54 +1.36 49 40 572 +30
28AUG26 150.00 P 6.85 8.12 6.85 7.41 +1.53 49 60 1,528 +54
28AUG26 152.50 P 0.00 0.00 0.00 8.42 +1.67 49 0 783 0
28AUG26 155.00 P 9.41 9.90 9.41 9.42 +1.79 49 6 780 +1
28AUG26 157.50 P 10.40 11.23 10.40 10.56 +2.00 49 101 1,080 +30
28AUG26 160.00 P 11.00 12.43 11.00 11.76 +2.14 49 195 2,581 +93
28AUG26 162.50 P 12.60 13.75 12.60 12.91 +2.22 49 210 1,609 +49
28AUG26 165.00 P 12.50 15.05 12.50 14.39 +2.53 50 48 2,037 -39
28AUG26 167.50 P 15.10 16.27 15.10 15.76 +2.63 49 16 614 -13
28AUG26 170.00 P 0.00 0.00 0.00 17.28 +2.88 50 0 1,135 0
28AUG26 172.50 P 0.00 0.00 0.00 18.89 +3.12 50 0 875 0
28AUG26 175.00 P 21.20 21.20 21.20 20.52 +3.27 50 1 843 0
28AUG26 177.50 P 22.56 22.56 22.56 22.23 +3.50 50 4 984 0
28AUG26 180.00 P 0.00 0.00 0.00 22.61 +2.33 46 0 507 0
28AUG26 182.50 P 0.00 0.00 0.00 24.36 +2.40 45 0 103 0
28AUG26 185.00 P 0.00 0.00 0.00 27.34 +3.71 50 0 240 0
28AUG26 187.50 P 0.00 0.00 0.00 29.63 +4.29 52 0 170 0
28AUG26 190.00 P 0.00 0.00 0.00 29.95 +2.76 45 0 133 0
28AUG26 192.50 P 0.00 0.00 0.00 33.67 +4.62 52 0 46 0
28AUG26 195.00 P 0.00 0.00 0.00 35.70 +4.78 52 0 30 0
28AUG26 197.50 P 0.00 0.00 0.00 37.85 +4.95 53 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 40.01 +5.09 54 0 2 0
28AUG26 205.00 P 0.00 0.00 0.00 44.32 +5.31 54 0 10 0
28AUG26 210.00 P 0.00 0.00 0.00 48.74 +5.41 55 0 0 0
29SEP26 100.00 P 1.00 1.00 0.90 0.30 +0.08 48 31 700 +31
29SEP26 102.50 P 0.00 0.00 0.00 0.38 +0.10 48 0 188 0
29SEP26 105.00 P 0.00 0.00 0.00 0.51 +0.14 48 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 0.65 +0.18 48 0 64 0
29SEP26 110.00 P 0.00 0.00 0.00 0.81 +0.19 48 0 887 0
29SEP26 112.50 P 0.00 0.00 0.00 1.02 +0.28 48 0 280 0
29SEP26 115.00 P 0.00 0.00 0.00 1.23 +0.27 48 0 373 0
29SEP26 117.50 P 0.00 0.00 0.00 1.52 +0.36 48 0 199 0
29SEP26 120.00 P 2.43 2.43 2.43 1.81 +0.40 48 2 282 -2
29SEP26 122.50 P 0.00 0.00 0.00 2.18 +0.48 48 0 197 0
29SEP26 125.00 P 3.25 3.25 3.25 2.59 +0.60 48 22 263 0
29SEP26 127.50 P 0.00 0.00 0.00 3.01 +0.62 48 0 230 0
29SEP26 130.00 P 4.26 4.26 4.26 3.55 +0.76 48 2 530 0
29SEP26 132.50 P 0.00 0.00 0.00 4.09 +0.86 48 0 443 0
29SEP26 135.00 P 5.25 5.25 5.13 4.70 +0.93 48 11 1,199 +10
29SEP26 137.50 P 6.00 6.00 6.00 5.40 +1.09 48 3 2,604 0
29SEP26 140.00 P 6.77 6.77 6.46 6.11 +1.19 48 18 1,263 0
29SEP26 142.50 P 6.70 7.37 6.70 6.92 +1.30 48 5 1,429 0
29SEP26 145.00 P 7.80 8.13 7.80 7.81 +1.49 48 35 1,129 +15
29SEP26 147.50 P 8.18 9.33 8.18 8.69 +1.59 49 253 1,301 +236
29SEP26 150.00 P 9.79 10.36 9.79 9.71 +1.72 49 412 5,033 +302
29SEP26 152.50 P 10.48 11.30 10.48 10.77 +1.90 49 38 600 +7
29SEP26 155.00 P 11.66 12.29 11.66 11.86 +2.05 49 47 948 +9
29SEP26 157.50 P 13.00 13.23 13.00 13.06 +2.17 49 55 842 -25
29SEP26 160.00 P 14.60 15.00 14.29 14.28 +2.31 49 2,560 3,748 +1,440
29SEP26 162.50 P 15.17 15.92 15.17 15.62 +2.56 49 24 691 -14
29SEP26 165.00 P 17.00 17.32 16.51 16.95 +2.62 49 48 620 +16
29SEP26 167.50 P 17.75 17.75 17.75 18.37 +2.75 49 1 697 0
29SEP26 170.00 P 20.40 20.40 20.40 19.86 +2.96 49 1 801 0
29SEP26 172.50 P 0.00 0.00 0.00 21.43 +3.14 49 0 830 0
29SEP26 175.00 P 23.00 23.89 23.00 23.09 +3.31 50 6 913 +4
29SEP26 177.50 P 0.00 0.00 0.00 24.76 +3.49 50 0 1,001 0
29SEP26 180.00 P 26.15 26.85 26.15 26.46 +3.70 50 19 5,812 +1
29SEP26 182.50 P 0.00 0.00 0.00 28.19 +3.77 50 0 744 0
29SEP26 185.00 P 0.00 0.00 0.00 30.05 +3.95 50 0 1,258 0
29SEP26 187.50 P 0.00 0.00 0.00 31.92 +4.13 50 0 637 0
29SEP26 190.00 P 0.00 0.00 0.00 33.79 +4.30 51 0 787 0
29SEP26 192.50 P 0.00 0.00 0.00 35.73 +4.38 51 0 236 0
29SEP26 195.00 P 38.11 38.11 38.11 37.76 +4.54 51 3 468 -3
29SEP26 197.50 P 0.00 0.00 0.00 39.79 +4.70 52 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 41.83 +4.86 52 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 46.08 +5.06 53 0 1,027 0
29SEP26 210.00 P 0.00 0.00 0.00 50.34 +5.24 53 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 54.69 +5.30 53 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 59.16 +5.41 54 0 248 0
29SEP26 225.00 P 0.00 0.00 0.00 63.74 +5.51 55 0 404 0
29SEP26 230.00 P 0.00 0.00 0.00 68.40 +5.62 56 0 821 0
29SEP26 235.00 P 0.00 0.00 0.00 72.66 +5.40 54 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 77.40 +5.61 55 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 82.12 +5.31 55 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 86.87 +5.66 56 0 135 0
29SEP26 255.00 P 0.00 0.00 0.00 91.64 +5.49 56 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 96.53 +5.64 57 0 122 0
29SEP26 265.00 P 0.00 0.00 0.00 101.32 +5.62 57 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 106.13 +5.68 56 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 111.31 +6.05 60 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 116.18 +6.09 60 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 121.01 +6.07 60 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 125.92 +6.12 60 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 130.88 +6.23 61 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 135.92 +6.34 63 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 145.89 +6.39 65 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 155.92 +6.56 69 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 165.90 +6.60 71 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 175.89 +6.45 73 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 185.89 +6.61 75 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 195.87 +6.61 77 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 205.83 +6.60 79 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 215.86 +6.64 82 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 225.85 +6.63 84 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 235.84 +6.63 85 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 245.83 +6.63 87 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 255.79 +6.59 88 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 265.82 +6.11 91 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 275.81 +6.64 93 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 285.80 +6.44 94 0 90 0
30DEC26 100.00 P 2.29 2.29 2.29 1.51 +0.20 48 1 944 +1
30DEC26 102.50 P 2.44 2.44 2.44 1.82 +0.29 48 1 95 +1
30DEC26 105.00 P 0.00 0.00 0.00 2.13 +0.32 48 0 61 0
30DEC26 107.50 P 0.00 0.00 0.00 2.45 +0.33 48 0 98 0
30DEC26 110.00 P 3.60 3.60 3.60 2.88 +0.45 48 10 2,060 -10
30DEC26 112.50 P 0.00 0.00 0.00 3.31 +0.50 48 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 3.73 +0.49 48 0 103 0
30DEC26 117.50 P 0.00 0.00 0.00 4.29 +0.62 48 0 38 0
30DEC26 120.00 P 5.45 5.45 5.45 4.85 +0.71 49 2 572 0
30DEC26 122.50 P 0.00 0.00 0.00 5.42 +0.71 49 0 266 0
30DEC26 125.00 P 0.00 0.00 0.00 6.08 +0.80 49 0 322 0
30DEC26 127.50 P 0.00 0.00 0.00 6.81 +0.96 49 0 180 0
30DEC26 130.00 P 7.90 7.90 7.90 7.40 +0.87 48 4 797 +4
30DEC26 132.50 P 8.55 8.71 8.55 8.27 +1.01 49 161 346 +128
30DEC26 135.00 P 9.70 9.70 9.50 9.16 +1.16 49 12 546 0
30DEC26 137.50 P 10.00 10.00 10.00 10.08 +1.35 49 1 382 0
30DEC26 140.00 P 10.00 11.52 10.00 10.99 +1.37 49 8 3,173 0
30DEC26 142.50 P 12.18 12.56 12.03 11.91 +1.37 49 41 584 +41
30DEC26 145.00 P 13.79 13.79 13.59 13.02 +1.57 49 2 1,008 -2
30DEC26 147.50 P 14.35 14.35 14.35 14.09 +1.71 49 31 682 +30
30DEC26 150.00 P 14.19 15.70 14.19 15.10 +1.66 49 139 2,161 -23
30DEC26 152.50 P 0.00 0.00 0.00 16.32 +1.77 49 0 899 0
30DEC26 155.00 P 17.75 18.31 17.75 17.52 +1.86 49 162 1,802 +31
30DEC26 157.50 P 18.34 18.34 18.34 18.76 +1.98 49 31 996 +1
30DEC26 160.00 P 20.29 20.70 20.23 20.06 +2.10 49 113 1,371 +13
30DEC26 162.50 P 0.00 0.00 0.00 21.50 +2.22 49 1 756 +1
30DEC26 165.00 P 22.27 23.34 22.27 22.90 +2.30 49 52 791 +13
30DEC26 167.50 P 24.96 24.96 24.96 24.04 +2.12 49 17 596 +17
30DEC26 170.00 P 25.82 26.20 25.82 25.14 +1.90 48 5 1,000 +5
30DEC26 172.50 P 0.00 0.00 0.00 27.03 +2.36 49 0 419 0
30DEC26 175.00 P 0.00 0.00 0.00 27.61 +1.42 47 1 1,546 -1
30DEC26 177.50 P 0.00 0.00 0.00 30.62 +2.90 50 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 32.27 +3.03 50 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 33.98 +3.21 50 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 35.83 +3.45 50 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 37.55 +3.49 50 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 38.57 +2.81 49 0 210 0
30DEC26 192.50 P 0.00 0.00 0.00 41.22 +3.72 51 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 42.49 +3.23 49 0 422 0
30DEC26 197.50 P 0.00 0.00 0.00 44.74 +3.74 50 0 331 0
30DEC26 200.00 P 47.00 47.00 46.70 46.90 +4.03 51 3 1,556 +3
30DEC26 205.00 P 0.00 0.00 0.00 50.85 +4.18 51 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 54.66 +4.18 51 0 176 0
30DEC26 215.00 P 0.00 0.00 0.00 59.01 +4.57 52 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 63.05 +4.49 52 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 67.45 +4.75 53 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 71.59 +4.70 52 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 76.14 +4.99 53 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 80.30 +4.80 53 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 85.06 +5.19 54 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 89.30 +5.02 53 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 93.82 +5.07 53 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 98.46 +5.21 53 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 103.43 +5.61 55 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 108.05 +5.63 55 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 112.78 +5.75 55 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 117.57 +5.88 55 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 122.34 +6.00 56 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 127.10 +6.05 56 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 131.86 +6.09 56 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 136.68 +6.16 56 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 146.69 +6.18 58 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 156.34 +6.25 58 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 166.12 +6.29 59 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 176.27 +6.63 62 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 185.90 +6.39 60 0 47 0
30MAR27 120.00 P 0.00 0.00 0.00 7.70 +0.83 49 0 3,449 0
30MAR27 122.50 P 0.00 0.00 0.00 8.45 +0.85 49 0 57 0
30MAR27 125.00 P 0.00 0.00 0.00 9.21 +0.85 49 0 41 0
30MAR27 127.50 P 10.53 10.53 10.53 10.03 +0.92 49 5 349 +5
30MAR27 130.00 P 10.70 11.34 10.70 10.96 +1.09 49 11 509 +1
30MAR27 132.50 P 0.00 0.00 0.00 11.90 +1.19 49 0 143 0
30MAR27 135.00 P 0.00 0.00 0.00 12.84 +1.19 49 0 195 0
30MAR27 137.50 P 14.00 14.00 14.00 13.78 +1.52 49 6 214 0
30MAR27 140.00 P 0.00 0.00 0.00 14.87 +1.33 49 0 735 0
30MAR27 142.50 P 0.00 0.00 0.00 16.00 +1.51 49 0 455 0
30MAR27 145.00 P 0.00 0.00 0.00 17.11 +1.56 49 1 392 0
30MAR27 147.50 P 18.57 18.57 18.46 18.27 +1.62 49 31 1,228 -1
30MAR27 150.00 P 19.07 19.83 19.07 19.38 +1.65 49 133 1,665 -27
30MAR27 152.50 P 20.70 20.88 20.70 20.59 +1.78 49 148 417 +147
30MAR27 155.00 P 22.03 22.29 22.03 21.84 +1.72 49 312 845 +146
30MAR27 157.50 P 0.00 0.00 0.00 23.14 +1.81 49 0 1,392 0
30MAR27 160.00 P 24.55 24.70 24.55 24.47 +1.80 49 8 1,556 +3
30MAR27 162.50 P 26.26 26.26 26.23 25.87 +1.86 49 66 272 +33
30MAR27 165.00 P 27.19 27.19 27.19 27.37 +2.01 50 1 162 0
30MAR27 167.50 P 0.00 0.00 0.00 28.84 +2.13 49 0 150 0
30MAR27 170.00 P 0.00 0.00 0.00 30.35 +2.28 49 0 327 0
30MAR27 172.50 P 0.00 0.00 0.00 31.74 +2.21 49 0 334 0
30MAR27 175.00 P 0.00 0.00 0.00 33.18 +2.11 49 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 34.82 +2.20 49 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 36.88 +3.00 50 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 38.62 +3.16 50 0 1,420 0
30MAR27 185.00 P 0.00 0.00 0.00 40.00 +2.91 50 0 1,380 0
30MAR27 187.50 P 0.00 0.00 0.00 41.73 +2.99 50 0 501 0
30MAR27 190.00 P 0.00 0.00 0.00 43.50 +3.07 50 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 45.32 +3.17 50 0 308 0
30MAR27 195.00 P 0.00 0.00 0.00 47.17 +3.29 50 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 49.25 +3.60 51 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 50.83 +3.39 50 0 101 0
30MAR27 205.00 P 0.00 0.00 0.00 54.79 +3.60 51 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 58.69 +3.67 51 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 62.66 +3.79 51 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 66.72 +3.98 52 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 70.82 +4.08 52 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 74.97 +4.08 52 0 894 0
30MAR27 235.00 P 0.00 0.00 0.00 79.21 +5.58 52 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 83.49 +5.60 52 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 87.83 +5.73 52 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 92.10 +5.82 52 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 96.63 +6.06 53 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 101.11 +6.19 53 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 105.49 +6.10 53 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 109.96 +6.06 53 0 5 0
30MAR27 275.00 P 0.00 0.00 0.00 114.53 +6.00 53 0 42 0
29JUN27 140.00 P 18.97 19.43 18.97 18.90 +1.07 49 11 128 +11
29JUN27 142.50 P 0.00 0.00 0.00 20.21 +1.22 50 0 13 0
29JUN27 145.00 P 21.00 21.00 21.00 21.87 +1.73 51 2 27 +2
29JUN27 147.50 P 0.00 0.00 0.00 23.19 +2.24 51 0 6 0
29JUN27 150.00 P 0.00 0.00 0.00 23.99 +1.83 50 0 47 0
29JUN27 152.50 P 25.77 25.77 25.77 25.04 +1.51 49 30 47 +29
29JUN27 155.00 P 26.32 26.50 26.32 26.35 +1.64 49 6 127 +1
29JUN27 157.50 P 0.00 0.00 0.00 27.69 +1.69 49 0 114 0
29JUN27 160.00 P 0.00 0.00 0.00 29.07 +1.74 49 0 151 0
29JUN27 162.50 P 30.35 30.35 30.35 30.72 +2.03 50 1 128 0
29JUN27 165.00 P 32.33 32.33 32.33 32.18 +2.09 50 1 30 +1
29JUN27 167.50 P 0.00 0.00 0.00 33.67 +2.16 50 0 33 0
29JUN27 170.00 P 33.80 35.00 33.80 35.18 +2.09 50 25 96 +25
29JUN27 172.50 P 0.00 0.00 0.00 36.73 +2.26 50 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 38.26 +2.27 50 0 230 0
29JUN27 177.50 P 0.00 0.00 0.00 39.93 +2.20 50 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 42.44 +3.19 51 0 151 0
29JUN27 182.50 P 0.00 0.00 0.00 43.22 +2.25 50 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 44.92 +2.40 50 0 151 0
29JUN27 187.50 P 0.00 0.00 0.00 46.57 +2.37 50 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 48.33 +2.46 50 0 41 0
29JUN27 192.50 P 0.00 0.00 0.00 50.04 +2.50 50 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 51.90 +2.68 50 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 53.70 +2.72 50 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 55.51 +2.75 50 0 1 0
29JUN27 205.00 P 0.00 0.00 0.00 58.61 +2.34 49 0 31 0
29JUN27 210.00 P 63.45 63.45 63.45 62.49 +2.32 50 30 90 +30
TOTAL PUT 30,210 546,963 +5,837
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$ 13.89
29JUN26 9.00 C 0.00 0.00 0.00 4.90 -0.44 94 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.65 -0.44 88 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.40 -0.44 82 0 14 0
29JUN26 9.75 C 0.00 0.00 0.00 4.15 -0.44 76 0 14 0
29JUN26 10.00 C 0.00 0.00 0.00 3.90 -0.44 70 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.40 -0.44 58 0 46 0
29JUN26 11.00 C 0.00 0.00 0.00 2.90 -0.44 47 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.40 -0.44 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.90 -0.44 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.42 -0.43 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.93 -0.43 29 0 25 0
29JUN26 13.50 C 0.00 0.00 0.00 0.54 -0.36 31 0 90 0
29JUN26 14.00 C 0.28 0.28 0.28 0.25 -0.25 30 86 230 0
29JUN26 14.50 C 0.00 0.00 0.00 0.12 -0.11 34 0 516 0
29JUN26 15.00 C 0.03 0.03 0.03 0.05 -0.06 36 70 530 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 561 0
29JUN26 16.00 C 0.02 0.02 0.02 0.01 -0.01 41 6 433 -6
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 10,101 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,072 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,526 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 991 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,044 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 257 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 101 0 235 0
29JUN26 22.00 C 0.01 0.01 0.01 0.01 0.00 111 1 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 120 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 129 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 137 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 145 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 152 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 159 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 166 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 172 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 179 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 185 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 190 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.92 -0.45 43 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.67 -0.45 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.42 -0.42 0 0 56 0
30JUL26 9.75 C 0.00 0.00 0.00 4.17 -0.44 0 0 35 0
30JUL26 10.00 C 0.00 0.00 0.00 3.93 -0.45 43 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.43 -0.47 36 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.94 -0.46 35 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.41 -0.50 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.01 -0.41 35 0 150 0
30JUL26 12.50 C 0.00 0.00 0.00 1.58 -0.38 34 0 25 0
30JUL26 13.00 C 1.18 1.18 1.18 1.15 -0.39 31 30 38 +30
30JUL26 13.50 C 0.00 0.00 0.00 0.82 -0.33 31 0 4 0
30JUL26 14.00 C 0.51 0.51 0.50 0.55 -0.26 30 32 147 +32
30JUL26 14.50 C 0.00 0.00 0.00 0.37 -0.18 31 0 156 0
30JUL26 15.00 C 0.00 0.00 0.00 0.24 -0.11 32 0 137 0
30JUL26 15.50 C 0.13 0.13 0.13 0.15 -0.07 33 4 217 0
30JUL26 16.00 C 0.08 0.08 0.08 0.09 -0.05 33 30 2,893 +30
30JUL26 16.50 C 0.00 0.00 0.00 0.05 -0.04 33 0 808 0
30JUL26 17.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 571 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 738 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 635 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2,106 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.94 -0.43 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.69 -0.43 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.45 -0.42 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.20 -0.43 37 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.93 -0.45 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.43 -0.47 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.94 -0.47 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.49 -0.45 28 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.15 -0.32 38 0 0 0
28AUG26 12.50 C 1.65 1.65 1.65 1.70 -0.35 33 100 100 +100
28AUG26 13.00 C 1.33 1.33 1.27 1.30 -0.35 31 146 100 +100
28AUG26 13.50 C 0.00 0.00 0.00 0.99 -0.31 31 0 90 0
28AUG26 14.00 C 0.00 0.00 0.00 0.73 -0.26 31 0 510 0
28AUG26 14.50 C 0.00 0.00 0.00 0.52 -0.21 31 0 135 0
28AUG26 15.00 C 0.00 0.00 0.00 0.37 -0.16 31 0 341 0
28AUG26 15.50 C 0.00 0.00 0.00 0.26 -0.13 32 0 257 0
28AUG26 16.00 C 0.00 0.00 0.00 0.17 -0.10 31 0 182 0
28AUG26 16.50 C 0.00 0.00 0.00 0.10 -0.08 31 0 1,110 0
28AUG26 17.00 C 0.00 0.00 0.00 0.06 -0.06 30 0 202 0
28AUG26 17.50 C 0.00 0.00 0.00 0.04 -0.04 31 0 67 0
28AUG26 18.00 C 0.00 0.00 0.00 0.02 -0.03 30 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.94 -0.43 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.69 -0.43 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.45 -0.42 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.20 -0.43 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.93 -0.45 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.43 -0.47 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.95 -0.47 18 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.51 -0.44 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.15 -0.36 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.75 -0.35 33 0 0 0
29SEP26 13.00 C 1.40 1.40 1.35 1.37 -0.35 31 33 33 +33
29SEP26 13.50 C 1.00 1.00 1.00 1.08 -0.29 32 30 390 +30
29SEP26 14.00 C 0.92 0.92 0.77 0.84 -0.24 32 60 759 +30
29SEP26 14.50 C 0.69 0.69 0.62 0.65 -0.19 32 156 371 +116
29SEP26 15.00 C 0.00 0.00 0.00 0.50 -0.14 33 0 536 0
29SEP26 15.50 C 0.00 0.00 0.00 0.38 -0.11 33 0 1,254 0
29SEP26 16.00 C 0.00 0.00 0.00 0.29 -0.08 34 0 1,027 0
29SEP26 16.50 C 0.20 0.20 0.20 0.22 -0.07 34 30 940 0
29SEP26 17.00 C 0.16 0.16 0.16 0.17 -0.05 35 60 429 +60
29SEP26 17.50 C 0.00 0.00 0.00 0.13 -0.03 35 0 915 0
29SEP26 18.00 C 0.10 0.10 0.10 0.10 -0.02 36 130 445 +66
29SEP26 18.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 0.00 38 0 586 0
29SEP26 20.00 C 0.05 0.05 0.05 0.03 -0.01 36 30 296 +30
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 38 0 530 0
29SEP26 22.00 C 0.03 0.03 0.03 0.01 0.00 38 20 1,290 +20
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.94 -0.43 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.69 -0.44 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.45 -0.44 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.20 -0.44 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.94 -0.47 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.49 -0.45 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.06 -0.44 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.67 -0.41 32 0 0 0
30DEC26 12.00 C 2.28 2.28 2.28 2.28 -0.40 31 11 26 +11
30DEC26 12.50 C 0.00 0.00 0.00 1.96 -0.39 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.68 -0.34 32 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 1.49 -0.24 34 0 0 0
30DEC26 14.00 C 1.28 1.28 1.22 1.23 -0.27 33 270 300 +210
30DEC26 14.50 C 0.00 0.00 0.00 1.07 -0.17 34 0 306 0
30DEC26 15.00 C 0.87 0.87 0.85 0.87 -0.19 34 60 380 +24
30DEC26 15.50 C 0.75 0.76 0.70 0.71 -0.19 33 297 430 +297
30DEC26 16.00 C 0.63 0.64 0.63 0.58 -0.17 33 97 464 +97
30DEC26 16.50 C 0.54 0.54 0.54 0.46 -0.19 32 13 121 -13
30DEC26 17.00 C 0.00 0.00 0.00 0.36 -0.18 32 0 231 0
30DEC26 17.50 C 0.00 0.00 0.00 0.29 -0.17 32 0 279 0
30DEC26 18.00 C 0.00 0.00 0.00 0.22 -0.17 31 0 273 0
30DEC26 18.50 C 0.00 0.00 0.00 0.17 -0.17 31 0 416 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 -0.16 31 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 -0.14 31 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 -0.14 30 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.11 30 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.09 29 0 52 0
30DEC26 23.00 C 0.06 0.06 0.06 0.01 -0.07 29 14 44 +14
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.06 31 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.04 33 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.94 -0.46 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.69 -0.48 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.48 -0.45 32 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 4.25 -0.46 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.04 -0.45 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.64 -0.43 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.26 -0.41 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.91 -0.38 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.59 -0.35 34 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 2.29 -0.33 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.01 -0.32 33 0 215 0
30MAR27 13.50 C 0.00 0.00 0.00 1.74 -0.28 33 0 30 0
30MAR27 14.00 C 1.62 1.62 1.54 1.47 -0.30 32 90 270 +90
30MAR27 14.50 C 0.00 0.00 0.00 1.33 -0.22 33 0 210 0
30MAR27 15.00 C 0.00 0.00 0.00 1.17 -0.23 33 0 245 0
30MAR27 15.50 C 0.00 0.00 0.00 1.02 -0.22 33 0 121 0
30MAR27 16.00 C 0.00 0.00 0.00 0.90 -0.19 34 0 190 0
30MAR27 16.50 C 0.00 0.00 0.00 0.80 -0.15 34 0 120 0
30MAR27 17.00 C 0.00 0.00 0.00 0.72 -0.11 35 0 412 0
30MAR27 17.50 C 0.00 0.00 0.00 0.63 -0.12 35 0 641 0
30MAR27 18.00 C 0.00 0.00 0.00 0.57 -0.10 36 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.52 -0.08 36 0 306 0
30MAR27 19.00 C 0.00 0.00 0.00 0.46 -0.09 37 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.42 -0.07 37 0 60 0
30MAR27 20.00 C 0.00 0.00 0.00 0.38 -0.07 38 0 214 0
30MAR27 21.00 C 0.00 0.00 0.00 0.32 -0.05 39 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.27 -0.04 40 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.23 -0.03 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.20 -0.03 42 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.17 -0.03 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.14 -0.02 44 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.97 -0.47 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.76 -0.46 31 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.55 -0.45 32 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.34 -0.44 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.14 -0.43 32 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.75 -0.42 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.41 -0.38 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.10 -0.34 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.81 -0.30 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.54 -0.26 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.37 -0.15 35 0 0 0
29JUN27 13.50 C 1.95 1.95 1.95 2.12 -0.17 35 30 30 +30
29JUN27 14.00 C 1.82 1.82 1.82 1.86 -0.21 34 30 30 +30
29JUN27 14.50 C 0.00 0.00 0.00 1.71 -0.17 35 0 150 0
29JUN27 15.00 C 0.00 0.00 0.00 1.50 -0.20 34 0 31 0
29JUN27 15.50 C 1.31 1.31 1.31 1.35 -0.19 35 30 60 +30
29JUN27 16.00 C 1.17 1.17 1.17 1.22 -0.17 35 2 180 0
29JUN27 16.50 C 0.00 0.00 0.00 1.10 -0.16 35 0 243 0
29JUN27 17.00 C 0.00 0.00 0.00 0.98 -0.16 35 0 100 0
29JUN27 17.50 C 0.00 0.00 0.00 0.89 -0.13 35 0 31 0
29JUN27 18.00 C 0.00 0.00 0.00 0.80 -0.13 36 0 31 0
29JUN27 18.50 C 0.00 0.00 0.00 0.72 -0.12 36 0 90 0
29JUN27 19.00 C 0.00 0.00 0.00 0.66 -0.10 36 0 79 0
29JUN27 19.50 C 0.00 0.00 0.00 0.59 -0.10 36 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 0.53 -0.10 36 0 35 0
29JUN27 21.00 C 0.00 0.00 0.00 0.44 -0.08 37 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.36 -0.06 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.30 -0.06 37 0 60 0
29JUN27 24.00 C 0.00 0.00 0.00 0.25 -0.04 38 0 295 0
29JUN27 25.00 C 0.00 0.00 0.00 0.21 -0.04 38 0 450 0
TOTAL CALL 1,998 56,588 +1,491
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 218 0
29JUN26 12.00 P 0.02 0.02 0.02 0.01 0.00 43 34 1,122 0
29JUN26 12.50 P 0.03 0.03 0.03 0.02 +0.01 38 20 244 0
29JUN26 13.00 P 0.06 0.08 0.06 0.06 +0.04 35 110 425 +100
29JUN26 13.50 P 0.14 0.18 0.14 0.16 +0.09 33 275 4,895 -12
29JUN26 14.00 P 0.38 0.42 0.38 0.37 +0.19 32 133 1,161 +10
29JUN26 14.50 P 0.69 0.80 0.69 0.74 +0.35 36 33 2,109 +30
29JUN26 15.00 P 0.00 0.00 0.00 1.16 +0.41 38 0 9,389 0
29JUN26 15.50 P 1.77 1.77 1.69 1.63 +0.42 40 35 1,562 -10
29JUN26 16.00 P 0.00 0.00 0.00 2.18 +0.49 63 0 2,517 0
29JUN26 16.50 P 0.00 0.00 0.00 2.69 +0.47 75 0 10,304 0
29JUN26 17.00 P 0.00 0.00 0.00 3.20 +0.48 87 0 829 0
29JUN26 17.50 P 0.00 0.00 0.00 3.71 +0.50 98 0 675 0
29JUN26 18.00 P 0.00 0.00 0.00 4.20 +0.48 105 0 1,842 0
29JUN26 18.50 P 0.00 0.00 0.00 4.70 +0.48 112 0 1,632 0
29JUN26 19.00 P 0.00 0.00 0.00 5.21 +0.50 123 0 150 0
29JUN26 19.50 P 0.00 0.00 0.00 5.71 +0.50 130 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.21 +0.51 137 0 120 0
29JUN26 21.00 P 0.00 0.00 0.00 7.21 +0.51 151 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 8.21 +0.51 164 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.20 +0.49 172 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.21 +0.51 187 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.21 +0.51 197 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.21 +0.51 207 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.21 +0.51 217 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.21 +0.52 227 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 15.21 +0.51 236 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 16.21 +0.51 244 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 17.21 +0.51 252 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 18.21 +0.50 259 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 19.22 +0.52 271 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 20.21 +0.51 273 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.05 +0.02 38 0 32 0
30JUL26 12.00 P 0.00 0.00 0.00 0.08 +0.03 35 0 52 0
30JUL26 12.50 P 0.17 0.17 0.17 0.15 +0.06 34 10 460 +10
30JUL26 13.00 P 0.00 0.00 0.00 0.26 +0.09 33 0 2,670 0
30JUL26 13.50 P 0.00 0.00 0.00 0.43 +0.15 33 0 3,512 0
30JUL26 14.00 P 0.63 0.72 0.62 0.66 +0.23 33 140 836 +115
30JUL26 14.50 P 1.00 1.00 1.00 0.97 +0.30 33 20 241 +20
30JUL26 15.00 P 0.00 0.00 0.00 1.31 +0.33 32 0 764 0
30JUL26 15.50 P 0.00 0.00 0.00 1.72 +0.36 32 0 780 0
30JUL26 16.00 P 0.00 0.00 0.00 2.18 +0.41 34 0 973 0
30JUL26 16.50 P 0.00 0.00 0.00 2.71 +0.49 43 0 1,358 0
30JUL26 17.00 P 0.00 0.00 0.00 3.21 +0.49 48 0 1,141 0
30JUL26 17.50 P 0.00 0.00 0.00 3.72 +0.51 54 0 27 0
30JUL26 18.00 P 0.00 0.00 0.00 4.21 +0.49 57 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.71 +0.49 62 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.23 +0.52 68 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.71 +0.50 70 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.21 +0.51 74 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.21 +0.50 81 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.21 +0.50 88 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 9.21 +0.50 94 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 10.21 +0.51 100 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 11.21 +0.49 106 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 12.21 +0.50 111 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 13.21 +0.50 116 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.05 +0.03 37 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.09 +0.05 37 0 44 0
28AUG26 11.50 P 0.00 0.00 0.00 0.14 +0.06 35 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 0.23 +0.09 35 0 46 0
28AUG26 12.50 P 0.34 0.37 0.34 0.36 +0.13 34 230 448 -137
28AUG26 13.00 P 0.42 0.50 0.42 0.53 +0.17 34 32 616 -29
28AUG26 13.50 P 0.62 0.74 0.62 0.75 +0.23 34 217 440 +57
28AUG26 14.00 P 0.93 0.93 0.93 1.02 +0.28 33 30 2,654 +30
28AUG26 14.50 P 0.00 0.00 0.00 1.35 +0.33 34 0 476 0
28AUG26 15.00 P 0.00 0.00 0.00 1.67 +0.33 31 0 799 0
28AUG26 15.50 P 0.00 0.00 0.00 2.06 +0.34 31 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 2.51 +0.38 32 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 2.97 +0.43 33 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 3.43 +0.44 33 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.90 +0.44 32 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 4.39 +0.46 34 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.88 +0.47 35 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.39 +0.49 40 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.89 +0.50 43 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.36 +0.48 38 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.35 +0.49 40 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.34 +0.49 39 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 9.33 +0.49 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 10.33 +0.49 47 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 11.32 +0.49 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 +0.03 35 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.13 +0.05 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.21 +0.07 34 0 210 0
29SEP26 12.00 P 0.31 0.31 0.31 0.33 +0.10 34 10 318 0
29SEP26 12.50 P 0.46 0.49 0.46 0.48 +0.13 34 60 973 0
29SEP26 13.00 P 0.62 0.68 0.62 0.67 +0.17 34 210 2,086 +120
29SEP26 13.50 P 0.86 0.91 0.84 0.91 +0.22 34 270 1,459 +270
29SEP26 14.00 P 1.11 1.20 1.11 1.19 +0.26 34 210 2,071 +210
29SEP26 14.50 P 1.52 1.52 1.51 1.53 +0.32 35 60 2,181 +30
29SEP26 15.00 P 0.00 0.00 0.00 1.84 +0.31 33 0 932 0
29SEP26 15.50 P 0.00 0.00 0.00 2.30 +0.41 37 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 2.70 +0.43 37 0 1,253 0
29SEP26 16.50 P 0.00 0.00 0.00 3.12 +0.44 37 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 3.58 +0.44 38 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 4.04 +0.45 40 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 4.52 +0.46 41 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 5.00 +0.47 43 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 5.48 +0.47 44 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 5.97 +0.49 46 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 6.46 +0.48 48 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 7.45 +0.49 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.43 +0.50 54 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 9.43 +0.51 58 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 10.42 +0.49 61 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.41 +0.49 64 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.40 +0.49 67 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.40 +0.49 71 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.39 +0.49 73 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.39 +0.49 76 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.38 +0.49 78 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.38 +0.50 82 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.37 +0.49 83 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 19.37 +0.50 86 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 20.36 +0.49 88 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.02 -0.04 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 -0.04 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 -0.05 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 -0.05 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 -0.05 29 0 20 0
30DEC26 10.50 P 0.25 0.25 0.25 0.14 -0.05 30 210 210 +210
30DEC26 11.00 P 0.00 0.00 0.00 0.23 -0.03 30 0 250 0
30DEC26 11.50 P 0.00 0.00 0.00 0.36 0.00 31 0 230 0
30DEC26 12.00 P 0.54 0.54 0.54 0.53 +0.05 32 60 260 -12
30DEC26 12.50 P 0.73 0.73 0.73 0.73 +0.10 32 30 277 +30
30DEC26 13.00 P 0.00 0.00 0.00 0.97 +0.16 33 0 365 0
30DEC26 13.50 P 0.00 0.00 0.00 1.23 +0.21 34 0 300 0
30DEC26 14.00 P 0.00 0.00 0.00 1.55 +0.30 35 0 615 0
30DEC26 14.50 P 0.00 0.00 0.00 1.83 +0.29 34 1 666 -1
30DEC26 15.00 P 0.00 0.00 0.00 2.17 +0.31 34 0 1,146 0
30DEC26 15.50 P 0.00 0.00 0.00 2.54 +0.34 35 0 951 0
30DEC26 16.00 P 0.00 0.00 0.00 2.92 +0.36 35 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 3.32 +0.36 35 0 1,241 0
30DEC26 17.00 P 0.00 0.00 0.00 3.74 +0.38 36 0 825 0
30DEC26 17.50 P 0.00 0.00 0.00 4.18 +0.40 36 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 4.63 +0.42 37 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 5.09 +0.44 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 5.55 +0.44 38 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 6.02 +0.46 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 6.50 +0.47 39 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 7.47 +0.48 41 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 8.45 +0.49 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.43 +0.48 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.42 +0.49 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.41 +0.48 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.41 +0.50 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.40 +0.49 55 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.39 +0.49 57 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.39 +0.49 59 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.38 +0.49 61 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.38 +0.50 64 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.37 +0.49 65 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 19.37 +0.50 67 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 20.36 +0.49 69 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.16 +0.05 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.19 +0.06 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.22 +0.06 36 0 110 0
30MAR27 9.75 P 0.00 0.00 0.00 0.25 +0.06 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.29 +0.06 35 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.38 +0.07 35 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.49 +0.09 34 0 0 0
30MAR27 11.50 P 0.61 0.61 0.61 0.63 +0.11 34 30 60 +30
30MAR27 12.00 P 0.73 0.77 0.73 0.79 +0.12 34 120 170 +105
30MAR27 12.50 P 0.00 0.00 0.00 0.99 +0.16 34 0 400 0
30MAR27 13.00 P 0.00 0.00 0.00 1.24 +0.21 34 0 400 0
30MAR27 13.50 P 0.00 0.00 0.00 1.45 +0.20 33 1 366 +1
30MAR27 14.00 P 1.64 1.71 1.64 1.73 +0.23 33 150 821 +90
30MAR27 14.50 P 0.00 0.00 0.00 2.05 +0.27 34 0 468 0
30MAR27 15.00 P 0.00 0.00 0.00 2.38 +0.29 34 0 341 0
30MAR27 15.50 P 0.00 0.00 0.00 2.74 +0.29 34 0 702 0
30MAR27 16.00 P 0.00 0.00 0.00 3.12 +0.32 35 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 3.51 +0.33 35 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 3.91 +0.36 35 0 244 0
30MAR27 17.50 P 0.00 0.00 0.00 4.32 +0.37 35 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.75 +0.39 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 5.19 +0.41 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.64 +0.40 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.09 +0.43 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.56 +0.45 37 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 7.50 +0.45 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.47 +0.48 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.45 +0.49 41 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.43 +0.49 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.42 +0.49 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.41 +0.50 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.40 +0.49 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.22 +0.10 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.26 +0.11 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.31 +0.12 35 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.36 +0.13 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.42 +0.15 36 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.55 +0.17 36 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.69 +0.17 35 0 210 0
29JUN27 11.50 P 0.90 0.90 0.90 0.87 +0.20 36 3 123 +3
29JUN27 12.00 P 0.00 0.00 0.00 1.06 +0.20 36 0 383 0
29JUN27 12.50 P 0.00 0.00 0.00 1.28 +0.21 36 0 142 0
29JUN27 13.00 P 0.00 0.00 0.00 1.53 +0.23 36 0 395 0
29JUN27 13.50 P 0.00 0.00 0.00 1.78 +0.22 36 0 137 0
29JUN27 14.00 P 0.00 0.00 0.00 2.07 +0.23 36 0 661 0
29JUN27 14.50 P 0.00 0.00 0.00 2.37 +0.22 36 0 26 0
29JUN27 15.00 P 0.00 0.00 0.00 2.72 +0.25 37 0 30 0
29JUN27 15.50 P 0.00 0.00 0.00 3.07 +0.26 37 0 64 0
29JUN27 16.00 P 0.00 0.00 0.00 3.44 +0.28 37 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 3.83 +0.29 38 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.22 +0.30 38 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.64 +0.32 39 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 5.06 +0.35 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.49 +0.37 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.91 +0.38 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.34 +0.39 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.78 +0.40 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.66 +0.40 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.57 +0.42 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.50 +0.44 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.46 +0.46 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.44 +0.49 42 0 0 0
TOTAL PUT 2,744 94,218 +1,270
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$ 4.58
29JUN26 3.50 C 0.00 0.00 0.00 1.08 -0.02 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.39 -0.02 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.30 -0.02 39 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.21 -0.02 35 0 70 0
29JUN26 4.50 C 0.00 0.00 0.00 0.14 -0.02 34 0 100 0
29JUN26 4.60 C 0.00 0.00 0.00 0.09 -0.01 35 0 83 0
29JUN26 4.70 C 0.00 0.00 0.00 0.05 -0.01 34 0 182 0
29JUN26 4.80 C 0.03 0.03 0.03 0.03 -0.01 36 1 151 0
29JUN26 4.90 C 0.02 0.02 0.02 0.02 0.00 38 30 143 -30
29JUN26 5.00 C 0.01 0.01 0.01 0.01 0.00 38 11 88 -11
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 198 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 65 0 122 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 76 0 171 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 87 0 64 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 97 0 204 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 107 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 116 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 125 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 132 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 140 0 186 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 147 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 154 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 161 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 168 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 174 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 181 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 187 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 222 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.69 -0.02 39 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.60 -0.01 38 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.50 -0.03 33 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.44 -0.01 38 0 0 0
30JUL26 4.30 C 0.36 0.36 0.34 0.37 -0.01 38 6 6 +6
30JUL26 4.40 C 0.00 0.00 0.00 0.30 -0.02 36 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.25 -0.01 37 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.21 -0.01 38 0 3 0
30JUL26 4.70 C 0.00 0.00 0.00 0.17 0.00 38 0 0 0
30JUL26 4.80 C 0.17 0.17 0.17 0.13 -0.01 37 30 33 +30
30JUL26 4.90 C 0.14 0.14 0.14 0.10 -0.01 37 30 160 +30
30JUL26 5.00 C 0.07 0.07 0.07 0.08 -0.01 37 6 69 +6
30JUL26 5.25 C 0.00 0.00 0.00 0.05 0.00 40 0 4 0
30JUL26 5.50 C 0.03 0.03 0.03 0.03 0.00 42 4 132 -4
30JUL26 5.75 C 0.00 0.00 0.00 0.01 -0.01 39 0 98 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 419 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 54 0 51 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
28AUG26 3.60 C 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.90 -0.01 41 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.82 -0.01 42 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.74 -0.01 42 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.65 -0.02 39 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.59 0.00 41 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.51 -0.02 39 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.46 -0.02 40 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.39 -0.01 39 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.34 -0.01 39 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.29 -0.01 38 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.25 -0.01 39 0 30 0
28AUG26 4.80 C 0.00 0.00 0.00 0.22 0.00 39 0 12 0
28AUG26 4.90 C 0.00 0.00 0.00 0.18 -0.01 39 0 1 0
28AUG26 5.00 C 0.00 0.00 0.00 0.16 0.00 40 0 1 0
28AUG26 5.25 C 0.12 0.12 0.12 0.11 0.00 41 2 32 0
28AUG26 5.50 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.05 0.00 42 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.03 0.00 42 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.02 0.00 43 0 35 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 101 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.01 -0.02 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.93 -0.01 39 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.84 -0.02 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.76 -0.02 37 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.69 -0.02 37 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.62 -0.02 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.56 -0.02 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.51 -0.01 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.45 -0.02 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.40 -0.02 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.36 -0.01 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.32 -0.01 39 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.28 -0.01 39 0 161 0
29SEP26 4.90 C 0.00 0.00 0.00 0.25 -0.01 39 0 50 0
29SEP26 5.00 C 0.00 0.00 0.00 0.22 -0.01 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.11 0.00 39 0 70 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 0.00 40 0 505 0
29SEP26 6.00 C 0.06 0.06 0.06 0.06 0.00 41 20 700 0
29SEP26 6.25 C 0.05 0.05 0.05 0.04 0.00 41 30 110 +27
29SEP26 6.50 C 0.00 0.00 0.00 0.03 0.00 42 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 42 0 60 0
29SEP26 7.00 C 0.03 0.03 0.03 0.01 0.00 40 162 221 +146
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 45 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 50 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 78 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 1.10 -0.02 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.03 -0.01 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.96 -0.01 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.89 -0.01 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.82 -0.03 37 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.76 -0.03 38 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.70 -0.01 37 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.65 -0.02 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.60 -0.02 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.55 -0.02 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.51 0.00 38 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.47 -0.01 38 0 100 0
30DEC26 4.80 C 0.00 0.00 0.00 0.43 -0.01 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.40 0.00 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.37 0.00 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.29 0.00 39 0 60 0
30DEC26 5.50 C 0.22 0.22 0.22 0.23 0.00 39 306 340 +306
30DEC26 5.75 C 0.00 0.00 0.00 0.18 0.00 39 0 32 0
30DEC26 6.00 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
30DEC26 6.50 C 0.09 0.09 0.09 0.09 +0.01 39 60 60 +36
30DEC26 6.75 C 0.00 0.00 0.00 0.08 +0.01 41 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 +0.01 41 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 +0.01 41 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 +0.01 40 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 42 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 1.18 -0.03 37 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.12 -0.03 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.05 -0.04 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.00 -0.02 39 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.94 -0.02 39 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.88 -0.02 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.82 -0.02 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.76 -0.03 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.71 -0.03 37 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.67 -0.02 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.63 -0.02 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.58 -0.02 38 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.55 -0.01 38 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.50 -0.02 38 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.47 -0.02 38 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.40 -0.01 38 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.33 -0.01 38 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.29 0.00 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.23 -0.01 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.11 0.00 39 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 0.00 39 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 0.00 39 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 38 0 1 0
29JUN27 3.60 C 0.00 0.00 0.00 1.27 -0.04 38 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.21 -0.01 38 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.14 -0.03 38 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.08 -0.03 38 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.03 -0.02 38 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.97 -0.03 38 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.91 -0.03 38 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.86 -0.02 38 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.81 -0.02 37 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.77 -0.01 38 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.73 -0.01 38 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.69 -0.01 38 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.65 -0.01 38 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.61 -0.01 38 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.58 -0.01 38 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.50 -0.01 38 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.44 +0.01 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.37 0.00 38 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.32 -0.01 38 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.27 -0.01 38 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.24 0.00 39 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.20 0.00 39 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.17 0.00 38 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
TOTAL CALL 698 8,405 +542
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 86 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 200 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 680 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 39 0 273 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 0.00 40 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 0.06 0.00 37 0 166 0
29JUN26 4.50 P 0.08 0.08 0.07 0.11 +0.01 40 20 352 +10
29JUN26 4.60 P 0.00 0.00 0.00 0.16 +0.01 39 0 81 0
29JUN26 4.70 P 0.00 0.00 0.00 0.23 +0.02 40 0 190 0
29JUN26 4.80 P 0.00 0.00 0.00 0.31 +0.02 42 0 364 0
29JUN26 4.90 P 0.00 0.00 0.00 0.39 +0.01 40 0 243 0
29JUN26 5.00 P 0.00 0.00 0.00 0.49 +0.02 48 0 85 0
29JUN26 5.25 P 0.76 0.76 0.76 0.74 +0.04 63 50 235 -50
29JUN26 5.50 P 0.99 1.00 0.99 1.00 +0.05 85 25 214 -22
29JUN26 5.75 P 0.00 0.00 0.00 1.24 +0.04 91 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 1.49 +0.03 103 0 143 0
29JUN26 6.25 P 0.00 0.00 0.00 1.73 +0.03 103 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 1.99 +0.04 125 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 2.24 +0.04 135 0 145 0
29JUN26 7.00 P 0.00 0.00 0.00 2.49 +0.04 144 0 34 0
29JUN26 7.25 P 0.00 0.00 0.00 2.74 +0.04 154 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.99 +0.04 163 0 1 0
29JUN26 7.75 P 0.00 0.00 0.00 3.24 +0.04 171 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.49 +0.04 179 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 3.74 +0.04 186 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.99 +0.04 194 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.24 +0.04 201 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.49 +0.04 207 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 4.74 +0.04 214 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.99 +0.04 221 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 5.24 +0.04 227 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.49 +0.04 233 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.99 +0.04 245 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 6.49 +0.04 256 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.98 +0.03 247 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 7.48 +0.03 257 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.98 +0.02 267 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 0.02 +0.01 42 0 60 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 +0.01 42 0 200 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 0.00 40 0 146 0
30JUL26 4.00 P 0.00 0.00 0.00 0.05 0.00 38 0 210 0
30JUL26 4.10 P 0.00 0.00 0.00 0.07 0.00 38 0 100 0
30JUL26 4.20 P 0.00 0.00 0.00 0.10 0.00 39 0 151 0
30JUL26 4.30 P 0.13 0.13 0.13 0.13 0.00 38 2 60 +2
30JUL26 4.40 P 0.00 0.00 0.00 0.17 0.00 38 0 16 0
30JUL26 4.50 P 0.18 0.22 0.18 0.22 +0.01 39 4 76 +2
30JUL26 4.60 P 0.00 0.00 0.00 0.28 +0.01 40 0 80 0
30JUL26 4.70 P 0.00 0.00 0.00 0.34 +0.01 40 0 33 0
30JUL26 4.80 P 0.00 0.00 0.00 0.40 +0.01 39 0 730 0
30JUL26 4.90 P 0.00 0.00 0.00 0.48 +0.02 41 0 102 0
30JUL26 5.00 P 0.00 0.00 0.00 0.54 +0.02 38 0 113 0
30JUL26 5.25 P 0.00 0.00 0.00 0.77 +0.03 43 0 147 0
30JUL26 5.50 P 0.00 0.00 0.00 1.00 +0.03 46 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 1.24 +0.03 49 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.49 +0.03 56 0 36 0
30JUL26 6.25 P 0.00 0.00 0.00 1.74 +0.03 62 0 5 0
30JUL26 6.50 P 0.00 0.00 0.00 1.99 +0.03 68 0 1 0
30JUL26 6.75 P 0.00 0.00 0.00 2.24 +0.03 73 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.49 +0.03 78 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 2.74 +0.04 83 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.99 +0.04 87 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.24 +0.04 92 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.49 +0.04 96 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.74 +0.04 100 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.99 +0.04 104 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.08 0.00 40 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.14 +0.01 41 0 6 0
28AUG26 4.20 P 0.00 0.00 0.00 0.17 +0.01 41 0 61 0
28AUG26 4.30 P 0.00 0.00 0.00 0.21 +0.01 41 0 46 0
28AUG26 4.40 P 0.00 0.00 0.00 0.25 +0.01 40 0 30 0
28AUG26 4.50 P 0.32 0.32 0.32 0.30 +0.01 41 1 64 -1
28AUG26 4.60 P 0.00 0.00 0.00 0.36 +0.01 41 0 88 0
28AUG26 4.70 P 0.00 0.00 0.00 0.42 +0.01 42 0 84 0
28AUG26 4.80 P 0.00 0.00 0.00 0.48 +0.01 41 0 72 0
28AUG26 4.90 P 0.00 0.00 0.00 0.55 +0.02 42 0 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.62 +0.02 42 0 234 0
28AUG26 5.25 P 0.00 0.00 0.00 0.81 +0.01 41 0 51 0
28AUG26 5.50 P 0.00 0.00 0.00 1.03 +0.02 43 0 171 0
28AUG26 5.75 P 0.00 0.00 0.00 1.25 +0.01 42 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.50 +0.03 48 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.74 +0.02 49 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.99 +0.03 54 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.24 +0.03 58 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.49 +0.03 62 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.74 +0.03 66 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.99 +0.03 70 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.24 +0.03 74 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.49 +0.03 77 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 0.00 41 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.15 0.00 40 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
29SEP26 4.20 P 0.25 0.25 0.25 0.22 0.00 40 1 4 0
29SEP26 4.30 P 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 0.00 40 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.36 0.00 40 0 3 0
29SEP26 4.60 P 0.00 0.00 0.00 0.42 +0.01 41 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.48 +0.01 41 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.54 +0.01 41 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.61 +0.01 42 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.68 +0.01 42 0 356 0
29SEP26 5.25 P 0.00 0.00 0.00 0.87 +0.01 43 0 43 0
29SEP26 5.50 P 0.00 0.00 0.00 1.08 +0.02 44 0 161 0
29SEP26 5.75 P 0.00 0.00 0.00 1.31 +0.03 47 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 1.52 +0.01 45 0 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.76 +0.02 47 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 2.00 +0.02 49 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 2.24 +0.02 50 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.49 +0.03 54 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.74 +0.03 57 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.99 +0.03 60 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 3.24 +0.03 63 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.49 +0.03 66 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.74 +0.03 69 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 3.99 +0.03 72 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.24 +0.03 74 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.49 +0.03 77 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 4.74 +0.03 79 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.99 +0.03 82 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 5.24 +0.03 84 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.49 +0.03 86 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 5.99 +0.03 91 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.49 +0.03 95 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.98 +0.02 94 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.48 +0.03 97 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.98 +0.02 101 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
30DEC26 3.90 P 0.25 0.25 0.25 0.23 +0.02 40 1 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.30 +0.01 40 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 +0.01 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.39 +0.02 40 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.44 +0.01 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.49 +0.02 40 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.55 +0.02 41 0 106 0
30DEC26 4.70 P 0.00 0.00 0.00 0.61 +0.03 41 0 131 0
30DEC26 4.80 P 0.67 0.67 0.66 0.66 +0.02 40 25 89 +25
30DEC26 4.90 P 0.00 0.00 0.00 0.71 +0.01 39 0 31 0
30DEC26 5.00 P 0.80 0.80 0.80 0.80 +0.02 41 50 126 +50
30DEC26 5.25 P 0.00 0.00 0.00 0.97 +0.01 41 0 58 0
30DEC26 5.50 P 0.00 0.00 0.00 1.17 +0.04 42 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.37 +0.03 42 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.59 +0.03 43 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.81 +0.02 44 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 2.03 +0.02 43 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.26 +0.01 43 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.50 +0.02 44 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.74 +0.02 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.01 +0.05 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.26 +0.05 54 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.49 +0.03 52 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 3.74 +0.03 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.99 +0.03 56 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 4.24 +0.03 58 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.49 +0.03 60 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 4.74 +0.03 62 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.19 0.00 39 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.22 0.00 39 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.26 +0.01 39 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.30 +0.01 40 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.34 +0.01 40 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.38 +0.01 39 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.42 +0.01 39 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.47 +0.01 39 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.52 +0.01 39 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.58 +0.02 40 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.63 +0.02 40 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.69 +0.03 40 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.75 +0.02 40 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.81 +0.02 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.88 +0.03 40 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 1.06 +0.03 41 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 1.24 +0.03 41 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.43 +0.03 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.64 +0.03 41 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.85 +0.03 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.07 +0.03 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.29 +0.02 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.53 +0.03 43 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.76 +0.02 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.01 +0.03 45 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.26 +0.04 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.49 +0.03 46 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.74 +0.03 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.99 +0.03 49 0 4 0
29JUN27 3.60 P 0.00 0.00 0.00 0.26 +0.01 40 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.29 +0.01 39 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.33 +0.01 40 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.37 +0.01 40 0 4 0
29JUN27 4.00 P 0.00 0.00 0.00 0.41 +0.01 40 0 4 0
29JUN27 4.10 P 0.00 0.00 0.00 0.46 +0.01 40 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.50 +0.01 40 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.56 +0.02 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.61 +0.02 40 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.66 +0.02 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.72 +0.03 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.77 +0.02 40 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.84 +0.03 40 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.90 +0.03 40 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.96 +0.03 40 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.13 +0.03 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.31 +0.03 40 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.50 +0.03 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.70 +0.04 41 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.91 +0.04 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.12 +0.02 41 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 2.34 +0.03 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.55 +0.01 41 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.78 +0.02 41 0 0 0
TOTAL PUT 179 10,720 +16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 1.48
29JUN26 0.90 C 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.53 -0.02 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.48 -0.02 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.33 -0.02 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.28 -0.02 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.23 -0.02 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.19 -0.01 63 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.07 -0.01 52 0 104 0
29JUN26 1.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 72 0
29JUN26 1.55 C 0.00 0.00 0.00 0.02 -0.01 44 0 34 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 -0.01 44 0 117 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 55 0 52 0
29JUN26 1.70 C 0.01 0.01 0.01 0.01 0.00 65 5 61 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 75 0 61 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 84 0 82 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 92 0 51 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 100 0 399 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 107 0 33 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 115 0 180 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 128 0 111 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 141 0 353 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 153 0 95 0
29JUN26 2.40 C 0.00 0.00 0.00 0.01 0.00 164 0 1,077 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 174 0 178 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 0.00 184 0 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 194 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 203 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 211 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 219 0 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 227 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 235 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 242 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 255 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 262 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 280 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 291 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.48 -0.03 0 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.44 -0.02 64 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.39 -0.02 57 0 0 0
30JUL26 1.15 C 0.00 0.00 0.00 0.33 -0.04 0 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.29 -0.03 42 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.25 -0.03 47 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.21 -0.02 47 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.18 -0.01 51 0 0 0
30JUL26 1.40 C 0.13 0.13 0.13 0.14 -0.02 47 2 2 +2
30JUL26 1.45 C 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
30JUL26 1.50 C 0.09 0.09 0.09 0.09 -0.02 48 2 6 +2
30JUL26 1.55 C 0.00 0.00 0.00 0.07 -0.02 48 0 10 0
30JUL26 1.60 C 0.06 0.06 0.05 0.06 -0.01 51 13 31 +10
30JUL26 1.65 C 0.04 0.05 0.04 0.04 -0.01 48 10 26 +10
30JUL26 1.70 C 0.04 0.04 0.04 0.03 -0.01 48 12 16 +12
30JUL26 1.75 C 0.00 0.00 0.00 0.02 -0.01 46 0 40 0
30JUL26 1.80 C 0.03 0.03 0.02 0.01 -0.01 42 4 73 +1
30JUL26 1.85 C 0.00 0.00 0.00 0.01 0.00 46 0 26 0
30JUL26 1.90 C 0.00 0.00 0.00 0.01 0.00 50 0 135 0
30JUL26 1.95 C 0.00 0.00 0.00 0.01 0.00 54 0 66 0
30JUL26 2.00 C 0.01 0.01 0.01 0.01 0.00 58 5 33 -5
30JUL26 2.10 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30JUL26 2.20 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 78 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 83 0 32 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 89 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 94 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 103 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 112 0 33 0
28AUG26 1.00 C 0.00 0.00 0.00 0.49 -0.03 51 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.44 -0.03 45 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.40 -0.03 53 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.35 -0.03 46 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.31 -0.03 48 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.28 -0.02 53 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.24 -0.02 51 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.21 -0.02 52 0 0 0
28AUG26 1.40 C 0.18 0.20 0.18 0.18 -0.02 52 16 16 +16
28AUG26 1.45 C 0.00 0.00 0.00 0.15 -0.02 50 0 18 0
28AUG26 1.50 C 0.00 0.00 0.00 0.13 -0.02 52 0 10 0
28AUG26 1.55 C 0.00 0.00 0.00 0.11 -0.02 52 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.08 -0.01 53 0 71 0
28AUG26 1.70 C 0.00 0.00 0.00 0.07 -0.01 54 0 118 0
28AUG26 1.75 C 0.00 0.00 0.00 0.06 -0.01 55 0 66 0
28AUG26 1.80 C 0.00 0.00 0.00 0.05 -0.01 55 0 3 0
28AUG26 1.85 C 0.00 0.00 0.00 0.04 -0.01 54 0 18 0
28AUG26 1.90 C 0.00 0.00 0.00 0.03 -0.01 53 0 13 0
28AUG26 1.95 C 0.00 0.00 0.00 0.02 -0.01 50 0 32 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 8 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 50 0 149 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 55 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 59 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.50 -0.02 53 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.44 -0.04 32 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.41 -0.03 50 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.36 -0.04 44 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.33 -0.03 49 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.30 -0.02 52 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.27 -0.02 53 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.23 -0.03 50 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.21 -0.02 52 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.18 -0.02 51 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.16 -0.02 52 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.14 -0.02 52 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.12 -0.02 51 0 0 0
29SEP26 1.65 C 0.11 0.11 0.11 0.11 -0.01 53 4 19 +3
29SEP26 1.70 C 0.00 0.00 0.00 0.10 -0.01 55 0 16 0
29SEP26 1.75 C 0.00 0.00 0.00 0.08 -0.02 53 0 48 0
29SEP26 1.80 C 0.07 0.07 0.07 0.07 -0.02 53 1 104 -1
29SEP26 1.85 C 0.00 0.00 0.00 0.06 -0.01 53 0 11 0
29SEP26 1.90 C 0.05 0.05 0.05 0.05 -0.01 52 2 200 0
29SEP26 1.95 C 0.05 0.05 0.05 0.04 -0.01 51 50 191 -48
29SEP26 2.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.02 -0.01 48 0 206 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 -0.01 45 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 49 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 53 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 56 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 59 0 128 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 62 0 92 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 65 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 71 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 78 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 83 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 85 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 87 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 89 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 91 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 92 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 94 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 96 0 123 0
30DEC26 1.00 C 0.00 0.00 0.00 0.52 -0.04 47 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.48 -0.04 47 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.44 -0.04 47 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.41 -0.03 49 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.38 -0.03 51 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.35 -0.03 51 0 0 0
30DEC26 1.30 C 0.00 0.00 0.00 0.32 -0.02 51 0 0 0
30DEC26 1.35 C 0.00 0.00 0.00 0.29 -0.03 50 0 0 0
30DEC26 1.40 C 0.00 0.00 0.00 0.27 -0.02 52 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.25 -0.02 52 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.23 -0.01 53 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.21 -0.01 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.19 -0.01 53 0 2 0
30DEC26 1.65 C 0.00 0.00 0.00 0.18 0.00 54 0 1 0
30DEC26 1.70 C 0.00 0.00 0.00 0.16 -0.01 53 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.15 -0.01 54 0 146 0
30DEC26 1.80 C 0.00 0.00 0.00 0.13 -0.01 53 0 291 0
30DEC26 1.85 C 0.00 0.00 0.00 0.12 -0.01 53 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.11 -0.01 53 0 3 0
30DEC26 1.95 C 0.00 0.00 0.00 0.10 -0.01 53 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 0.09 -0.01 53 0 20 0
30DEC26 2.10 C 0.00 0.00 0.00 0.08 0.00 55 0 5 0
30DEC26 2.20 C 0.00 0.00 0.00 0.07 0.00 56 0 10 0
30DEC26 2.30 C 0.00 0.00 0.00 0.06 0.00 56 0 121 0
30DEC26 2.40 C 0.00 0.00 0.00 0.05 0.00 56 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.04 0.00 56 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.03 0.00 54 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.02 0.00 52 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 53 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 56 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 65 0 46 0
30MAR27 1.00 C 0.00 0.00 0.00 0.55 -0.04 49 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.51 -0.04 48 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.48 -0.04 50 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.45 -0.03 50 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.42 -0.03 51 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.39 -0.03 50 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.36 -0.03 50 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.34 -0.02 51 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.31 -0.03 50 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.29 -0.03 50 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.27 -0.03 51 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.25 -0.03 51 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.24 -0.02 52 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.22 -0.02 52 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.21 -0.02 53 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.19 -0.02 52 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.18 -0.02 53 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.17 -0.01 53 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.16 -0.01 54 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.15 -0.01 54 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.14 -0.01 54 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.11 -0.02 51 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.10 -0.01 53 0 6 0
30MAR27 2.30 C 0.00 0.00 0.00 0.09 -0.01 54 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.08 -0.01 54 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.07 -0.01 54 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.06 -0.01 54 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.04 -0.01 52 0 11 0
30MAR27 2.90 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29JUN27 1.00 C 0.00 0.00 0.00 0.58 -0.04 50 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.55 -0.03 51 0 0 0
29JUN27 1.10 C 0.00 0.00 0.00 0.51 -0.04 49 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.48 -0.04 50 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.45 -0.04 49 0 0 0
29JUN27 1.25 C 0.00 0.00 0.00 0.43 -0.03 51 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.40 -0.03 50 0 0 0
29JUN27 1.35 C 0.00 0.00 0.00 0.39 -0.02 53 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.35 -0.04 50 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.33 -0.02 50 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.31 -0.02 50 0 1 0
29JUN27 1.55 C 0.00 0.00 0.00 0.29 -0.03 50 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.28 -0.02 51 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.26 -0.02 51 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.25 -0.02 52 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.24 -0.01 53 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.23 0.00 54 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.21 -0.01 52 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.20 -0.01 53 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.19 -0.01 53 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.18 -0.01 53 0 1 0
29JUN27 2.10 C 0.00 0.00 0.00 0.15 -0.02 52 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.14 -0.01 53 0 7 0
29JUN27 2.30 C 0.00 0.00 0.00 0.12 -0.02 52 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.11 -0.01 53 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.10 -0.01 53 0 3 0
TOTAL CALL 126 12,543 +2
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 153 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 138 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 108 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 79 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
29JUN26 1.35 P 0.01 0.01 0.01 0.02 +0.01 67 50 155 +50
29JUN26 1.40 P 0.03 0.03 0.03 0.03 +0.01 62 1 28 0
29JUN26 1.45 P 0.00 0.00 0.00 0.04 0.00 53 0 42 0
29JUN26 1.50 P 0.00 0.00 0.00 0.07 +0.02 58 0 69 0
29JUN26 1.55 P 0.00 0.00 0.00 0.10 +0.02 56 0 80 0
29JUN26 1.60 P 0.00 0.00 0.00 0.14 +0.02 59 0 92 0
29JUN26 1.65 P 0.00 0.00 0.00 0.18 +0.01 57 0 176 0
29JUN26 1.70 P 0.00 0.00 0.00 0.23 +0.02 67 0 95 0
29JUN26 1.75 P 0.30 0.30 0.30 0.28 +0.02 77 3 52 0
29JUN26 1.80 P 0.32 0.32 0.32 0.33 +0.02 86 1 124 -1
29JUN26 1.85 P 0.00 0.00 0.00 0.38 +0.02 94 0 76 0
29JUN26 1.90 P 0.00 0.00 0.00 0.43 +0.02 103 0 60 0
29JUN26 1.95 P 0.00 0.00 0.00 0.48 +0.02 110 0 24 0
29JUN26 2.00 P 0.00 0.00 0.00 0.54 +0.03 139 0 87 0
29JUN26 2.10 P 0.00 0.00 0.00 0.64 +0.04 154 0 16 0
29JUN26 2.20 P 0.00 0.00 0.00 0.74 +0.04 168 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.84 +0.04 182 0 13 0
29JUN26 2.40 P 0.00 0.00 0.00 0.94 +0.04 194 0 71 0
29JUN26 2.50 P 0.00 0.00 0.00 1.04 +0.03 205 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 1.14 +0.03 216 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 1.24 +0.03 226 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 1.34 +0.03 236 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 1.44 +0.03 246 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.54 +0.03 256 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 1.64 +0.03 264 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.74 +0.03 272 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.84 +0.03 280 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.94 +0.03 287 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 2.04 +0.03 294 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 2.14 +0.03 302 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 2.24 +0.03 308 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 2.34 +0.03 315 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.44 +0.03 321 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.54 +0.03 328 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.64 +0.03 334 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.74 +0.03 340 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.02 +0.01 59 0 6 0
30JUL26 1.25 P 0.00 0.00 0.00 0.03 +0.01 59 0 0 0
30JUL26 1.30 P 0.04 0.04 0.04 0.04 +0.01 57 1 102 +1
30JUL26 1.35 P 0.00 0.00 0.00 0.05 +0.01 54 0 23 0
30JUL26 1.40 P 0.00 0.00 0.00 0.07 +0.01 54 0 15 0
30JUL26 1.45 P 0.00 0.00 0.00 0.09 +0.01 53 0 16 0
30JUL26 1.50 P 0.00 0.00 0.00 0.12 +0.02 55 0 8 0
30JUL26 1.55 P 0.00 0.00 0.00 0.15 +0.02 55 0 24 0
30JUL26 1.60 P 0.00 0.00 0.00 0.18 +0.01 54 0 18 0
30JUL26 1.65 P 0.00 0.00 0.00 0.22 +0.02 56 0 13 0
30JUL26 1.70 P 0.00 0.00 0.00 0.26 +0.02 57 0 24 0
30JUL26 1.75 P 0.00 0.00 0.00 0.30 +0.02 57 0 7 0
30JUL26 1.80 P 0.00 0.00 0.00 0.35 +0.02 62 0 110 0
30JUL26 1.85 P 0.00 0.00 0.00 0.39 +0.02 60 0 4 0
30JUL26 1.90 P 0.00 0.00 0.00 0.44 +0.02 65 0 13 0
30JUL26 1.95 P 0.00 0.00 0.00 0.49 +0.03 69 0 17 0
30JUL26 2.00 P 0.00 0.00 0.00 0.54 +0.03 74 0 27 0
30JUL26 2.10 P 0.00 0.00 0.00 0.64 +0.03 81 0 5 0
30JUL26 2.20 P 0.00 0.00 0.00 0.74 +0.04 89 0 71 0
30JUL26 2.30 P 0.00 0.00 0.00 0.84 +0.04 96 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.94 +0.03 103 0 2 0
30JUL26 2.50 P 1.02 1.03 1.02 1.04 +0.03 109 23 23 +23
30JUL26 2.60 P 0.00 0.00 0.00 1.14 +0.03 114 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.24 +0.03 120 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.34 +0.03 125 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.44 +0.03 130 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.54 +0.03 135 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.02 +0.01 58 0 60 0
28AUG26 1.15 P 0.03 0.03 0.03 0.03 +0.01 59 30 30 +30
28AUG26 1.20 P 0.00 0.00 0.00 0.04 +0.01 59 0 209 0
28AUG26 1.25 P 0.00 0.00 0.00 0.05 +0.01 57 0 27 0
28AUG26 1.30 P 0.00 0.00 0.00 0.06 +0.01 54 0 208 0
28AUG26 1.35 P 0.00 0.00 0.00 0.08 +0.01 55 0 7 0
28AUG26 1.40 P 0.00 0.00 0.00 0.10 +0.01 55 0 5 0
28AUG26 1.45 P 0.00 0.00 0.00 0.12 0.00 53 0 3 0
28AUG26 1.50 P 0.00 0.00 0.00 0.15 +0.01 54 0 7 0
28AUG26 1.55 P 0.00 0.00 0.00 0.18 +0.01 55 0 62 0
28AUG26 1.60 P 0.00 0.00 0.00 0.21 +0.01 54 0 8 0
28AUG26 1.65 P 0.00 0.00 0.00 0.25 +0.01 56 0 4 0
28AUG26 1.70 P 0.00 0.00 0.00 0.29 +0.02 58 0 2 0
28AUG26 1.75 P 0.00 0.00 0.00 0.33 +0.02 59 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.37 +0.01 59 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.41 +0.01 58 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.46 +0.02 62 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.50 +0.02 61 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.55 +0.02 64 0 5 0
28AUG26 2.10 P 0.00 0.00 0.00 0.65 +0.03 71 0 9 0
28AUG26 2.20 P 0.00 0.00 0.00 0.74 +0.02 70 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.85 +0.04 83 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 0.94 +0.03 81 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 1.04 +0.03 86 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.14 +0.03 91 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.24 +0.03 95 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.34 +0.03 99 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.44 +0.03 103 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.54 +0.03 106 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.03 0.00 56 0 2 0
29SEP26 1.15 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.05 0.00 54 0 5 0
29SEP26 1.25 P 0.00 0.00 0.00 0.07 0.00 56 0 0 0
29SEP26 1.30 P 0.08 0.08 0.08 0.09 +0.01 57 30 130 +30
29SEP26 1.35 P 0.00 0.00 0.00 0.10 0.00 53 0 2 0
29SEP26 1.40 P 0.00 0.00 0.00 0.13 +0.01 56 0 3 0
29SEP26 1.45 P 0.00 0.00 0.00 0.15 0.00 54 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.18 +0.01 55 0 79 0
29SEP26 1.55 P 0.00 0.00 0.00 0.20 0.00 52 0 9 0
29SEP26 1.60 P 0.00 0.00 0.00 0.24 +0.01 55 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.28 +0.01 57 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.31 +0.01 55 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.35 +0.01 57 0 20 0
29SEP26 1.80 P 0.38 0.38 0.38 0.39 +0.01 57 1 23 +1
29SEP26 1.85 P 0.00 0.00 0.00 0.43 +0.01 57 0 18 0
29SEP26 1.90 P 0.00 0.00 0.00 0.48 +0.02 61 0 200 0
29SEP26 1.95 P 0.00 0.00 0.00 0.52 +0.02 60 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.56 +0.01 59 0 306 0
29SEP26 2.10 P 0.00 0.00 0.00 0.66 +0.02 65 0 234 0
29SEP26 2.20 P 0.00 0.00 0.00 0.75 +0.02 65 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.85 +0.02 70 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.95 +0.03 75 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.05 +0.04 79 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 1.14 +0.03 77 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 1.25 +0.04 87 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.34 +0.03 84 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.45 +0.04 94 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.57 +0.06 109 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.67 +0.06 112 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.77 +0.06 115 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.84 +0.03 100 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.94 +0.03 102 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.04 +0.03 105 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.14 +0.03 108 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.24 +0.03 110 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.34 +0.03 113 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.44 +0.03 115 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.54 +0.03 118 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.64 +0.03 120 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.74 +0.03 122 0 0 0
30DEC26 1.00 P 0.04 0.04 0.04 0.04 0.00 55 1 1 +1
30DEC26 1.05 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.07 +0.01 57 0 1 0
30DEC26 1.15 P 0.00 0.00 0.00 0.08 +0.01 55 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.09 0.00 53 0 31 0
30DEC26 1.25 P 0.00 0.00 0.00 0.11 0.00 53 0 1 0
30DEC26 1.30 P 0.00 0.00 0.00 0.13 +0.01 53 0 31 0
30DEC26 1.35 P 0.00 0.00 0.00 0.16 +0.01 55 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.18 +0.01 54 0 12 0
30DEC26 1.45 P 0.00 0.00 0.00 0.21 +0.01 55 0 69 0
30DEC26 1.50 P 0.00 0.00 0.00 0.24 +0.02 55 0 19 0
30DEC26 1.55 P 0.00 0.00 0.00 0.27 +0.01 55 0 6 0
30DEC26 1.60 P 0.00 0.00 0.00 0.30 +0.01 55 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.34 +0.02 57 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.37 +0.01 56 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.41 +0.02 57 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.45 +0.02 58 0 311 0
30DEC26 1.85 P 0.00 0.00 0.00 0.48 +0.01 56 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.52 +0.01 57 0 6 0
30DEC26 1.95 P 0.00 0.00 0.00 0.57 +0.02 59 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.61 +0.02 59 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.69 +0.02 59 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.78 +0.02 60 0 11 0
30DEC26 2.30 P 0.00 0.00 0.00 0.88 +0.03 64 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.97 +0.03 64 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.06 +0.03 64 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.16 +0.03 67 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.25 +0.03 67 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.35 +0.03 69 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.45 +0.04 72 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.57 +0.06 82 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.67 +0.06 85 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.77 +0.06 88 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.84 +0.03 77 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.94 +0.03 79 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.04 +0.03 81 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.14 +0.03 83 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.24 +0.03 85 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 2.34 +0.03 87 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.44 +0.03 89 0 1 0
30MAR27 1.00 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.09 0.00 53 0 33 0
30MAR27 1.15 P 0.00 0.00 0.00 0.11 +0.01 54 0 0 0
30MAR27 1.20 P 0.00 0.00 0.00 0.13 +0.01 54 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.15 +0.01 54 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.17 +0.01 53 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.19 +0.01 53 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.22 +0.01 54 0 12 0
30MAR27 1.45 P 0.00 0.00 0.00 0.24 0.00 52 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.27 +0.01 53 0 9 0
30MAR27 1.55 P 0.00 0.00 0.00 0.31 +0.02 54 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.34 +0.02 54 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.37 +0.01 54 0 16 0
30MAR27 1.70 P 0.00 0.00 0.00 0.41 +0.02 55 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.44 +0.01 54 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.48 +0.01 55 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.52 +0.01 56 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.56 +0.01 56 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.60 +0.02 56 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.64 +0.01 57 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.72 +0.01 57 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.81 +0.02 58 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.90 +0.02 59 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.99 +0.02 60 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.08 +0.02 61 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.17 +0.02 61 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.27 +0.03 63 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.36 +0.03 63 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.46 +0.04 65 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.57 +0.05 71 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.67 +0.06 73 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.77 +0.06 75 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.84 +0.03 67 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.94 +0.03 69 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.04 +0.03 70 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.07 0.00 50 0 60 0
29JUN27 1.05 P 0.00 0.00 0.00 0.09 0.00 51 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.11 0.00 52 0 2 0
29JUN27 1.15 P 0.00 0.00 0.00 0.13 0.00 52 0 2 0
29JUN27 1.20 P 0.00 0.00 0.00 0.15 0.00 52 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.17 0.00 52 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.19 0.00 51 0 1 0
29JUN27 1.35 P 0.00 0.00 0.00 0.22 +0.01 52 0 1 0
29JUN27 1.40 P 0.00 0.00 0.00 0.25 +0.01 53 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.28 +0.01 53 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.31 +0.01 53 0 1 0
29JUN27 1.55 P 0.00 0.00 0.00 0.34 +0.01 53 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.37 +0.02 53 0 2 0
29JUN27 1.65 P 0.00 0.00 0.00 0.41 +0.01 55 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.44 +0.01 54 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.48 +0.02 55 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.51 +0.01 54 0 2 0
29JUN27 1.85 P 0.00 0.00 0.00 0.55 +0.01 55 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.59 +0.01 55 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.63 +0.01 55 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.67 +0.02 56 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.75 +0.01 56 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.83 +0.01 56 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.92 +0.02 57 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.01 +0.02 58 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.10 +0.02 59 0 0 0
TOTAL PUT 141 5,817 +135
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$ 112.70
26JUN26 92.50 C 0.00 0.00 0.00 20.26 - 44 0 0 -
26JUN26 95.00 C 0.00 0.00 0.00 17.76 - 36 0 0 -
26JUN26 97.50 C 0.00 0.00 0.00 15.26 - 0 0 0 -
26JUN26 100.00 C 0.00 0.00 0.00 12.77 - 31 0 0 -
26JUN26 102.50 C 0.00 0.00 0.00 10.29 - 29 0 0 -
26JUN26 105.00 C 0.00 0.00 0.00 7.89 - 30 0 0 -
26JUN26 107.50 C 0.00 0.00 0.00 5.64 - 30 0 0 -
26JUN26 110.00 C 0.00 0.00 0.00 3.69 - 30 0 0 -
26JUN26 112.50 C 0.00 0.00 0.00 2.17 - 30 0 0 -
26JUN26 115.00 C 0.00 0.00 0.00 1.13 - 30 0 0 -
26JUN26 117.50 C 0.00 0.00 0.00 0.52 - 30 0 0 -
26JUN26 120.00 C 0.00 0.00 0.00 0.21 - 30 0 0 -
26JUN26 122.50 C 0.00 0.00 0.00 0.07 - 30 0 0 -
26JUN26 125.00 C 0.00 0.00 0.00 0.02 - 30 0 0 -
26JUN26 127.50 C 0.00 0.00 0.00 0.01 - 32 0 0 -
26JUN26 130.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
26JUN26 132.50 C 0.00 0.00 0.00 0.01 - 41 0 0 -
26JUN26 135.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
26JUN26 137.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 52.75 -1.91 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 50.25 -1.91 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 47.76 -1.90 103 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 45.26 -1.90 92 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 42.76 -1.91 74 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 40.26 -1.91 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 37.76 -1.91 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 35.27 -1.90 71 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 32.77 -1.90 61 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 30.27 -1.91 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 27.77 -1.91 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 25.27 -1.91 0 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 22.78 -1.90 43 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 20.28 -1.91 35 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 17.78 -1.91 0 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 15.29 -1.90 31 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 12.81 -1.89 30 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 10.37 -1.86 30 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 8.03 -1.78 30 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 5.87 -1.64 30 0 60 0
29JUN26 110.00 C 3.97 3.97 3.88 3.89 -1.69 28 4 23 +3
29JUN26 112.50 C 2.04 2.52 1.87 2.46 -1.29 29 68 48 +14
29JUN26 115.00 C 1.10 1.40 0.87 1.42 -0.78 29 108 438 -5
29JUN26 117.50 C 0.67 0.85 0.50 0.75 -0.53 30 183 549 +2
29JUN26 120.00 C 0.30 0.36 0.25 0.36 -0.32 30 96 1,133 -52
29JUN26 122.50 C 0.22 0.22 0.16 0.16 -0.16 30 7 94 +1
29JUN26 125.00 C 0.09 0.10 0.09 0.07 -0.07 31 61 100 -35
29JUN26 127.50 C 0.06 0.06 0.06 0.03 -0.03 31 5 148 +5
29JUN26 130.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 92 0
29JUN26 132.50 C 0.03 0.03 0.03 0.01 0.00 35 1 123 0
29JUN26 135.00 C 0.01 0.01 0.01 0.01 0.00 38 3 202 -3
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 145 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 311 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 248 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 237 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 112 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 58 0 132 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 61 0 168 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 64 0 188 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 67 0 167 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 70 0 89 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 73 0 55 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 75 0 4 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 78 0 43 0
03JUL26 92.50 C 0.00 0.00 0.00 20.31 - 32 0 0 -
03JUL26 95.00 C 0.00 0.00 0.00 17.81 - 0 0 0 -
03JUL26 97.50 C 0.00 0.00 0.00 15.33 - 29 0 0 -
03JUL26 100.00 C 0.00 0.00 0.00 12.86 - 28 0 0 -
03JUL26 102.50 C 0.00 0.00 0.00 10.46 - 29 0 0 -
03JUL26 105.00 C 0.00 0.00 0.00 8.17 - 29 0 0 -
03JUL26 107.50 C 0.00 0.00 0.00 6.09 - 29 0 0 -
03JUL26 110.00 C 0.00 0.00 0.00 4.28 - 29 0 0 -
03JUL26 112.50 C 0.00 0.00 0.00 2.83 - 29 0 0 -
03JUL26 115.00 C 0.00 0.00 0.00 1.74 - 29 0 0 -
03JUL26 117.50 C 0.00 0.00 0.00 1.00 - 29 0 0 -
03JUL26 120.00 C 0.00 0.00 0.00 0.53 - 29 0 0 -
03JUL26 122.50 C 0.00 0.00 0.00 0.26 - 29 0 0 -
03JUL26 125.00 C 0.00 0.00 0.00 0.12 - 29 0 0 -
03JUL26 127.50 C 0.00 0.00 0.00 0.05 - 29 0 0 -
03JUL26 130.00 C 0.00 0.00 0.00 0.02 - 29 0 0 -
03JUL26 132.50 C 0.00 0.00 0.00 0.01 - 30 0 0 -
03JUL26 135.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
03JUL26 137.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
30JUL26 92.50 C 0.00 0.00 0.00 20.58 -1.88 29 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 18.17 -1.86 29 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 15.83 -1.81 29 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 13.57 -1.76 29 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 11.44 -1.67 29 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 9.46 -1.57 29 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 7.44 -1.67 27 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 5.91 -1.70 27 0 15 0
30JUL26 112.50 C 0.00 0.00 0.00 4.67 -1.37 28 0 15 0
30JUL26 115.00 C 0.00 0.00 0.00 3.49 -1.10 28 0 40 0
30JUL26 117.50 C 2.47 2.53 2.47 2.59 -0.87 28 28 33 +4
30JUL26 120.00 C 1.76 1.99 1.76 1.88 -0.68 28 98 153 +78
30JUL26 122.50 C 1.27 1.35 1.27 1.34 -0.57 28 5 57 -3
30JUL26 125.00 C 0.95 0.96 0.95 0.93 -0.39 28 30 123 +28
30JUL26 127.50 C 0.60 0.69 0.60 0.66 -0.30 29 2 91 0
30JUL26 130.00 C 0.50 0.50 0.50 0.45 -0.21 29 1 75 0
30JUL26 132.50 C 0.00 0.00 0.00 0.29 -0.16 29 0 60 0
30JUL26 135.00 C 0.00 0.00 0.00 0.19 -0.10 29 0 108 0
30JUL26 137.50 C 0.00 0.00 0.00 0.12 -0.07 29 0 114 0
30JUL26 140.00 C 0.20 0.20 0.20 0.07 -0.05 29 2 83 -2
30JUL26 142.50 C 0.00 0.00 0.00 0.05 -0.03 29 0 73 0
30JUL26 145.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 59 0
30JUL26 147.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 38 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 31 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 32 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 34 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 35 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 37 0 105 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 38 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
28AUG26 92.50 C 0.00 0.00 0.00 21.06 -2.22 29 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 18.78 -2.21 29 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 16.59 -1.73 29 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 14.51 -1.65 29 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 12.56 -1.57 29 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 10.75 -1.47 29 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 8.82 -1.63 28 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 7.38 -1.73 28 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 6.10 -1.48 28 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 4.99 -1.16 28 0 15 0
28AUG26 117.50 C 0.00 0.00 0.00 4.03 -0.96 29 0 15 0
28AUG26 120.00 C 3.10 3.18 3.10 3.22 -0.80 29 11 79 +11
28AUG26 122.50 C 0.00 0.00 0.00 2.54 -0.74 29 0 56 0
28AUG26 125.00 C 0.00 0.00 0.00 1.98 -0.64 29 0 67 0
28AUG26 127.50 C 0.00 0.00 0.00 1.56 -0.52 29 0 60 0
28AUG26 130.00 C 0.00 0.00 0.00 1.21 -0.40 29 0 64 0
28AUG26 132.50 C 0.00 0.00 0.00 0.91 -0.33 29 0 116 0
28AUG26 135.00 C 0.00 0.00 0.00 0.68 -0.23 29 0 87 0
28AUG26 137.50 C 0.00 0.00 0.00 0.51 -0.18 29 0 83 0
28AUG26 140.00 C 0.00 0.00 0.00 0.37 -0.14 29 0 124 0
28AUG26 142.50 C 0.00 0.00 0.00 0.28 -0.10 29 0 74 0
28AUG26 145.00 C 0.00 0.00 0.00 0.20 -0.08 29 0 77 0
28AUG26 147.50 C 0.00 0.00 0.00 0.14 -0.07 29 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.10 -0.05 29 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.07 -0.04 29 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 98 0
28AUG26 160.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 45.35 -2.47 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 42.90 -2.46 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 40.46 -2.46 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 38.03 -2.46 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 35.62 -2.44 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 33.16 -2.49 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 30.84 -2.36 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 28.42 -2.44 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.17 -2.34 28 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.89 -2.29 29 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 21.65 -2.24 29 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 19.55 -2.13 30 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 17.54 -1.64 30 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 15.59 -1.57 30 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 13.77 -1.48 30 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 12.07 -1.40 30 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 10.19 -1.62 29 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 8.81 -1.62 29 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 7.56 -1.42 29 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 6.44 -1.33 29 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 5.45 -0.95 29 0 13 0
29SEP26 120.00 C 0.00 0.00 0.00 4.58 -0.82 29 0 25 0
29SEP26 122.50 C 3.34 3.34 3.34 3.82 -0.70 29 2 61 +2
29SEP26 125.00 C 0.00 0.00 0.00 3.17 -0.63 29 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 2.61 -0.59 30 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 2.14 -0.53 30 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 1.80 -0.43 30 0 54 0
29SEP26 135.00 C 0.00 0.00 0.00 1.45 -0.34 30 0 118 0
29SEP26 137.50 C 0.00 0.00 0.00 1.17 -0.28 30 0 161 0
29SEP26 140.00 C 0.00 0.00 0.00 0.94 -0.23 30 0 99 0
29SEP26 142.50 C 0.00 0.00 0.00 0.75 -0.19 30 0 150 0
29SEP26 145.00 C 0.00 0.00 0.00 0.59 -0.16 30 0 126 0
29SEP26 147.50 C 0.00 0.00 0.00 0.47 -0.13 30 0 147 0
29SEP26 150.00 C 0.00 0.00 0.00 0.37 -0.11 30 0 74 0
29SEP26 152.50 C 0.59 0.59 0.59 0.30 -0.07 30 20 85 -20
29SEP26 155.00 C 0.00 0.00 0.00 0.23 -0.06 30 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 0.18 -0.05 30 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.14 -0.04 30 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.11 -0.03 30 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.07 -0.02 31 0 201 0
30DEC26 72.50 C 0.00 0.00 0.00 40.81 -2.49 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.41 -2.48 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.03 -2.46 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.87 -2.25 30 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 31.37 -2.39 28 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.25 -2.19 30 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 26.84 -2.32 28 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.65 -2.26 28 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 22.65 -2.09 29 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 20.73 -1.93 30 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 18.85 -1.80 30 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 17.04 -1.37 30 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 15.39 -1.21 30 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 13.78 -1.20 30 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 12.36 -1.05 30 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 10.99 -1.01 30 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 9.79 -0.88 30 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.38 -1.08 29 0 187 0
30DEC26 117.50 C 0.00 0.00 0.00 7.41 -0.90 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 6.49 -0.86 29 0 16 0
30DEC26 122.50 C 0.00 0.00 0.00 5.72 -0.80 29 0 122 0
30DEC26 125.00 C 5.04 5.04 5.04 4.98 -0.73 29 1 440 0
30DEC26 127.50 C 0.00 0.00 0.00 4.36 -0.63 29 0 206 0
30DEC26 130.00 C 0.00 0.00 0.00 3.79 -0.56 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 3.29 -0.51 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 2.94 -0.21 30 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 2.52 -0.27 30 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 2.19 -0.21 30 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 1.87 -0.20 30 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 1.61 -0.15 30 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 1.38 -0.14 30 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 1.17 -0.12 30 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 1.01 -0.09 30 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.86 -0.08 30 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.73 -0.06 30 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.62 -0.06 30 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.52 -0.06 30 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.44 -0.04 30 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 0.39 -0.02 30 0 45 0
30MAR27 92.50 C 0.00 0.00 0.00 23.50 -1.88 29 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 21.44 -1.97 28 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 19.65 -1.86 28 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 17.96 -1.61 28 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 16.41 -1.54 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.92 -1.51 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.58 -1.42 28 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 12.28 -1.40 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 11.15 -1.27 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 9.76 -1.55 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 8.80 -1.39 28 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 7.93 -1.12 28 0 21 0
30MAR27 122.50 C 7.04 7.04 7.04 7.15 -1.04 28 30 45 +30
30MAR27 125.00 C 6.60 6.60 6.60 6.44 -1.04 28 1 16 +1
30MAR27 127.50 C 5.89 6.09 5.89 5.80 -0.85 28 2 2 +2
30MAR27 130.00 C 0.00 0.00 0.00 5.23 -0.75 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 4.57 -0.75 28 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 4.04 -0.74 28 0 2 0
30MAR27 137.50 C 0.00 0.00 0.00 3.74 -0.50 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 3.31 -0.51 28 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 2.93 -0.59 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 2.61 -0.50 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.30 -0.50 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 2.03 -0.46 28 0 11 0
30MAR27 152.50 C 0.00 0.00 0.00 1.81 -0.37 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.59 -0.37 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.39 -0.35 28 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.24 -0.29 28 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 1.09 -0.27 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.94 -0.27 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.84 -0.22 28 0 4 0
29JUN27 92.50 C 0.00 0.00 0.00 24.21 -1.89 28 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 22.48 -1.78 28 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 20.77 -1.76 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 19.06 -1.80 27 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 17.41 -1.94 27 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 16.02 -1.66 27 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 14.74 -1.56 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 13.54 -1.47 27 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 12.44 -1.38 27 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 11.42 -1.29 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 10.48 -1.21 27 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 9.61 -1.12 27 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 8.82 -1.13 27 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 8.09 -1.08 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 7.43 -0.99 28 0 0 0
29JUN27 130.00 C 6.93 6.93 6.93 6.64 -1.11 27 1 1 +1
29JUN27 132.50 C 0.00 0.00 0.00 6.34 -0.66 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 5.62 -0.61 28 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 5.03 -0.67 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 4.54 -0.62 28 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 4.17 -0.53 28 0 1 0
29JUN27 145.00 C 0.00 0.00 0.00 3.84 -0.48 28 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 3.49 -0.46 28 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 3.17 -0.46 28 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 2.86 -0.48 28 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 2.54 -0.53 28 0 0 0
TOTAL CALL 770 13,794 +62
26JUN26 92.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
26JUN26 95.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
26JUN26 97.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
26JUN26 100.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
26JUN26 102.50 P 0.00 0.00 0.00 0.03 - 30 0 0 -
26JUN26 105.00 P 0.00 0.00 0.00 0.12 - 30 0 0 -
26JUN26 107.50 P 0.00 0.00 0.00 0.37 - 30 0 0 -
26JUN26 110.00 P 0.00 0.00 0.00 0.93 - 30 0 0 -
26JUN26 112.50 P 0.00 0.00 0.00 1.91 - 30 0 0 -
26JUN26 115.00 P 0.00 0.00 0.00 3.37 - 30 0 0 -
26JUN26 117.50 P 0.00 0.00 0.00 5.26 - 30 0 0 -
26JUN26 120.00 P 0.00 0.00 0.00 7.45 - 30 0 0 -
26JUN26 122.50 P 0.00 0.00 0.00 9.83 - 30 0 0 -
26JUN26 125.00 P 0.00 0.00 0.00 12.30 - 0 0 0 -
26JUN26 127.50 P 0.00 0.00 0.00 14.80 - 0 0 0 -
26JUN26 130.00 P 0.00 0.00 0.00 17.30 - 0 0 0 -
26JUN26 132.50 P 0.00 0.00 0.00 19.80 - 0 0 0 -
26JUN26 135.00 P 0.00 0.00 0.00 22.30 - 0 0 0 -
26JUN26 137.50 P 0.00 0.00 0.00 24.80 - 0 0 0 -
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 104 0 76 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 78 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 65 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 54 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 48 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 82 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 38 0 161 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 32 0 18 0
29JUN26 100.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 81 0
29JUN26 102.50 P 0.36 0.45 0.28 0.08 +0.04 30 46 50 +5
29JUN26 105.00 P 0.62 0.62 0.51 0.24 +0.12 30 47 130 +17
29JUN26 107.50 P 1.24 1.24 1.18 0.60 +0.29 30 18 93 0
29JUN26 110.00 P 1.50 2.03 1.50 1.26 +0.52 31 50 180 -42
29JUN26 112.50 P 2.54 3.21 2.35 2.31 +0.82 31 47 347 +6
29JUN26 115.00 P 3.97 3.97 3.97 3.79 +1.14 32 1 325 0
29JUN26 117.50 P 0.00 0.00 0.00 5.49 +1.37 30 0 335 0
29JUN26 120.00 P 8.70 8.70 7.90 7.59 +1.61 30 7 239 -7
29JUN26 122.50 P 10.70 10.70 10.10 9.90 +1.76 30 2 251 0
29JUN26 125.00 P 0.00 0.00 0.00 12.32 +1.85 30 0 502 0
29JUN26 127.50 P 0.00 0.00 0.00 14.80 +1.89 0 0 113 0
29JUN26 130.00 P 0.00 0.00 0.00 17.30 +1.90 0 0 675 0
29JUN26 132.50 P 0.00 0.00 0.00 19.80 +1.90 0 0 206 0
29JUN26 135.00 P 0.00 0.00 0.00 22.97 +2.57 78 0 199 0
29JUN26 137.50 P 0.00 0.00 0.00 25.54 +2.35 86 0 226 0
29JUN26 140.00 P 0.00 0.00 0.00 28.08 +2.43 93 0 76 0
29JUN26 142.50 P 0.00 0.00 0.00 30.69 +2.57 102 0 98 0
29JUN26 145.00 P 0.00 0.00 0.00 33.27 +2.64 109 0 57 0
29JUN26 147.50 P 0.00 0.00 0.00 35.58 +2.40 109 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 38.08 +2.40 114 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 40.58 +2.40 119 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 43.08 +2.40 123 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 45.58 +2.40 128 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 48.22 +2.55 137 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 50.72 +2.54 141 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 53.08 +2.40 141 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 55.58 +2.40 145 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
03JUL26 95.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
03JUL26 97.50 P 0.00 0.00 0.00 0.01 - 28 0 0 -
03JUL26 100.00 P 0.00 0.00 0.00 0.05 - 29 0 0 -
03JUL26 102.50 P 0.00 0.00 0.00 0.14 - 29 0 0 -
03JUL26 105.00 P 0.00 0.00 0.00 0.35 - 29 0 0 -
03JUL26 107.50 P 0.00 0.00 0.00 0.76 - 29 0 0 -
03JUL26 110.00 P 0.00 0.00 0.00 1.45 - 29 0 0 -
03JUL26 112.50 P 0.00 0.00 0.00 2.51 - 29 0 0 -
03JUL26 115.00 P 0.00 0.00 0.00 3.93 - 29 0 0 -
03JUL26 117.50 P 0.00 0.00 0.00 5.69 - 29 0 0 -
03JUL26 120.00 P 0.00 0.00 0.00 7.73 - 29 0 0 -
03JUL26 122.50 P 0.00 0.00 0.00 9.97 - 29 0 0 -
03JUL26 125.00 P 0.00 0.00 0.00 12.35 - 29 0 0 -
03JUL26 127.50 P 0.00 0.00 0.00 14.80 - 0 0 0 -
03JUL26 130.00 P 0.00 0.00 0.00 17.30 - 0 0 0 -
03JUL26 132.50 P 0.00 0.00 0.00 19.80 - 0 0 0 -
03JUL26 135.00 P 0.00 0.00 0.00 22.97 - 68 0 0 -
03JUL26 137.50 P 0.00 0.00 0.00 25.54 - 74 0 0 -
30JUL26 92.50 P 0.40 0.41 0.40 0.08 +0.02 29 9 22 +5
30JUL26 95.00 P 0.00 0.00 0.00 0.17 +0.05 29 0 10 0
30JUL26 97.50 P 0.00 0.00 0.00 0.32 +0.10 29 0 10 0
30JUL26 100.00 P 1.18 1.18 0.94 0.56 +0.15 29 27 129 -3
30JUL26 102.50 P 1.53 1.53 1.50 0.94 +0.24 29 45 93 +30
30JUL26 105.00 P 2.03 2.03 2.03 1.48 +0.36 29 15 86 +15
30JUL26 107.50 P 0.00 0.00 0.00 2.21 +0.50 29 0 151 0
30JUL26 110.00 P 0.00 0.00 0.00 3.15 +0.65 29 0 105 0
30JUL26 112.50 P 4.97 4.97 4.97 4.32 +0.85 30 1 63 +1
30JUL26 115.00 P 0.00 0.00 0.00 5.72 +1.14 30 0 72 0
30JUL26 117.50 P 0.00 0.00 0.00 7.14 +1.12 29 0 41 0
30JUL26 120.00 P 0.00 0.00 0.00 8.92 +1.27 29 0 123 0
30JUL26 122.50 P 0.00 0.00 0.00 10.87 +1.41 29 0 141 0
30JUL26 125.00 P 0.00 0.00 0.00 12.97 +1.54 29 0 91 0
30JUL26 127.50 P 0.00 0.00 0.00 15.18 +1.64 29 0 72 0
30JUL26 130.00 P 0.00 0.00 0.00 17.49 +1.72 29 0 93 0
30JUL26 132.50 P 0.00 0.00 0.00 20.47 +2.38 39 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 22.99 +2.52 43 0 230 0
30JUL26 137.50 P 0.00 0.00 0.00 25.54 +2.35 46 0 99 0
30JUL26 140.00 P 0.00 0.00 0.00 28.12 +2.44 50 0 79 0
30JUL26 142.50 P 0.00 0.00 0.00 30.69 +2.51 54 0 0 -15
30JUL26 145.00 P 0.00 0.00 0.00 33.27 +2.62 58 0 21 0
30JUL26 147.50 P 0.00 0.00 0.00 35.84 +2.66 62 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 38.42 +2.74 66 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 40.63 +2.45 64 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 43.13 +2.45 67 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 45.63 +2.45 70 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 48.22 +2.55 73 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 50.72 +2.54 76 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 53.13 +2.45 76 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 55.63 +2.45 79 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.36 +0.10 29 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.58 +0.14 29 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.89 +0.20 29 0 15 0
28AUG26 100.00 P 1.96 1.96 1.89 1.31 +0.27 30 16 46 +16
28AUG26 102.50 P 2.19 2.47 2.19 1.87 +0.36 30 19 45 +15
28AUG26 105.00 P 0.00 0.00 0.00 2.57 +0.46 30 0 20 0
28AUG26 107.50 P 3.88 3.88 3.88 3.43 +0.56 30 10 10 +10
28AUG26 110.00 P 4.55 4.55 4.55 4.46 +0.67 30 2 43 0
28AUG26 112.50 P 6.29 6.29 6.29 5.67 +0.92 30 1 126 -1
28AUG26 115.00 P 0.00 0.00 0.00 7.08 +1.16 30 0 94 0
28AUG26 117.50 P 0.00 0.00 0.00 8.40 +1.13 29 0 23 0
28AUG26 120.00 P 0.00 0.00 0.00 10.06 +1.18 29 0 35 0
28AUG26 122.50 P 0.00 0.00 0.00 11.87 +1.28 29 0 60 0
28AUG26 125.00 P 0.00 0.00 0.00 13.80 +1.38 29 0 57 0
28AUG26 127.50 P 0.00 0.00 0.00 15.87 +1.51 29 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 18.02 +1.58 29 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 20.86 +2.25 35 0 16 0
28AUG26 135.00 P 0.00 0.00 0.00 23.24 +2.44 36 0 15 0
28AUG26 137.50 P 0.00 0.00 0.00 25.54 +2.35 37 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 28.17 +2.49 41 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 30.70 +2.52 43 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 33.27 +2.62 46 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 35.84 +2.66 49 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 38.42 +2.74 52 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 40.68 +2.50 52 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 43.18 +2.50 54 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 45.68 +2.50 56 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 48.22 +2.55 58 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 50.72 +2.54 60 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 53.17 +2.49 61 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 55.67 +2.49 63 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 10 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.09 +0.03 30 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.14 +0.03 30 0 33 0
29SEP26 85.00 P 0.64 0.64 0.64 0.23 +0.05 30 1 38 -1
29SEP26 87.50 P 0.00 0.00 0.00 0.36 +0.08 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.54 +0.10 30 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.82 +0.17 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 1.17 +0.21 30 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 1.63 +0.30 30 0 39 0
29SEP26 100.00 P 0.00 0.00 0.00 2.18 +0.36 30 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 2.85 +0.42 30 0 103 0
29SEP26 105.00 P 0.00 0.00 0.00 3.67 +0.52 30 0 78 0
29SEP26 107.50 P 0.00 0.00 0.00 4.64 +0.69 31 0 130 0
29SEP26 110.00 P 6.17 6.17 5.95 5.74 +0.90 31 3 105 0
29SEP26 112.50 P 7.23 7.23 7.20 6.96 +1.09 31 2 95 -2
29SEP26 115.00 P 0.00 0.00 0.00 8.37 +1.31 31 0 168 0
29SEP26 117.50 P 0.00 0.00 0.00 9.89 +1.48 31 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 11.19 +0.80 30 0 35 0
29SEP26 122.50 P 0.00 0.00 0.00 12.94 +1.24 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 14.77 +1.30 30 0 52 0
29SEP26 127.50 P 0.00 0.00 0.00 16.71 +1.39 30 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 18.76 +1.49 30 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 21.05 +1.72 31 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 23.53 +2.06 33 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 25.64 +2.01 33 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 28.17 +2.29 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 30.70 +2.52 37 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 33.27 +2.62 40 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 35.84 +2.66 42 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 38.42 +2.74 45 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 40.68 +2.50 44 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 43.18 +2.50 46 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 45.68 +2.50 48 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 48.22 +2.55 50 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 50.72 +2.54 51 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 53.17 +2.49 53 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 55.67 +2.49 54 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.19 +0.06 30 0 20 0
30DEC26 75.00 P 0.00 0.00 0.00 0.29 +0.08 30 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.42 +0.11 30 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 0.60 +0.15 30 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.83 +0.20 30 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 1.12 +0.24 30 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 1.48 +0.29 30 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 1.94 +0.34 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 2.53 +0.44 30 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 3.18 +0.53 30 0 118 0
30DEC26 97.50 P 4.25 4.25 3.97 3.93 +0.63 30 30 37 +25
30DEC26 100.00 P 4.69 4.69 4.69 4.76 +0.68 30 15 198 +15
30DEC26 102.50 P 0.00 0.00 0.00 5.74 +0.82 30 0 71 0
30DEC26 105.00 P 0.00 0.00 0.00 6.77 +0.91 30 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 7.93 +1.10 30 0 80 0
30DEC26 110.00 P 0.00 0.00 0.00 9.17 +1.21 30 0 104 0
30DEC26 112.50 P 0.00 0.00 0.00 10.53 +1.30 30 0 8 0
30DEC26 115.00 P 0.00 0.00 0.00 11.75 +1.18 30 0 62 0
30DEC26 117.50 P 0.00 0.00 0.00 13.32 +1.27 30 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 14.91 +1.29 30 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 16.67 +1.41 30 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 18.50 +1.49 30 0 354 0
30DEC26 127.50 P 0.00 0.00 0.00 20.40 +1.52 30 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 22.51 +1.72 31 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 24.35 +1.57 30 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 26.55 +1.73 31 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 28.70 +1.79 31 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 30.96 +1.93 32 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 33.11 +1.90 32 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 35.43 +2.01 32 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 37.71 +2.09 33 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 40.18 +2.28 34 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 42.36 +2.10 33 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 44.71 +2.10 34 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 47.23 +2.27 35 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 49.46 +2.16 35 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 51.86 +2.18 35 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 54.26 +2.19 36 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 56.65 +2.18 36 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.41 +0.23 29 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 4.12 +0.28 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 4.94 +0.31 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 5.84 +0.38 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 6.86 +0.43 29 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 7.94 +0.55 29 0 19 0
30MAR27 107.50 P 0.00 0.00 0.00 9.17 +0.72 29 0 18 0
30MAR27 110.00 P 0.00 0.00 0.00 10.42 +0.79 29 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 11.85 +0.96 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 13.29 +0.97 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 14.88 +1.22 29 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 16.52 +1.31 30 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 18.24 +1.39 30 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 20.06 +1.50 30 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 21.90 +1.56 30 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 23.81 +1.61 30 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 25.79 +1.68 30 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.79 +1.72 31 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 29.82 +1.74 31 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 31.92 +1.81 31 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 34.06 +1.84 31 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 36.24 +1.91 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 38.45 +1.96 31 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 40.70 +2.01 31 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 42.97 +2.05 32 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 45.26 +2.08 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 47.58 +2.15 32 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 49.91 +2.21 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 52.25 +2.20 33 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 54.61 +2.22 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 56.97 +2.23 33 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 4.22 +0.21 28 0 3 0
29JUN27 95.00 P 5.92 5.92 5.92 5.04 +0.28 28 15 15 +15
29JUN27 97.50 P 0.00 0.00 0.00 5.87 +0.28 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 6.86 +0.38 28 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 7.89 +0.48 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 9.02 +0.62 28 0 5 0
29JUN27 107.50 P 0.00 0.00 0.00 10.25 +0.74 28 0 11 0
29JUN27 110.00 P 0.00 0.00 0.00 11.51 +0.67 28 0 13 0
29JUN27 112.50 P 0.00 0.00 0.00 12.94 +0.85 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.38 +0.88 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 15.93 +1.04 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 17.57 +1.17 29 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 19.23 +1.21 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 21.02 +1.33 29 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 22.85 +1.40 29 0 0 0
29JUN27 130.00 P 24.60 24.60 24.60 24.71 +1.45 29 1 2 0
29JUN27 132.50 P 0.00 0.00 0.00 26.69 +1.56 30 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 28.70 +1.65 30 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 30.71 +1.70 30 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 32.76 +1.74 30 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 34.85 +1.78 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 36.99 +1.86 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 39.11 +1.86 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 41.34 +1.96 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 43.55 +1.97 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 45.79 +2.02 31 0 0 0
TOTAL PUT 430 12,159 +104
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$ 2.35
29JUN26 1.70 C 0.00 0.00 0.00 0.65 -0.07 0 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.60 -0.07 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 0.55 -0.07 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.50 -0.07 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.45 -0.07 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.40 -0.07 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.35 -0.06 0 0 1 0
29JUN26 2.10 C 0.00 0.00 0.00 0.25 -0.06 0 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.16 -0.06 33 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.08 -0.06 30 0 0 0
29JUN26 2.40 C 0.05 0.05 0.05 0.03 -0.03 30 2 36 +2
29JUN26 2.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 173 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 -0.01 46 0 156 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 58 0 107 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 69 0 158 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 79 0 367 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 88 0 261 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 97 0 361 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 106 0 154 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 114 0 297 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 122 0 956 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 129 0 1,197 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 136 0 445 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 143 0 45 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 150 0 232 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 156 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 162 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 168 0 59 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 174 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 179 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 185 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 190 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 200 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 210 0 20 0
30JUL26 1.75 C 0.00 0.00 0.00 0.61 -0.07 47 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.56 -0.07 43 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.51 -0.07 39 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.46 -0.07 35 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.41 -0.07 31 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.36 -0.07 28 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.28 -0.06 35 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.20 -0.06 33 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.14 -0.05 34 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.09 -0.04 34 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.06 -0.03 35 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.04 -0.02 37 0 122 0
30JUL26 2.70 C 0.03 0.03 0.03 0.03 -0.01 40 78 177 -3
30JUL26 2.80 C 0.00 0.00 0.00 0.02 -0.01 41 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 -0.01 40 0 800 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 45 0 46 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 49 0 96 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 54 0 46 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 86 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 66 0 174 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 82 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
28AUG26 1.75 C 0.00 0.00 0.00 0.61 -0.07 38 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.56 -0.07 34 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.51 -0.07 31 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.47 -0.06 39 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.42 -0.07 35 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.39 -0.05 43 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.31 -0.05 42 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.24 -0.04 41 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.18 -0.03 40 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.05 -0.01 41 0 3 0
28AUG26 2.80 C 0.00 0.00 0.00 0.04 0.00 44 0 224 0
28AUG26 2.90 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 4 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 41 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 67 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.61 -0.07 36 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.57 -0.06 43 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.53 -0.05 46 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.48 -0.06 42 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.44 -0.05 43 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.40 -0.05 43 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.33 -0.04 43 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.26 -0.04 42 0 7 0
29SEP26 2.30 C 0.00 0.00 0.00 0.20 -0.04 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.16 -0.03 41 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.12 -0.02 40 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.09 -0.02 40 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.07 -0.02 41 0 2 0
29SEP26 2.80 C 0.08 0.08 0.08 0.05 -0.02 40 5 10 0
29SEP26 2.90 C 0.06 0.06 0.06 0.04 -0.01 41 4 14 -4
29SEP26 3.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 240 0
29SEP26 3.10 C 0.00 0.00 0.00 0.02 -0.01 40 0 1,039 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 -0.01 37 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 40 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 43 0 633 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 45 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 47 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 67 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 68 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30DEC26 1.75 C 0.00 0.00 0.00 0.65 -0.05 49 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.61 -0.05 49 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.57 -0.05 48 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.53 -0.05 47 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.50 -0.04 48 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.46 -0.04 46 0 88 0
30DEC26 2.10 C 0.00 0.00 0.00 0.40 -0.04 46 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.34 -0.04 44 0 0 0
30DEC26 2.30 C 0.30 0.30 0.30 0.30 -0.03 45 10 20 -10
30DEC26 2.40 C 0.00 0.00 0.00 0.25 -0.04 44 0 100 0
30DEC26 2.50 C 0.00 0.00 0.00 0.22 -0.03 45 0 132 0
30DEC26 2.60 C 0.00 0.00 0.00 0.19 -0.02 45 0 89 0
30DEC26 2.70 C 0.00 0.00 0.00 0.16 -0.02 44 0 29 0
30DEC26 2.80 C 0.00 0.00 0.00 0.14 -0.01 45 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.12 -0.01 45 0 19 0
30DEC26 3.00 C 0.12 0.12 0.12 0.10 -0.01 45 80 312 +80
30DEC26 3.10 C 0.00 0.00 0.00 0.08 -0.02 44 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.07 -0.01 44 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.06 -0.01 44 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.05 -0.01 44 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.03 -0.01 42 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 4.00 C 0.04 0.04 0.04 0.01 0.00 40 2 24 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 224 0
30MAR27 1.75 C 0.00 0.00 0.00 0.69 -0.04 49 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.65 -0.04 48 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.62 -0.04 48 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.58 -0.05 47 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.55 -0.04 47 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.52 -0.04 46 0 36 0
30MAR27 2.10 C 0.00 0.00 0.00 0.47 -0.04 47 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.42 -0.03 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.37 -0.04 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.33 -0.03 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.30 -0.02 46 0 5 0
30MAR27 2.60 C 0.29 0.29 0.29 0.26 -0.03 45 9 34 +9
30MAR27 2.70 C 0.24 0.24 0.24 0.23 -0.03 45 30 60 0
30MAR27 2.80 C 0.00 0.00 0.00 0.21 -0.02 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.18 -0.02 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.16 -0.02 45 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 0.14 -0.02 45 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.13 -0.01 46 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.10 -0.01 46 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.09 -0.01 46 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.07 -0.01 46 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.06 -0.01 45 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.03 -0.01 42 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 450 0
29JUN27 1.75 C 0.00 0.00 0.00 0.73 -0.04 48 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.69 -0.05 47 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.66 -0.05 47 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.63 -0.05 47 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.60 -0.05 46 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.58 -0.04 47 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.52 -0.04 46 0 100 0
29JUN27 2.20 C 0.00 0.00 0.00 0.48 -0.03 47 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.43 -0.04 46 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.39 -0.04 45 0 2 0
29JUN27 2.50 C 0.00 0.00 0.00 0.36 -0.03 46 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.32 -0.03 45 0 5 0
29JUN27 2.70 C 0.00 0.00 0.00 0.29 -0.03 45 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.27 -0.02 46 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.24 -0.03 45 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.22 -0.02 46 0 10 0
29JUN27 3.10 C 0.00 0.00 0.00 0.20 -0.02 46 0 10 0
29JUN27 3.20 C 0.19 0.19 0.19 0.18 -0.02 45 10 10 +10
29JUN27 3.30 C 0.00 0.00 0.00 0.16 -0.02 45 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.13 -0.02 45 0 0 0
29JUN27 3.60 C 0.14 0.14 0.14 0.12 -0.02 45 3 13 +3
TOTAL CALL 233 14,589 +87
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 109 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 84 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 68 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 97 0
29JUN26 2.30 P 0.00 0.00 0.00 0.03 +0.01 32 0 546 0
29JUN26 2.40 P 0.08 0.08 0.08 0.09 +0.03 38 1 489 -1
29JUN26 2.50 P 0.00 0.00 0.00 0.16 +0.03 34 0 730 0
29JUN26 2.60 P 0.00 0.00 0.00 0.26 +0.05 48 0 293 0
29JUN26 2.70 P 0.36 0.36 0.36 0.36 +0.05 60 6 452 0
29JUN26 2.80 P 0.44 0.44 0.44 0.46 +0.06 71 20 543 0
29JUN26 2.90 P 0.00 0.00 0.00 0.57 +0.07 96 0 360 0
29JUN26 3.00 P 0.00 0.00 0.00 0.67 +0.07 106 0 300 0
29JUN26 3.10 P 0.00 0.00 0.00 0.77 +0.07 117 0 30 0
29JUN26 3.20 P 0.00 0.00 0.00 0.87 +0.07 127 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.97 +0.07 135 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.07 +0.07 144 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.17 +0.07 152 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.27 +0.07 160 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.37 +0.07 168 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.47 +0.07 175 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.57 +0.07 183 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.67 +0.07 189 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.77 +0.07 196 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.87 +0.07 202 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.97 +0.07 208 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 2.07 +0.07 214 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 2.17 +0.07 219 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 2.27 +0.07 225 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.37 +0.07 231 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.47 +0.07 236 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.57 +0.07 241 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.03 +0.01 38 0 64 0
30JUL26 2.20 P 0.00 0.00 0.00 0.06 +0.02 39 0 120 0
30JUL26 2.30 P 0.00 0.00 0.00 0.09 +0.01 36 0 390 0
30JUL26 2.40 P 0.00 0.00 0.00 0.15 +0.02 39 0 56 0
30JUL26 2.50 P 0.00 0.00 0.00 0.21 +0.03 38 0 387 0
30JUL26 2.60 P 0.00 0.00 0.00 0.29 +0.04 40 0 94 0
30JUL26 2.70 P 0.00 0.00 0.00 0.38 +0.05 43 0 4 0
30JUL26 2.80 P 0.00 0.00 0.00 0.47 +0.06 45 0 566 0
30JUL26 2.90 P 0.00 0.00 0.00 0.57 +0.07 51 0 425 0
30JUL26 3.00 P 0.00 0.00 0.00 0.67 +0.07 57 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.77 +0.07 62 0 10 0
30JUL26 3.20 P 0.00 0.00 0.00 0.87 +0.07 67 1 1 -1
30JUL26 3.30 P 0.00 0.00 0.00 0.97 +0.07 72 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.07 +0.07 77 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.17 +0.07 81 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.27 +0.07 85 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.37 +0.07 89 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.47 +0.07 93 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.57 +0.07 97 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.67 +0.07 101 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.77 +0.07 104 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
28AUG26 2.10 P 0.06 0.06 0.06 0.08 +0.02 39 30 31 +29
28AUG26 2.20 P 0.09 0.09 0.09 0.12 +0.02 39 30 30 +23
28AUG26 2.30 P 0.14 0.15 0.14 0.17 +0.02 38 174 179 +174
28AUG26 2.40 P 0.00 0.00 0.00 0.23 +0.03 38 0 40 0
28AUG26 2.50 P 0.00 0.00 0.00 0.30 +0.04 38 0 124 0
28AUG26 2.60 P 0.00 0.00 0.00 0.37 +0.04 36 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.45 +0.04 34 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.54 +0.05 33 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.62 +0.04 0 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.72 +0.05 0 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.81 +0.05 0 1 1 +1
28AUG26 3.20 P 0.00 0.00 0.00 0.90 +0.05 0 0 15 0
28AUG26 3.30 P 0.00 0.00 0.00 1.00 +0.05 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.09 +0.05 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.19 +0.05 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.29 +0.05 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.39 +0.06 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.49 +0.06 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.58 +0.05 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.68 +0.06 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.78 +0.06 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.03 +0.01 40 0 1 0
29SEP26 1.85 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.05 +0.01 40 0 1 0
29SEP26 1.95 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.16 +0.03 41 0 229 0
29SEP26 2.30 P 0.00 0.00 0.00 0.20 +0.02 38 0 71 0
29SEP26 2.40 P 0.00 0.00 0.00 0.26 +0.03 38 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.33 +0.03 39 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.40 +0.04 38 0 92 0
29SEP26 2.70 P 0.00 0.00 0.00 0.47 +0.03 35 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.55 +0.03 33 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.64 +0.04 32 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.73 +0.05 28 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 0.82 +0.05 0 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.91 +0.05 0 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 1.01 +0.05 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.10 +0.05 0 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.20 +0.06 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.29 +0.05 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.39 +0.06 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.49 +0.06 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.59 +0.06 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.68 +0.06 0 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.78 +0.06 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.88 +0.07 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.98 +0.07 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 2.08 +0.07 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.18 +0.07 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.28 +0.07 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.38 +0.07 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.48 +0.07 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.57 +0.06 0 0 110 0
30DEC26 1.75 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.09 0.00 42 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.15 +0.02 43 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.19 +0.02 43 0 12 0
30DEC26 2.20 P 0.00 0.00 0.00 0.23 +0.01 42 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.29 +0.02 43 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.34 +0.02 41 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.41 +0.03 42 0 637 0
30DEC26 2.60 P 0.43 0.45 0.43 0.47 +0.02 41 60 418 +60
30DEC26 2.70 P 0.00 0.00 0.00 0.54 +0.02 40 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.62 +0.03 40 0 256 0
30DEC26 2.90 P 0.70 0.70 0.70 0.70 +0.04 40 2 127 -2
30DEC26 3.00 P 0.00 0.00 0.00 0.78 +0.04 39 0 185 0
30DEC26 3.10 P 0.00 0.00 0.00 0.86 +0.04 37 0 124 0
30DEC26 3.20 P 0.00 0.00 0.00 0.95 +0.04 37 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.03 +0.04 30 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.12 +0.04 0 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.21 +0.04 0 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.40 +0.05 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.50 +0.06 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.59 +0.05 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.69 +0.06 0 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 1.79 +0.06 0 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.88 +0.06 0 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.98 +0.06 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.08 +0.07 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.18 +0.07 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.28 +0.07 0 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.11 0.00 44 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.16 +0.01 44 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.18 +0.01 44 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.20 +0.01 44 0 61 0
30MAR27 2.10 P 0.00 0.00 0.00 0.24 +0.01 43 0 4 0
30MAR27 2.20 P 0.00 0.00 0.00 0.29 +0.01 43 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.35 +0.02 44 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.40 +0.02 43 0 140 0
30MAR27 2.50 P 0.00 0.00 0.00 0.46 +0.02 42 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.53 +0.02 43 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.60 +0.03 42 0 172 0
30MAR27 2.80 P 0.00 0.00 0.00 0.67 +0.03 42 0 216 0
30MAR27 2.90 P 0.00 0.00 0.00 0.74 +0.03 41 0 197 0
30MAR27 3.00 P 0.00 0.00 0.00 0.82 +0.03 41 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 0.90 +0.03 40 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.98 +0.03 39 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.07 +0.04 39 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.15 +0.04 36 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.24 +0.04 35 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.33 +0.04 33 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.42 +0.05 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.51 +0.05 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.61 +0.05 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.70 +0.05 0 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.80 +0.06 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.89 +0.06 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.99 +0.07 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.09 +0.07 0 0 190 0
29JUN27 1.75 P 0.00 0.00 0.00 0.15 +0.01 45 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.16 0.00 44 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.18 +0.01 44 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.20 +0.01 44 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.22 +0.01 44 0 600 0
29JUN27 2.00 P 0.00 0.00 0.00 0.24 +0.01 44 0 300 0
29JUN27 2.10 P 0.00 0.00 0.00 0.28 +0.01 43 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.34 +0.02 44 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.39 +0.02 43 0 12 0
29JUN27 2.40 P 0.43 0.43 0.43 0.45 +0.02 43 100 175 +100
29JUN27 2.50 P 0.00 0.00 0.00 0.51 +0.02 43 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.57 +0.02 42 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.64 +0.02 42 0 20 0
29JUN27 2.80 P 0.00 0.00 0.00 0.71 +0.03 42 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.79 +0.03 43 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.87 +0.04 43 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.94 +0.03 41 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.03 +0.05 43 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.11 +0.05 42 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.19 +0.04 41 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.28 +0.05 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.36 +0.05 39 0 0 0
TOTAL PUT 425 16,462 +383
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$ 42.02
29JUN26 34.00 C 0.00 0.00 0.00 8.05 -0.64 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.05 -0.64 30 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.05 -0.64 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.05 -0.65 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 4.06 -0.64 25 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 3.10 -0.63 27 0 0 0
29JUN26 40.00 C 2.06 2.06 2.00 2.13 -0.67 22 45 45 +45
29JUN26 41.00 C 1.54 1.54 1.54 1.37 -0.57 25 15 30 0
29JUN26 42.00 C 1.08 1.08 1.08 0.79 -0.44 26 15 94 0
29JUN26 43.00 C 0.41 0.41 0.41 0.40 -0.31 26 2 135 0
29JUN26 44.00 C 0.23 0.23 0.16 0.18 -0.19 27 5 96 +3
29JUN26 45.00 C 0.09 0.10 0.09 0.07 -0.10 27 33 123 -3
29JUN26 46.00 C 0.00 0.00 0.00 0.03 -0.05 28 0 242 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 372 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 608 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 341 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 410 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 229 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 259 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 130 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 608 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 86 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 94 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 114 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 120 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 132 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 137 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.16 -0.61 30 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.20 -0.63 31 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.27 -0.61 31 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 5.37 -0.59 31 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.52 -0.56 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.74 -0.52 31 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 2.94 -0.57 29 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 2.33 -0.51 30 0 0 0
30JUL26 42.00 C 1.86 1.86 1.86 1.81 -0.37 30 13 28 +13
30JUL26 43.00 C 1.47 1.47 1.43 1.38 -0.33 30 30 60 -15
30JUL26 44.00 C 1.06 1.06 1.06 1.03 -0.26 31 15 45 +15
30JUL26 45.00 C 0.77 0.79 0.77 0.75 -0.21 31 60 174 +55
30JUL26 46.00 C 0.00 0.00 0.00 0.53 -0.17 31 0 116 0
30JUL26 47.00 C 0.00 0.00 0.00 0.37 -0.14 31 0 95 0
30JUL26 48.00 C 0.00 0.00 0.00 0.26 -0.10 31 0 304 0
30JUL26 49.00 C 0.00 0.00 0.00 0.18 -0.08 31 0 117 0
30JUL26 50.00 C 0.00 0.00 0.00 0.12 -0.05 31 0 69 0
30JUL26 52.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 109 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 82 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 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 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
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.31 -0.73 29 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.55 -0.56 35 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.71 -0.52 35 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.91 -0.49 35 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.17 -0.45 35 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.48 -0.41 35 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 3.73 -0.48 34 0 0 0
28AUG26 41.00 C 3.48 3.48 3.48 3.17 -0.45 34 15 30 +15
28AUG26 42.00 C 2.76 2.81 2.76 2.68 -0.38 34 30 30 +30
28AUG26 43.00 C 0.00 0.00 0.00 2.24 -0.32 34 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 1.86 -0.23 35 0 42 0
28AUG26 45.00 C 1.52 1.52 1.52 1.53 -0.19 35 15 150 +15
28AUG26 46.00 C 1.23 1.23 1.23 1.24 -0.18 35 15 145 +15
28AUG26 47.00 C 0.00 0.00 0.00 1.01 -0.13 35 0 103 0
28AUG26 48.00 C 0.00 0.00 0.00 0.81 -0.13 35 0 90 0
28AUG26 49.00 C 0.00 0.00 0.00 0.64 -0.11 35 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 0.51 -0.09 35 0 119 0
28AUG26 52.50 C 0.00 0.00 0.00 0.28 -0.02 35 0 45 0
28AUG26 55.00 C 0.00 0.00 0.00 0.15 -0.02 35 0 99 0
28AUG26 57.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.04 0.00 36 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 0.00 36 0 25 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
29SEP26 34.00 C 0.00 0.00 0.00 8.45 -0.73 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.60 -0.71 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.82 -0.54 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.05 -0.51 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.31 -0.49 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.64 -0.46 35 0 0 0
29SEP26 40.00 C 4.03 4.03 4.03 4.02 -0.42 35 15 15 +15
29SEP26 41.00 C 0.00 0.00 0.00 3.44 -0.49 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.96 -0.44 35 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.51 -0.40 35 0 48 0
29SEP26 44.00 C 0.00 0.00 0.00 2.12 -0.36 35 0 220 0
29SEP26 45.00 C 1.82 1.82 1.82 1.80 -0.29 35 3 109 0
29SEP26 46.00 C 0.00 0.00 0.00 1.51 -0.23 35 0 80 0
29SEP26 47.00 C 0.00 0.00 0.00 1.26 -0.21 35 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 1.05 -0.16 35 0 48 0
29SEP26 49.00 C 0.00 0.00 0.00 0.83 -0.17 35 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.67 -0.13 35 0 179 0
29SEP26 52.50 C 0.00 0.00 0.00 0.39 -0.07 35 0 77 0
29SEP26 55.00 C 0.00 0.00 0.00 0.24 -0.05 35 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 0.14 -0.02 35 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 0.00 36 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 0.00 37 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 37 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.85 -0.63 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.08 -0.53 36 0 0 0
30DEC26 36.00 C 7.88 7.88 7.88 7.18 -0.38 34 10 25 0
30DEC26 37.00 C 0.00 0.00 0.00 6.48 -0.33 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.83 -0.29 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.23 -0.23 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.68 -0.20 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.18 -0.15 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.72 -0.13 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.30 -0.09 34 0 47 0
30DEC26 44.00 C 0.00 0.00 0.00 2.90 -0.10 33 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 2.67 -0.04 34 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.37 -0.02 34 0 46 0
30DEC26 47.00 C 0.00 0.00 0.00 2.07 -0.02 34 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 1.84 +0.01 34 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 1.61 +0.01 34 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 1.41 +0.07 34 0 110 0
30DEC26 52.50 C 0.00 0.00 0.00 0.98 +0.04 34 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.71 +0.04 34 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.50 +0.04 34 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.35 +0.04 34 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 0.24 +0.03 34 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 +0.03 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 +0.02 34 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.51 -0.62 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.82 -0.59 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.18 -0.53 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.57 -0.51 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.99 -0.26 37 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.51 -0.18 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.01 -0.18 37 0 48 0
30MAR27 41.00 C 0.00 0.00 0.00 5.56 -0.12 37 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.14 -0.11 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.73 -0.10 37 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 4.47 +0.04 38 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.12 -0.09 38 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 3.77 -0.08 38 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 3.47 -0.05 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.17 -0.07 38 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 2.78 -0.18 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.67 -0.02 38 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 2.11 +0.08 37 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.70 +0.07 37 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 1.36 +0.05 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.08 +0.05 37 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.86 +0.02 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.66 +0.01 37 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.53 +0.02 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.42 +0.02 37 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.35 +0.04 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.27 +0.03 37 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.22 +0.03 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.17 +0.02 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.14 +0.03 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.10 -0.70 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.46 -0.69 37 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.86 -0.66 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.27 -0.64 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.73 -0.56 36 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.21 -0.58 36 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.77 -0.51 36 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 6.25 -0.51 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.82 -0.47 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.43 -0.43 36 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.06 -0.39 36 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 4.74 -0.35 36 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 4.42 -0.29 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.10 -0.29 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.84 -0.23 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.71 -0.11 37 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.42 -0.14 37 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.85 -0.13 37 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.33 -0.16 37 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.96 -0.12 37 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.65 -0.07 37 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.38 -0.07 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.14 -0.05 37 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.94 -0.06 37 0 23 0
TOTAL CALL 336 11,338 +203
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 56 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 66 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 165 0
29JUN26 40.00 P 0.17 0.23 0.17 0.15 +0.04 27 6 194 +2
29JUN26 41.00 P 0.41 0.52 0.41 0.37 +0.10 27 10 181 +9
29JUN26 42.00 P 0.76 1.00 0.76 0.78 +0.20 27 50 269 -19
29JUN26 43.00 P 1.30 1.70 1.30 1.40 +0.33 28 68 121 +7
29JUN26 44.00 P 2.07 2.07 2.01 2.13 +0.39 27 30 304 0
29JUN26 45.00 P 3.00 3.00 3.00 3.02 +0.53 26 2 227 0
29JUN26 46.00 P 0.00 0.00 0.00 3.99 +0.60 28 0 133 0
29JUN26 47.00 P 0.00 0.00 0.00 4.98 +0.63 0 0 286 0
29JUN26 48.00 P 0.00 0.00 0.00 5.98 +0.64 0 0 133 0
29JUN26 49.00 P 6.94 6.94 6.94 6.98 +0.64 0 4 73 0
29JUN26 50.00 P 0.00 0.00 0.00 8.22 +0.88 76 0 141 0
29JUN26 52.50 P 0.00 0.00 0.00 10.79 +0.95 96 0 36 0
29JUN26 55.00 P 0.00 0.00 0.00 13.33 +0.99 114 0 15 0
29JUN26 57.50 P 0.00 0.00 0.00 15.81 +0.97 125 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.30 +0.94 137 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.80 +0.94 148 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.30 +0.96 159 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.80 +0.96 170 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 28.30 +0.96 179 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.81 +0.97 190 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 33.31 +0.97 198 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 35.80 +0.96 206 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 38.31 +0.97 215 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 40.81 +0.93 223 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 43.32 +0.98 232 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 45.82 +0.98 239 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 48.25 +0.91 237 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 50.81 +0.97 252 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 53.25 +0.91 250 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.13 +0.03 31 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.23 +0.05 31 0 22 0
30JUL26 38.00 P 0.47 0.48 0.47 0.39 +0.08 31 55 83 +28
30JUL26 39.00 P 0.71 0.71 0.71 0.61 +0.12 31 4 47 0
30JUL26 40.00 P 1.00 1.00 1.00 0.91 +0.17 32 20 192 +20
30JUL26 41.00 P 1.20 1.40 1.20 1.30 +0.22 32 16 80 +2
30JUL26 42.00 P 1.90 1.90 1.90 1.77 +0.28 32 12 118 0
30JUL26 43.00 P 2.06 2.40 2.06 2.34 +0.35 32 59 138 0
30JUL26 44.00 P 2.74 2.74 2.74 2.91 +0.33 31 15 122 -14
30JUL26 45.00 P 0.00 0.00 0.00 3.63 +0.43 31 0 194 0
30JUL26 46.00 P 0.00 0.00 0.00 4.41 +0.47 31 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 5.25 +0.51 31 0 125 0
30JUL26 48.00 P 0.00 0.00 0.00 6.14 +0.55 31 0 94 0
30JUL26 49.00 P 0.00 0.00 0.00 7.06 +0.57 31 0 51 0
30JUL26 50.00 P 0.00 0.00 0.00 8.26 +0.85 42 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 10.79 +0.86 52 0 5 0
30JUL26 55.00 P 0.00 0.00 0.00 13.33 +0.89 61 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.81 +0.88 67 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 18.30 +0.88 73 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 20.80 +0.88 79 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 23.30 +0.88 85 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.80 +0.93 91 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 28.30 +0.93 96 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 30.81 +0.89 101 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.24 +0.07 36 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.35 +0.09 35 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.51 +0.12 36 0 9 0
28AUG26 37.00 P 0.00 0.00 0.00 0.71 +0.15 36 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.97 +0.20 36 0 11 0
28AUG26 39.00 P 0.00 0.00 0.00 1.29 +0.25 36 0 96 0
28AUG26 40.00 P 0.00 0.00 0.00 1.65 +0.28 36 0 44 0
28AUG26 41.00 P 1.98 1.98 1.98 2.07 +0.33 36 15 97 +15
28AUG26 42.00 P 2.41 2.43 2.41 2.56 +0.39 36 30 138 -30
28AUG26 43.00 P 2.90 3.07 2.90 3.09 +0.42 35 19 118 0
28AUG26 44.00 P 0.00 0.00 0.00 3.68 +0.45 35 0 102 0
28AUG26 45.00 P 0.00 0.00 0.00 4.34 +0.47 35 0 90 0
28AUG26 46.00 P 0.00 0.00 0.00 5.05 +0.50 35 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 5.82 +0.54 35 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 6.61 +0.55 35 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 7.56 +0.68 37 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 8.45 +0.72 38 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 10.79 +0.77 41 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 13.33 +0.89 48 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.81 +0.88 53 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.30 +0.88 58 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.80 +0.88 63 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.30 +0.88 68 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.80 +0.88 72 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.64 +0.11 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.85 +0.12 35 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 1.12 +0.15 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.44 +0.19 36 0 45 0
29SEP26 38.00 P 0.00 0.00 0.00 1.81 +0.24 36 0 79 0
29SEP26 39.00 P 0.00 0.00 0.00 2.23 +0.31 36 0 50 0
29SEP26 40.00 P 2.63 2.63 2.63 2.68 +0.35 35 15 88 -15
29SEP26 41.00 P 3.25 3.25 3.18 3.19 +0.40 35 34 40 -26
29SEP26 42.00 P 3.55 3.76 3.55 3.72 +0.39 35 31 31 +10
29SEP26 43.00 P 0.00 0.00 0.00 4.33 +0.46 35 0 78 0
29SEP26 44.00 P 0.00 0.00 0.00 5.01 +0.52 35 0 188 0
29SEP26 45.00 P 0.00 0.00 0.00 5.55 +0.27 33 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 6.47 +0.48 35 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 7.24 +0.48 35 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 8.04 +0.50 35 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 8.88 +0.51 35 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 9.73 +0.66 34 0 24 0
29SEP26 52.50 P 0.00 0.00 0.00 11.97 +0.70 34 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 14.32 +0.74 34 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 16.72 +0.76 34 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 19.09 +0.71 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 21.63 +0.80 35 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 24.09 +0.81 32 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 26.55 +0.80 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 29.01 +0.79 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.49 +0.80 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.97 +0.80 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 36.44 +0.80 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 38.93 +0.81 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 41.41 +0.81 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 43.89 +0.81 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 46.37 +0.81 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 48.85 +0.81 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 51.34 +0.81 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 53.81 +0.80 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.23 +0.29 34 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 1.51 +0.31 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.84 +0.35 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.21 +0.39 34 0 17 0
30DEC26 38.00 P 0.00 0.00 0.00 2.63 +0.43 34 0 36 0
30DEC26 39.00 P 0.00 0.00 0.00 3.09 +0.47 34 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 3.59 +0.50 34 0 19 0
30DEC26 41.00 P 0.00 0.00 0.00 4.13 +0.54 35 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 4.58 +0.50 34 0 35 0
30DEC26 43.00 P 0.00 0.00 0.00 5.28 +0.67 34 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 5.92 +0.69 34 0 53 0
30DEC26 45.00 P 0.00 0.00 0.00 6.59 +0.72 34 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 7.29 +0.52 34 0 48 0
30DEC26 47.00 P 0.00 0.00 0.00 8.02 +0.52 34 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 8.79 +0.55 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.57 +0.57 34 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 10.37 +0.59 34 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 12.48 +0.64 34 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 14.69 +0.68 34 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 16.96 +0.70 34 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 19.32 +0.73 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.71 +0.74 33 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 24.10 +0.82 29 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 26.59 +0.76 31 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 29.05 +0.83 28 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 31.52 +0.83 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 33.98 +0.81 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 36.46 +0.79 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 38.93 +0.79 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 41.41 +0.79 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 43.89 +0.79 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 46.37 +0.79 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 48.85 +0.79 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 51.34 +0.80 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.05 +0.22 37 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 2.39 +0.25 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.76 +0.30 37 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 3.17 +0.35 36 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 3.59 +0.42 36 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 4.07 +0.43 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.55 +0.46 36 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 5.13 +0.54 37 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 5.73 +0.61 37 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 6.29 +0.62 37 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 6.82 +0.55 36 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 7.45 +0.55 36 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 8.10 +0.54 36 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 8.78 +0.54 35 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 9.49 +0.54 35 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 10.20 +0.52 35 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.94 +0.51 34 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 12.97 +0.59 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.08 +0.62 34 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.27 +0.65 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.53 +0.73 34 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.86 +0.70 33 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 24.24 +0.72 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.65 +0.75 32 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.09 +0.77 32 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 31.54 +0.78 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 34.00 +0.79 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 36.47 +0.80 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 38.94 +0.80 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 41.41 +0.79 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 43.89 +0.79 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.70 +0.16 38 0 2 0
29JUN27 35.00 P 3.27 3.27 3.27 3.08 +0.19 38 1 23 +1
29JUN27 36.00 P 0.00 0.00 0.00 3.51 +0.21 38 0 26 0
29JUN27 37.00 P 0.00 0.00 0.00 3.95 +0.21 38 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 4.43 +0.25 38 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 4.94 +0.26 38 0 9 0
29JUN27 40.00 P 5.34 5.34 5.34 5.46 +0.27 38 6 6 +6
29JUN27 41.00 P 6.02 6.02 6.02 6.03 +0.32 38 5 5 +5
29JUN27 42.00 P 0.00 0.00 0.00 6.61 +0.36 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.19 +0.39 38 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.80 +0.42 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.41 +0.41 38 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.11 +0.42 38 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.79 +0.43 38 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.49 +0.44 38 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 11.22 +0.47 38 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 11.95 +0.48 38 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.87 +0.59 38 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.86 +0.61 38 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.93 +0.65 37 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.10 +0.72 37 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.25 +0.71 36 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.51 +0.65 35 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.82 +0.66 34 0 0 0
TOTAL PUT 507 9,358 +1
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 76.50
18JUN26 50.00 C 0.00 0.00 0.00 26.50 +0.75 0 0 0 0
18JUN26 52.50 C 0.00 0.00 0.00 24.00 +0.75 0 0 0 -14
18JUN26 55.00 C 0.00 0.00 0.00 21.50 +0.75 0 0 0 -12
18JUN26 57.50 C 0.00 0.00 0.00 19.00 +0.62 0 0 0 0
18JUN26 60.00 C 0.00 0.00 0.00 16.50 +0.64 0 0 0 0
18JUN26 62.50 C 0.00 0.00 0.00 14.00 +0.75 0 0 0 0
18JUN26 65.00 C 0.00 0.00 0.00 11.50 +0.61 0 0 0 0
18JUN26 67.50 C 0.00 0.00 0.00 9.00 +0.73 0 0 0 -38
18JUN26 70.00 C 6.15 6.15 6.15 6.50 +0.73 0 1 0 -12
18JUN26 72.50 C 2.15 6.75 2.01 4.00 +0.47 0 30 0 -163
18JUN26 75.00 C 0.70 3.50 0.53 1.50 -0.38 0 229 0 -321
18JUN26 77.50 C 0.68 2.00 0.01 0.00 -0.83 0 757 262 -34
18JUN26 80.00 C 0.15 0.54 0.01 0.00 -0.28 0 981 487 +271
18JUN26 82.50 C 0.06 0.09 0.01 0.00 -0.07 0 262 330 +121
18JUN26 85.00 C 0.01 0.01 0.01 0.00 -0.02 0 33 259 +15
18JUN26 87.50 C 0.01 0.03 0.01 0.00 -0.01 0 35 124 -1
18JUN26 90.00 C 0.01 0.01 0.01 0.00 -0.01 0 11 115 +10
18JUN26 92.50 C 0.01 0.01 0.01 0.00 -0.01 0 8 94 0
18JUN26 95.00 C 0.03 0.03 0.03 0.00 -0.01 0 2 49 0
18JUN26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
18JUN26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
26JUN26 50.00 C 0.00 0.00 0.00 26.53 +0.31 0 0 0 0
26JUN26 52.50 C 0.00 0.00 0.00 24.03 +0.35 0 0 0 0
26JUN26 55.00 C 0.00 0.00 0.00 21.54 +0.31 79 0 0 0
26JUN26 57.50 C 0.00 0.00 0.00 19.05 +0.30 76 0 0 0
26JUN26 60.00 C 0.00 0.00 0.00 16.57 +0.68 73 0 0 0
26JUN26 62.50 C 0.00 0.00 0.00 14.14 +0.27 74 0 0 0
26JUN26 65.00 C 0.00 0.00 0.00 11.78 +0.58 74 0 0 0
26JUN26 67.50 C 0.00 0.00 0.00 9.27 +0.51 60 0 0 0
26JUN26 70.00 C 0.00 0.00 0.00 7.28 +0.41 67 0 0 0
26JUN26 72.50 C 4.00 5.80 4.00 5.54 +0.14 70 35 57 +1
26JUN26 75.00 C 3.14 5.40 3.00 4.06 +0.14 72 66 188 +27
26JUN26 77.50 C 2.60 4.35 2.16 2.86 -0.05 72 192 180 +85
26JUN26 80.00 C 2.00 3.40 1.50 1.95 -0.06 73 136 98 +60
26JUN26 82.50 C 1.60 2.59 1.14 1.35 +0.01 75 110 73 +47
26JUN26 85.00 C 1.00 1.95 0.86 0.85 -0.02 75 101 80 +37
26JUN26 87.50 C 0.64 1.22 0.64 0.52 -0.02 75 53 61 +23
26JUN26 90.00 C 0.62 1.10 0.50 0.31 -0.02 75 57 59 +24
26JUN26 92.50 C 0.50 0.62 0.38 0.17 -0.02 75 22 87 +1
26JUN26 95.00 C 0.40 0.66 0.30 0.10 -0.01 75 179 166 +82
26JUN26 97.50 C 0.00 0.00 0.00 0.05 -0.02 75 0 1 0
26JUN26 100.00 C 0.19 0.40 0.19 0.03 -0.01 76 119 94 +80
29JUN26 30.00 C 0.00 0.00 0.00 46.53 +0.75 176 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 45.53 +0.75 167 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 44.53 +0.60 158 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 43.53 +0.75 148 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 42.53 +0.75 137 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 41.53 +0.69 117 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 40.53 +0.75 0 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 39.53 +0.75 0 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 38.53 +0.49 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 37.53 +0.74 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 36.53 +0.74 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 35.53 +0.74 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 34.54 +0.79 115 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 33.54 +0.79 108 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 32.54 +0.69 102 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 31.54 +0.79 94 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 30.54 +0.79 86 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.54 +0.78 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.54 +0.75 0 0 240 0
29JUN26 49.00 C 0.00 0.00 0.00 27.54 +0.74 0 0 169 0
29JUN26 50.00 C 0.00 0.00 0.00 26.54 +0.32 0 0 58 0
29JUN26 52.50 C 0.00 0.00 0.00 24.05 +0.37 76 0 76 0
29JUN26 55.00 C 0.00 0.00 0.00 21.55 +0.32 64 0 635 0
29JUN26 57.50 C 17.85 18.00 17.85 19.07 +0.32 68 2 140 -2
29JUN26 60.00 C 0.00 0.00 0.00 17.01 +1.10 101 0 1,056 0
29JUN26 62.50 C 0.00 0.00 0.00 14.51 +0.64 88 0 495 0
29JUN26 65.00 C 10.70 10.70 10.70 12.21 +0.94 83 1 264 0
29JUN26 67.50 C 10.38 10.38 10.38 9.43 +0.31 58 5 339 -1
29JUN26 70.00 C 5.80 9.77 5.75 7.50 +0.38 63 19 703 +2
29JUN26 72.50 C 6.10 6.10 6.10 5.79 +0.24 65 5 567 0
29JUN26 75.00 C 3.80 6.00 3.18 4.34 +0.19 66 81 1,753 -15
29JUN26 77.50 C 3.00 4.80 3.00 3.15 +0.02 67 55 772 +13
29JUN26 80.00 C 2.45 3.68 1.80 2.31 +0.10 69 354 1,303 -99
29JUN26 82.50 C 1.62 2.83 1.62 1.61 +0.10 70 35 529 -17
29JUN26 85.00 C 1.25 2.18 1.10 1.07 +0.06 70 91 607 -23
29JUN26 87.50 C 0.80 1.25 0.80 0.69 +0.03 70 83 693 -17
29JUN26 90.00 C 0.78 1.23 0.61 0.43 +0.02 70 125 1,779 -49
29JUN26 92.50 C 0.60 1.06 0.60 0.26 0.00 69 33 1,023 +1
29JUN26 95.00 C 0.45 0.73 0.41 0.16 +0.01 70 40 1,031 -3
29JUN26 97.50 C 0.40 0.64 0.40 0.09 0.00 69 45 822 0
29JUN26 100.00 C 0.36 0.50 0.31 0.05 -0.01 69 66 2,055 -32
29JUN26 102.50 C 0.40 0.42 0.32 0.03 0.00 70 19 1,022 +16
29JUN26 105.00 C 0.00 0.00 0.00 0.02 0.00 71 0 122 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 71 0 314 0
29JUN26 110.00 C 0.18 0.18 0.18 0.01 0.00 75 2 459 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 79 0 110 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 83 0 154 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 87 0 219 0
29JUN26 120.00 C 0.08 0.08 0.07 0.01 0.00 91 7 226 +2
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 94 0 68 0
29JUN26 125.00 C 0.10 0.10 0.10 0.01 0.00 98 1 187 -1
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 101 0 74 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 105 0 259 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 108 0 101 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 111 0 161 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 115 0 280 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,154 0
30JUL26 35.00 C 0.00 0.00 0.00 41.62 +0.18 78 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 40.62 +0.35 71 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 39.62 +0.41 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 38.63 +0.38 70 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 37.63 +0.39 64 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 36.64 +0.57 68 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 35.65 +0.37 69 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 34.66 +0.50 69 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 33.56 +0.57 0 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 32.68 +0.35 68 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 31.70 +0.41 69 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 30.72 +0.39 69 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 29.75 +0.42 69 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 28.78 +0.75 69 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 27.82 +0.20 69 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 26.86 +0.43 69 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 24.51 +0.83 69 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 22.22 +0.83 69 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 19.42 +0.17 51 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 17.45 +0.41 60 0 131 0
30JUL26 62.50 C 0.00 0.00 0.00 15.44 +0.53 61 0 111 0
30JUL26 65.00 C 0.00 0.00 0.00 13.63 +0.62 63 0 158 0
30JUL26 67.50 C 0.00 0.00 0.00 11.96 +0.46 65 0 222 0
30JUL26 70.00 C 10.40 12.50 9.86 10.42 +0.45 65 4 128 0
30JUL26 72.50 C 7.70 10.16 7.60 9.02 +0.37 66 48 297 -3
30JUL26 75.00 C 6.63 9.16 6.63 7.76 +0.31 67 11 435 -6
30JUL26 77.50 C 6.58 8.50 6.16 6.64 +0.09 67 157 525 +68
30JUL26 80.00 C 5.30 7.51 4.97 5.84 +0.29 69 87 1,115 +54
30JUL26 82.50 C 4.78 6.60 4.36 5.08 +0.42 71 37 263 +2
30JUL26 85.00 C 4.29 5.80 3.81 4.27 +0.37 70 64 266 +10
30JUL26 87.50 C 3.70 4.22 3.70 3.58 +0.33 70 14 563 +14
30JUL26 90.00 C 3.30 4.49 3.30 2.98 +0.29 70 100 663 +77
30JUL26 92.50 C 3.48 3.93 3.48 2.48 +0.26 70 2 207 +1
30JUL26 95.00 C 3.42 3.42 2.58 2.05 +0.23 70 31 221 +1
30JUL26 97.50 C 0.00 0.00 0.00 1.69 +0.20 70 0 345 0
30JUL26 100.00 C 2.15 2.55 2.10 1.39 +0.17 70 7 510 +1
30JUL26 102.50 C 1.71 2.15 1.71 1.13 +0.14 70 2 122 0
30JUL26 105.00 C 2.06 2.06 2.06 0.92 +0.12 69 1 205 -1
30JUL26 107.50 C 1.37 1.37 1.37 0.75 +0.10 69 1 245 +1
30JUL26 110.00 C 1.75 1.75 1.60 0.61 +0.09 69 2 476 +2
28AUG26 35.00 C 0.00 0.00 0.00 41.72 +0.28 70 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 40.73 +0.46 69 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 39.75 +0.36 69 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 38.76 +0.51 68 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 37.79 +0.55 69 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 36.81 +0.55 68 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 35.84 +0.18 68 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 34.88 +0.13 69 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 33.92 +0.38 68 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 32.97 +0.37 69 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 31.80 +0.51 53 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 31.08 +0.40 68 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 30.02 +0.56 63 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 28.98 +0.18 59 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 27.86 -0.01 49 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 27.01 +0.58 55 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.51 +0.25 49 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.65 +0.11 60 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 20.59 +0.54 61 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.64 +0.14 61 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.94 +0.73 63 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 15.23 +0.64 64 0 16 0
28AUG26 67.50 C 0.00 0.00 0.00 13.71 +0.43 65 0 138 0
28AUG26 70.00 C 12.49 13.60 12.49 12.29 +0.60 65 28 84 -13
28AUG26 72.50 C 11.60 11.60 10.85 10.99 +0.49 66 7 156 -5
28AUG26 75.00 C 10.30 10.30 10.30 9.80 +0.37 66 4 378 -4
28AUG26 77.50 C 8.05 8.05 8.05 8.79 +0.25 67 15 189 +15
28AUG26 80.00 C 8.06 8.06 8.06 7.93 +0.25 68 30 168 -15
28AUG26 82.50 C 6.90 6.90 6.90 7.14 +0.37 69 1 187 -1
28AUG26 85.00 C 5.60 7.60 5.60 6.40 +0.45 70 53 1,502 +28
28AUG26 87.50 C 5.72 6.68 5.72 5.63 +0.42 70 32 216 0
28AUG26 90.00 C 4.97 6.55 4.97 4.95 +0.39 69 16 149 -6
28AUG26 92.50 C 4.20 4.20 4.20 4.34 +0.36 69 1 74 +1
28AUG26 95.00 C 5.07 5.10 4.31 3.80 +0.33 69 75 117 +41
28AUG26 97.50 C 4.05 4.05 4.05 3.32 +0.30 69 1 50 +1
28AUG26 100.00 C 3.70 4.45 3.51 2.90 +0.28 69 475 500 +446
28AUG26 102.50 C 3.35 3.35 3.35 2.53 +0.25 69 2 69 0
28AUG26 105.00 C 0.00 0.00 0.00 2.20 +0.23 69 0 228 0
28AUG26 107.50 C 0.00 0.00 0.00 1.91 +0.20 69 0 31 0
28AUG26 110.00 C 2.43 3.15 2.43 1.66 +0.18 69 8 67 +4
29SEP26 35.00 C 0.00 0.00 0.00 41.86 +0.28 66 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 40.89 +0.28 66 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 39.92 +0.15 66 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 38.96 +0.38 66 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 37.79 +0.23 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 36.81 +0.29 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 35.84 -0.01 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 34.88 +0.13 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 33.92 -0.17 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 32.97 +0.17 51 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 32.02 -0.14 52 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 31.08 -0.22 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.20 -0.22 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.30 +0.28 55 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.41 -0.16 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.54 -0.16 57 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 25.41 -0.31 58 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 23.51 -0.11 60 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 21.55 +0.28 60 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 19.73 +0.19 61 0 110 0
29SEP26 62.50 C 0.00 0.00 0.00 18.06 +0.57 61 0 119 0
29SEP26 65.00 C 0.00 0.00 0.00 16.74 +0.76 64 0 634 0
29SEP26 67.50 C 0.00 0.00 0.00 15.16 +0.60 63 0 1,452 0
29SEP26 70.00 C 0.00 0.00 0.00 13.73 +0.35 63 0 1,848 0
29SEP26 72.50 C 12.06 13.60 12.06 12.48 +0.42 64 4 1,520 0
29SEP26 75.00 C 10.00 12.00 10.00 11.49 +0.44 65 23 426 +18
29SEP26 77.50 C 9.77 11.48 9.70 10.42 +0.35 65 34 360 +33
29SEP26 80.00 C 8.85 10.61 8.67 9.46 +0.23 65 60 2,371 +2
29SEP26 82.50 C 8.28 8.28 7.70 8.68 +0.27 66 31 313 +7
29SEP26 85.00 C 7.66 8.50 7.05 7.94 +0.26 67 36 136 +18
29SEP26 87.50 C 6.73 6.96 6.47 7.24 +0.33 67 17 53 -1
29SEP26 90.00 C 5.90 7.22 5.90 6.52 +0.31 67 51 189 +36
29SEP26 92.50 C 5.99 6.37 5.99 5.86 +0.28 67 17 148 0
29SEP26 95.00 C 0.00 0.00 0.00 5.27 +0.27 67 0 126 0
29SEP26 97.50 C 5.49 5.59 5.49 4.73 +0.24 67 2 351 0
29SEP26 100.00 C 5.31 5.41 4.96 4.24 +0.22 67 8 649 -6
29SEP26 102.50 C 5.13 5.50 5.13 3.80 +0.20 67 2 59 0
29SEP26 105.00 C 5.17 5.17 5.17 3.40 +0.18 67 1 101 +1
29SEP26 107.50 C 0.00 0.00 0.00 3.05 +0.17 67 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 2.73 +0.16 67 0 149 0
29SEP26 112.50 C 3.45 3.45 3.45 2.44 +0.14 67 1 37 0
29SEP26 115.00 C 0.00 0.00 0.00 2.18 +0.13 67 0 28 0
29SEP26 117.50 C 3.70 3.70 3.70 1.95 +0.12 67 1 51 0
29SEP26 120.00 C 0.00 0.00 0.00 1.74 +0.11 67 0 134 0
29SEP26 122.50 C 0.00 0.00 0.00 1.56 +0.10 67 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 1.39 +0.09 67 0 49 0
29SEP26 127.50 C 0.00 0.00 0.00 1.24 +0.08 67 0 47 0
29SEP26 130.00 C 2.50 2.50 2.35 1.11 +0.08 67 3 197 +3
30DEC26 35.00 C 0.00 0.00 0.00 41.86 -0.01 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 40.89 -0.02 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 39.92 -0.08 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 39.04 -0.08 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 38.11 -0.03 36 0 0 0
30DEC26 40.00 C 36.62 36.62 36.62 37.11 -0.16 32 1 4 0
30DEC26 41.00 C 0.00 0.00 0.00 36.51 +0.46 51 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 35.45 -0.10 48 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 34.42 +0.14 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 33.65 -0.08 49 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 32.86 -0.02 51 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 31.95 +0.26 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 31.14 +0.17 51 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.39 +0.02 52 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 29.56 -0.22 52 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 28.78 -0.15 53 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 26.97 -0.19 54 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 25.27 +0.11 56 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 23.61 +0.26 57 0 20 0
30DEC26 60.00 C 21.20 21.20 21.20 22.38 +0.51 59 1 54 0
30DEC26 62.50 C 0.00 0.00 0.00 20.59 +0.55 58 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 19.19 +0.09 58 0 596 0
30DEC26 67.50 C 0.00 0.00 0.00 17.88 +0.50 59 0 22 0
30DEC26 70.00 C 18.00 18.00 18.00 16.65 +0.45 59 1 670 0
30DEC26 72.50 C 0.00 0.00 0.00 15.72 +0.63 60 0 2,257 0
30DEC26 75.00 C 0.00 0.00 0.00 14.61 +0.65 60 0 143 0
30DEC26 77.50 C 0.00 0.00 0.00 13.56 +0.34 60 0 95 0
30DEC26 80.00 C 12.66 12.66 12.66 13.20 +0.68 63 1 124 0
30DEC26 82.50 C 0.00 0.00 0.00 12.00 +0.23 62 0 21 0
30DEC26 85.00 C 11.67 11.67 11.67 11.25 +0.28 63 3 114 +1
30DEC26 87.50 C 0.00 0.00 0.00 10.56 +0.37 63 0 47 0
30DEC26 90.00 C 0.00 0.00 0.00 9.79 +0.35 63 0 44 0
30DEC26 92.50 C 0.00 0.00 0.00 9.08 +0.33 63 0 52 0
30DEC26 95.00 C 0.00 0.00 0.00 8.42 +0.31 63 0 75 0
30DEC26 97.50 C 0.00 0.00 0.00 7.81 +0.30 63 0 25 0
30DEC26 100.00 C 8.50 8.62 8.50 7.24 +0.28 63 11 148 +6
30DEC26 102.50 C 0.00 0.00 0.00 6.71 +0.27 63 0 40 0
30DEC26 105.00 C 0.00 0.00 0.00 6.22 +0.25 62 0 18 0
30DEC26 107.50 C 0.00 0.00 0.00 5.76 +0.23 62 0 19 0
30DEC26 110.00 C 0.00 0.00 0.00 5.34 +0.22 62 0 44 0
30DEC26 112.50 C 0.00 0.00 0.00 4.95 +0.21 62 0 31 0
30DEC26 115.00 C 0.00 0.00 0.00 4.59 +0.20 62 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 4.25 +0.19 62 0 17 0
30DEC26 120.00 C 0.00 0.00 0.00 3.94 +0.18 62 0 187 0
30DEC26 122.50 C 0.00 0.00 0.00 3.65 +0.16 62 0 38 0
30DEC26 125.00 C 0.00 0.00 0.00 3.39 +0.16 62 0 73 0
30DEC26 127.50 C 0.00 0.00 0.00 3.14 +0.15 62 0 0 0
30DEC26 130.00 C 4.70 4.70 4.70 2.91 +0.14 62 26 174 +26
30MAR27 35.00 C 0.00 0.00 0.00 42.47 -0.05 46 0 8 0
30MAR27 36.00 C 0.00 0.00 0.00 41.41 -0.30 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 40.54 -0.28 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 39.84 -0.14 50 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 38.81 -0.27 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 38.10 -0.13 50 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 37.19 -0.19 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 36.60 0.00 53 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 35.51 -0.28 50 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 34.91 -0.08 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.20 +0.09 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.46 +0.07 55 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 32.63 +0.01 54 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 31.96 +0.29 55 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 31.11 -0.08 54 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 30.45 +0.21 55 0 308 0
30MAR27 52.50 C 0.00 0.00 0.00 28.65 -0.03 55 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 26.93 -0.08 55 0 680 0
30MAR27 57.50 C 0.00 0.00 0.00 25.43 -0.10 55 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 24.11 +0.53 56 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 22.63 +0.42 56 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 21.31 -0.01 57 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 20.07 -0.04 57 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 18.97 +0.11 57 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 17.81 0.00 57 0 504 0
30MAR27 75.00 C 16.51 16.51 16.51 16.77 +0.03 57 1 1,124 +1
30MAR27 77.50 C 0.00 0.00 0.00 16.05 +0.37 59 0 608 0
30MAR27 80.00 C 15.70 15.70 15.70 15.19 +0.32 59 2 45 0
30MAR27 82.50 C 13.93 13.93 13.91 14.39 +0.21 59 34 36 +17
30MAR27 85.00 C 13.22 13.22 13.20 13.76 +0.41 60 34 242 +16
30MAR27 87.50 C 12.56 12.56 12.54 13.01 +0.47 60 34 52 +17
30MAR27 90.00 C 11.94 13.56 11.92 12.37 +0.59 61 48 81 +12
30MAR27 92.50 C 11.36 11.63 11.34 11.65 +0.58 61 64 50 +47
30MAR27 95.00 C 11.08 11.08 11.08 10.97 +0.57 61 15 21 +15
30MAR27 97.50 C 10.57 10.57 10.57 10.32 +0.55 61 15 15 +15
30MAR27 100.00 C 0.00 0.00 0.00 9.72 +0.54 61 0 48 0
30MAR27 102.50 C 0.00 0.00 0.00 9.15 +0.52 61 0 18 0
30MAR27 105.00 C 0.00 0.00 0.00 8.61 +0.50 60 0 57 0
30MAR27 107.50 C 0.00 0.00 0.00 8.11 +0.49 60 0 0 0
30MAR27 110.00 C 8.60 8.60 8.00 7.64 +0.47 60 3 17 +3
29JUN27 50.00 C 0.00 0.00 0.00 31.78 +0.18 54 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 30.11 +0.10 54 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 28.60 +0.12 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.15 +0.08 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.92 +0.22 56 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 24.45 +0.01 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.20 +0.28 56 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.02 +0.39 56 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 21.04 +0.42 57 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 19.92 +0.29 56 0 1 0
29JUN27 75.00 C 19.50 19.50 19.50 19.21 +0.97 58 1 0 -1
29JUN27 77.50 C 0.00 0.00 0.00 18.59 +0.53 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 17.44 +0.27 58 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 16.75 +0.31 59 0 2 0
29JUN27 85.00 C 0.00 0.00 0.00 16.04 +0.36 59 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 15.46 +0.58 60 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 14.69 +0.57 60 0 19 0
29JUN27 92.50 C 0.00 0.00 0.00 13.96 +0.56 60 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 13.27 +0.55 60 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 12.61 +0.53 60 0 0 0
29JUN27 100.00 C 12.22 12.22 12.22 11.98 +0.51 60 15 285 +14
29JUN27 102.50 C 0.00 0.00 0.00 11.39 +0.50 59 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 10.83 +0.48 59 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 10.30 +0.47 59 0 2 0
29JUN27 110.00 C 10.30 11.00 10.30 9.80 +0.46 59 2 284 +2
TOTAL CALL 6,407 59,770 +1,079
18JUN26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
18JUN26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
18JUN26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
18JUN26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
18JUN26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 137 0
18JUN26 65.00 P 0.03 0.03 0.03 0.00 -0.01 0 1 167 0
18JUN26 67.50 P 0.01 0.01 0.01 0.00 -0.02 0 1 94 0
18JUN26 70.00 P 0.08 0.09 0.01 0.00 -0.09 0 137 320 +11
18JUN26 72.50 P 0.25 0.45 0.01 0.00 -0.38 0 279 194 -27
18JUN26 75.00 P 0.90 1.75 0.01 0.00 -1.17 0 992 101 -404
18JUN26 77.50 P 3.02 3.02 0.12 1.00 -1.63 0 661 0 -63
18JUN26 80.00 P 4.70 4.70 2.20 3.50 -1.15 0 4 0 -20
18JUN26 82.50 P 0.00 0.00 0.00 6.00 -0.92 0 2 0 -2
18JUN26 85.00 P 10.60 10.60 10.60 8.50 -0.99 0 5 0 -7
18JUN26 87.50 P 0.00 0.00 0.00 11.00 -1.10 0 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 13.50 -1.15 0 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 16.00 -0.95 0 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 18.50 -0.81 0 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 21.00 -0.75 0 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 23.50 -0.88 0 0 0 0
26JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26JUN26 57.50 P 0.00 0.00 0.00 0.02 -0.01 80 0 5 0
26JUN26 60.00 P 0.08 0.08 0.08 0.04 -0.04 75 8 25 +8
26JUN26 62.50 P 0.15 0.15 0.15 0.11 -0.07 76 1 13 +1
26JUN26 65.00 P 0.40 0.40 0.18 0.25 -0.14 75 38 80 +33
26JUN26 67.50 P 0.81 0.81 0.35 0.50 -0.21 74 55 128 +16
26JUN26 70.00 P 1.46 1.50 0.56 0.93 -0.32 73 103 174 +63
26JUN26 72.50 P 2.43 2.43 0.99 1.62 -0.47 73 124 132 +96
26JUN26 75.00 P 3.30 3.82 1.77 2.58 -0.65 73 641 657 +511
26JUN26 77.50 P 4.28 4.28 2.79 4.03 -0.63 77 103 112 +73
26JUN26 80.00 P 4.25 4.71 4.10 5.62 -0.72 78 357 353 +352
26JUN26 82.50 P 0.00 0.00 0.00 7.49 -0.76 80 2 3 +2
26JUN26 85.00 P 0.00 0.00 0.00 9.57 -0.77 83 0 2 0
26JUN26 87.50 P 11.34 11.34 11.34 11.80 -0.79 88 1 2 +1
26JUN26 90.00 P 0.00 0.00 0.00 14.17 -0.79 94 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 16.62 -0.70 103 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 19.12 -0.20 113 0 0 0
26JUN26 97.50 P 0.00 0.00 0.00 21.65 -0.13 124 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 24.19 -0.19 135 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 190 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 184 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 178 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 172 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 166 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 161 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 155 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 150 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 144 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 139 0 42 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 134 0 146 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 129 0 95 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 125 0 136 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 120 0 38 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 116 0 99 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 111 0 82 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 107 0 85 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 103 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 98 0 161 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 94 0 352 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,224 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 664 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 2,308 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 -0.01 71 0 786 0
29JUN26 60.00 P 0.00 0.00 0.00 0.07 -0.03 70 0 1,020 0
29JUN26 62.50 P 0.25 0.25 0.15 0.16 -0.07 69 14 749 -10
29JUN26 65.00 P 0.51 0.54 0.24 0.33 -0.11 68 120 662 -68
29JUN26 67.50 P 0.84 0.94 0.40 0.64 -0.19 68 144 1,473 -58
29JUN26 70.00 P 1.30 1.74 0.81 1.14 -0.26 68 60 2,004 -14
29JUN26 72.50 P 2.80 2.80 1.25 1.90 -0.35 69 72 1,197 0
29JUN26 75.00 P 3.50 3.50 1.93 2.85 -0.55 68 523 2,699 +198
29JUN26 77.50 P 4.40 4.87 3.00 4.32 -0.54 71 107 530 +41
29JUN26 80.00 P 6.80 6.80 4.45 5.90 -0.62 72 42 2,163 -23
29JUN26 82.50 P 0.00 0.00 0.00 7.73 -0.67 74 0 276 0
29JUN26 85.00 P 0.00 0.00 0.00 9.76 -0.71 76 0 754 0
29JUN26 87.50 P 12.43 12.43 12.43 11.96 -0.73 80 19 161 -19
29JUN26 90.00 P 14.00 14.00 14.00 14.28 -0.75 84 5 188 -5
29JUN26 92.50 P 0.00 0.00 0.00 16.69 -0.76 91 0 144 0
29JUN26 95.00 P 0.00 0.00 0.00 19.16 -0.61 98 0 36 0
29JUN26 97.50 P 0.00 0.00 0.00 21.68 -0.72 107 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 24.22 -0.32 116 0 4 0
29JUN26 102.50 P 0.00 0.00 0.00 26.78 -0.26 126 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.36 -0.04 137 0 4 0
29JUN26 107.50 P 0.00 0.00 0.00 31.84 -0.07 144 0 3 0
29JUN26 110.00 P 0.00 0.00 0.00 34.00 -0.43 135 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 36.83 +0.08 157 0 9 0
29JUN26 115.00 P 0.00 0.00 0.00 39.31 +0.02 162 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 41.56 -0.19 156 0 1 0
29JUN26 120.00 P 0.00 0.00 0.00 43.94 -0.31 155 0 16 0
29JUN26 122.50 P 0.00 0.00 0.00 46.36 -0.39 155 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.25 0.00 183 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 51.39 -0.36 167 0 22 0
29JUN26 130.00 P 0.00 0.00 0.00 54.12 -0.13 187 0 24 0
29JUN26 132.50 P 0.00 0.00 0.00 56.55 -0.20 187 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 58.82 -0.51 176 0 21 0
29JUN26 137.50 P 0.00 0.00 0.00 61.76 +0.01 210 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 63.98 -0.27 197 0 25 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30JUL26 38.00 P 0.03 0.03 0.03 0.01 0.00 74 1 11 +1
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.02 0.00 68 0 39 0
30JUL26 43.00 P 0.00 0.00 0.00 0.03 0.00 69 0 18 0
30JUL26 44.00 P 0.00 0.00 0.00 0.05 0.00 71 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.06 0.00 70 0 54 0
30JUL26 46.00 P 0.00 0.00 0.00 0.08 0.00 70 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.10 0.00 70 0 240 0
30JUL26 48.00 P 0.00 0.00 0.00 0.13 0.00 70 0 195 0
30JUL26 49.00 P 0.00 0.00 0.00 0.16 -0.01 69 0 153 0
30JUL26 50.00 P 0.21 0.21 0.21 0.20 -0.01 69 1 207 +1
30JUL26 52.50 P 0.00 0.00 0.00 0.32 -0.01 69 0 1,455 0
30JUL26 55.00 P 0.49 0.49 0.49 0.52 -0.02 69 1 200 +1
30JUL26 57.50 P 0.00 0.00 0.00 0.80 -0.03 68 0 188 0
30JUL26 60.00 P 0.00 0.00 0.00 1.18 -0.03 68 0 341 0
30JUL26 62.50 P 1.62 1.65 1.40 1.67 -0.06 68 5 398 +2
30JUL26 65.00 P 2.05 2.26 1.72 2.29 -0.08 68 12 317 -2
30JUL26 67.50 P 3.30 3.30 2.47 3.03 -0.12 68 11 432 -5
30JUL26 70.00 P 4.40 4.40 3.17 3.92 -0.14 68 27 385 -7
30JUL26 72.50 P 4.40 5.23 4.40 5.07 -0.18 69 17 196 -15
30JUL26 75.00 P 6.68 6.69 5.50 6.37 -0.17 70 58 455 -11
30JUL26 77.50 P 8.20 8.20 7.50 7.83 -0.30 71 43 438 +4
30JUL26 80.00 P 0.00 0.00 0.00 9.35 -0.33 72 0 179 0
30JUL26 82.50 P 11.00 11.50 11.00 11.02 -0.35 72 35 156 +20
30JUL26 85.00 P 11.33 11.33 11.33 12.78 -0.41 73 1 178 -1
30JUL26 87.50 P 0.00 0.00 0.00 14.66 -0.43 73 0 104 0
30JUL26 90.00 P 0.00 0.00 0.00 16.65 -0.47 75 0 124 0
30JUL26 92.50 P 0.00 0.00 0.00 18.69 -0.53 75 0 55 0
30JUL26 95.00 P 0.00 0.00 0.00 20.86 -0.54 77 0 382 0
30JUL26 97.50 P 0.00 0.00 0.00 23.07 -0.58 78 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 25.35 -0.59 80 0 497 0
30JUL26 102.50 P 0.00 0.00 0.00 27.67 -0.64 82 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 30.05 -0.64 84 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 32.46 -0.67 87 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 34.90 -0.68 90 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 0.00 68 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.03 0.00 68 0 21 0
28AUG26 37.00 P 0.00 0.00 0.00 0.04 0.00 68 0 11 0
28AUG26 38.00 P 0.00 0.00 0.00 0.06 0.00 69 0 4 0
28AUG26 39.00 P 0.00 0.00 0.00 0.07 0.00 68 0 7 0
28AUG26 40.00 P 0.00 0.00 0.00 0.10 0.00 69 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 0.12 0.00 69 0 2 0
28AUG26 42.00 P 0.00 0.00 0.00 0.15 0.00 69 0 51 0
28AUG26 43.00 P 0.00 0.00 0.00 0.19 0.00 69 0 91 0
28AUG26 44.00 P 0.00 0.00 0.00 0.22 -0.01 68 0 25 0
28AUG26 45.00 P 0.00 0.00 0.00 0.26 -0.02 68 0 9 0
28AUG26 46.00 P 0.00 0.00 0.00 0.32 -0.01 68 0 37 0
28AUG26 47.00 P 0.00 0.00 0.00 0.38 0.00 68 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 0.46 0.00 68 0 26 0
28AUG26 49.00 P 0.00 0.00 0.00 0.54 0.00 68 0 2 0
28AUG26 50.00 P 0.00 0.00 0.00 0.62 -0.01 68 0 152 0
28AUG26 52.50 P 0.00 0.00 0.00 0.92 -0.01 68 0 115 0
28AUG26 55.00 P 0.00 0.00 0.00 1.29 -0.02 68 0 84 0
28AUG26 57.50 P 1.62 1.62 1.62 1.75 -0.03 68 2 119 0
28AUG26 60.00 P 0.00 0.00 0.00 2.29 -0.05 67 0 2,177 0
28AUG26 62.50 P 0.00 0.00 0.00 2.98 -0.05 67 0 97 0
28AUG26 65.00 P 3.50 3.50 3.05 3.76 -0.08 67 150 294 +109
28AUG26 67.50 P 0.00 0.00 0.00 4.62 -0.10 67 0 119 0
28AUG26 70.00 P 5.85 5.90 5.85 5.66 -0.11 67 16 201 +1
28AUG26 72.50 P 7.48 7.48 7.45 6.90 -0.15 68 30 241 -15
28AUG26 75.00 P 9.23 9.23 8.54 8.29 -0.22 69 18 205 0
28AUG26 77.50 P 10.80 10.80 10.80 9.78 -0.29 70 15 169 0
28AUG26 80.00 P 11.00 11.00 11.00 11.40 -0.24 71 1 46 +1
28AUG26 82.50 P 0.00 0.00 0.00 13.02 -0.30 71 0 55 0
28AUG26 85.00 P 0.00 0.00 0.00 14.74 -0.30 71 0 216 0
28AUG26 87.50 P 0.00 0.00 0.00 16.54 -0.36 72 0 99 0
28AUG26 90.00 P 0.00 0.00 0.00 18.44 -0.36 73 0 15 0
28AUG26 92.50 P 0.00 0.00 0.00 20.38 -0.43 73 0 60 0
28AUG26 95.00 P 0.00 0.00 0.00 22.44 -0.43 74 0 82 0
28AUG26 97.50 P 0.00 0.00 0.00 24.50 -0.49 74 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 26.68 -0.50 76 0 15 0
28AUG26 102.50 P 0.00 0.00 0.00 28.87 -0.30 77 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 31.13 -0.55 78 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 33.42 -0.37 79 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 35.73 -0.53 80 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.08 -0.01 66 0 56 0
29SEP26 36.00 P 0.00 0.00 0.00 0.11 0.00 67 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.13 -0.01 66 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.16 -0.01 66 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.20 -0.01 66 0 0 0
29SEP26 40.00 P 0.28 0.28 0.28 0.24 -0.01 66 8 104 +8
29SEP26 41.00 P 0.00 0.00 0.00 0.29 -0.02 66 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.34 -0.02 66 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.40 -0.02 66 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.47 -0.03 66 0 101 0
29SEP26 45.00 P 0.00 0.00 0.00 0.56 -0.03 66 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.64 -0.03 66 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.74 -0.05 66 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 0.86 -0.05 66 0 39 0
29SEP26 49.00 P 0.00 0.00 0.00 0.98 -0.05 65 0 120 0
29SEP26 50.00 P 0.00 0.00 0.00 1.11 -0.06 66 0 2,730 0
29SEP26 52.50 P 0.00 0.00 0.00 1.52 -0.07 65 0 1,029 0
29SEP26 55.00 P 1.79 1.79 1.79 2.01 -0.09 65 2 889 +2
29SEP26 57.50 P 0.00 0.00 0.00 2.56 -0.12 65 0 477 0
29SEP26 60.00 P 2.97 3.11 2.97 3.26 -0.13 65 2 854 0
29SEP26 62.50 P 4.05 4.05 3.82 4.01 -0.17 65 51 801 +17
29SEP26 65.00 P 5.00 5.00 4.37 4.89 -0.17 65 16 1,145 +1
29SEP26 67.50 P 0.00 0.00 0.00 5.86 -0.22 65 0 393 0
29SEP26 70.00 P 0.00 0.00 0.00 6.98 -0.16 65 0 321 0
29SEP26 72.50 P 7.98 7.98 7.60 8.27 -0.15 66 16 259 +15
29SEP26 75.00 P 9.92 10.00 9.92 9.69 -0.16 66 3 378 +3
29SEP26 77.50 P 10.15 10.15 10.15 11.18 -0.27 67 1 214 0
29SEP26 80.00 P 11.80 11.80 11.80 12.79 -0.32 68 1 306 0
29SEP26 82.50 P 0.00 0.00 0.00 14.47 -0.21 69 0 166 0
29SEP26 85.00 P 0.00 0.00 0.00 16.20 -0.41 69 0 89 0
29SEP26 87.50 P 0.00 0.00 0.00 17.94 -0.43 69 0 71 0
29SEP26 90.00 P 0.00 0.00 0.00 19.81 -0.47 70 0 31 0
29SEP26 92.50 P 0.00 0.00 0.00 21.72 -0.48 70 0 31 0
29SEP26 95.00 P 0.00 0.00 0.00 23.67 -0.53 71 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 25.73 -0.53 71 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.80 -0.25 72 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 29.93 -0.30 73 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.13 -0.25 74 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.33 -0.50 74 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 36.58 -0.45 75 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 38.89 -0.15 76 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.21 -0.58 77 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.54 -0.63 78 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.89 -0.07 79 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 48.22 -0.43 80 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.61 -0.38 81 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 53.19 -0.19 84 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.25 -0.14 82 0 0 0
30DEC26 35.00 P 0.40 0.40 0.40 0.38 -0.02 62 1 6 +1
30DEC26 36.00 P 0.00 0.00 0.00 0.44 -0.02 62 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.51 -0.02 62 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.61 +0.01 62 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.71 +0.02 62 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.78 0.00 62 0 50 0
30DEC26 41.00 P 0.00 0.00 0.00 0.87 -0.04 61 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.99 -0.05 61 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.12 -0.05 61 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.25 -0.05 61 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 1.41 -0.06 61 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 1.59 -0.06 61 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 1.76 -0.06 61 0 9 0
30DEC26 48.00 P 0.00 0.00 0.00 1.94 -0.06 61 0 106 0
30DEC26 49.00 P 0.00 0.00 0.00 2.14 -0.09 61 0 13 0
30DEC26 50.00 P 2.22 2.22 2.22 2.37 -0.09 61 1 407 +1
30DEC26 52.50 P 0.00 0.00 0.00 2.94 -0.09 61 0 214 0
30DEC26 55.00 P 0.00 0.00 0.00 3.64 -0.12 61 0 192 0
30DEC26 57.50 P 0.00 0.00 0.00 4.37 -0.13 61 0 145 0
30DEC26 60.00 P 0.00 0.00 0.00 5.23 -0.17 61 0 347 0
30DEC26 62.50 P 0.00 0.00 0.00 6.15 -0.16 60 0 72 0
30DEC26 65.00 P 6.99 6.99 6.99 7.15 -0.21 60 6 1,158 +6
30DEC26 67.50 P 8.20 8.20 8.20 8.28 -0.18 60 1 216 -1
30DEC26 70.00 P 9.75 10.00 9.75 9.57 -0.12 61 16 749 +1
30DEC26 72.50 P 0.00 0.00 0.00 10.94 -0.20 61 0 867 0
30DEC26 75.00 P 12.60 12.60 12.60 12.31 -0.22 61 15 194 +15
30DEC26 77.50 P 14.41 14.64 14.41 13.84 -0.29 62 15 139 +15
30DEC26 80.00 P 0.00 0.00 0.00 15.45 -0.30 62 0 78 0
30DEC26 82.50 P 17.59 17.59 16.60 17.12 -0.41 63 45 157 +10
30DEC26 85.00 P 0.00 0.00 0.00 18.86 -0.42 64 0 117 0
30DEC26 87.50 P 0.00 0.00 0.00 20.67 -0.35 64 0 86 0
30DEC26 90.00 P 0.00 0.00 0.00 22.50 -0.43 64 0 52 0
30DEC26 92.50 P 0.00 0.00 0.00 24.35 -0.31 65 0 4 0
30DEC26 95.00 P 0.00 0.00 0.00 26.29 -0.26 65 0 3 0
30DEC26 97.50 P 0.00 0.00 0.00 28.23 -0.38 65 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 30.18 -0.41 66 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 32.25 -0.41 66 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.34 -0.49 67 0 1 0
30DEC26 107.50 P 0.00 0.00 0.00 36.44 -0.44 67 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 38.55 -0.47 67 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.77 -0.43 68 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.99 -0.48 69 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.22 -0.35 69 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.46 -0.41 69 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 49.77 -0.16 70 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 52.10 -0.29 71 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.43 -0.25 72 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 56.78 -0.04 73 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.77 +0.02 60 0 32 0
30MAR27 36.00 P 0.00 0.00 0.00 0.85 +0.01 59 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.95 +0.02 59 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.08 +0.02 59 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.22 +0.02 59 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.35 +0.02 59 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 1.51 +0.02 59 0 53 0
30MAR27 42.00 P 0.00 0.00 0.00 1.69 +0.02 59 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.87 +0.02 59 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 2.06 +0.02 59 0 14 0
30MAR27 45.00 P 0.00 0.00 0.00 2.24 +0.01 59 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 2.48 +0.02 59 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 2.72 +0.02 59 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 2.95 +0.01 59 0 13 0
30MAR27 49.00 P 2.90 2.90 2.90 3.19 +0.02 59 4 9 +4
30MAR27 50.00 P 0.00 0.00 0.00 3.43 +0.01 59 0 458 0
30MAR27 52.50 P 0.00 0.00 0.00 4.19 +0.01 59 0 442 0
30MAR27 55.00 P 0.00 0.00 0.00 4.95 +0.02 59 0 657 0
30MAR27 57.50 P 0.00 0.00 0.00 5.84 0.00 59 0 626 0
30MAR27 60.00 P 0.00 0.00 0.00 6.78 0.00 58 0 652 0
30MAR27 62.50 P 0.00 0.00 0.00 7.77 -0.03 58 0 19 0
30MAR27 65.00 P 0.00 0.00 0.00 8.89 -0.03 58 0 58 0
30MAR27 67.50 P 0.00 0.00 0.00 10.02 -0.02 58 0 55 0
30MAR27 70.00 P 11.84 11.84 11.84 11.31 -0.03 58 15 97 +15
30MAR27 72.50 P 0.00 0.00 0.00 12.62 -0.12 58 0 563 0
30MAR27 75.00 P 0.00 0.00 0.00 14.08 -0.14 59 0 1,282 0
30MAR27 77.50 P 15.14 15.14 15.14 15.77 0.00 60 15 651 +15
30MAR27 80.00 P 0.00 0.00 0.00 17.21 -0.39 59 0 65 0
30MAR27 82.50 P 19.17 19.17 19.17 19.13 -0.18 61 15 30 +14
30MAR27 85.00 P 0.00 0.00 0.00 20.85 -0.12 61 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 22.64 -0.22 61 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 24.06 -0.72 60 0 39 0
30MAR27 92.50 P 0.00 0.00 0.00 25.86 -0.63 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.24 -0.01 63 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 30.19 -0.03 63 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 32.15 -0.01 63 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 34.12 -0.21 63 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 36.10 -0.25 63 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 38.19 -0.17 64 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 40.30 -0.27 64 0 0 0
29JUN27 50.00 P 4.10 4.10 4.10 4.51 -0.02 58 4 19 +4
29JUN27 52.50 P 0.00 0.00 0.00 5.29 -0.01 58 0 6 0
29JUN27 55.00 P 0.00 0.00 0.00 6.18 -0.04 57 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 7.14 -0.03 57 0 73 0
29JUN27 60.00 P 0.00 0.00 0.00 8.10 -0.05 57 0 22 0
29JUN27 62.50 P 0.00 0.00 0.00 9.23 -0.06 57 0 23 0
29JUN27 65.00 P 0.00 0.00 0.00 10.38 -0.06 57 0 27 0
29JUN27 67.50 P 0.00 0.00 0.00 11.53 -0.08 57 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.84 -0.10 57 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 14.22 -0.06 57 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.72 -0.04 57 0 35 0
29JUN27 77.50 P 0.00 0.00 0.00 17.29 -0.07 58 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 18.91 -0.04 58 0 23 0
29JUN27 82.50 P 0.00 0.00 0.00 20.77 -0.17 59 0 0 0
29JUN27 85.00 P 22.52 22.52 22.52 22.52 -0.19 59 15 30 +15
29JUN27 87.50 P 0.00 0.00 0.00 24.32 +0.15 60 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 25.79 -0.13 59 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 27.61 -0.32 59 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 29.65 -0.14 60 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 31.42 -0.30 60 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 33.83 -0.19 62 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 35.81 -0.21 62 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 37.79 -0.28 62 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 39.78 -0.29 62 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 41.81 -0.35 62 0 0 0
TOTAL PUT 5,333 59,588 +931
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$ 80.15
26JUN26 57.50 C 0.00 0.00 0.00 22.69 - 77 0 0 -
26JUN26 60.00 C 0.00 0.00 0.00 20.19 - 65 0 0 -
26JUN26 62.50 C 0.00 0.00 0.00 17.69 - 53 0 0 -
26JUN26 65.00 C 0.00 0.00 0.00 15.20 - 55 0 0 -
26JUN26 67.50 C 0.00 0.00 0.00 12.74 - 57 0 0 -
26JUN26 70.00 C 0.00 0.00 0.00 10.34 - 57 0 0 -
26JUN26 72.50 C 0.00 0.00 0.00 8.06 - 57 0 0 -
26JUN26 75.00 C 0.00 0.00 0.00 6.00 - 57 0 0 -
26JUN26 77.50 C 0.00 0.00 0.00 4.23 - 57 0 0 -
26JUN26 80.00 C 0.00 0.00 0.00 2.81 - 57 0 0 -
26JUN26 82.50 C 0.00 0.00 0.00 1.75 - 57 0 0 -
26JUN26 85.00 C 0.00 0.00 0.00 1.02 - 57 0 0 -
26JUN26 87.50 C 0.00 0.00 0.00 0.56 - 57 0 0 -
26JUN26 90.00 C 0.00 0.00 0.00 0.29 - 57 0 0 -
26JUN26 92.50 C 0.00 0.00 0.00 0.14 - 57 0 0 -
26JUN26 95.00 C 0.00 0.00 0.00 0.06 - 56 0 0 -
26JUN26 97.50 C 0.00 0.00 0.00 0.03 - 58 0 0 -
26JUN26 100.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
26JUN26 102.50 C 0.00 0.00 0.00 0.01 - 62 0 0 -
29JUN26 42.00 C 0.00 0.00 0.00 38.58 +0.35 218 0 1 0
29JUN26 43.00 C 37.02 37.73 37.02 37.83 +0.58 234 50 50 +49
29JUN26 44.00 C 0.00 0.00 0.00 36.19 -0.03 109 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 35.19 -0.11 102 0 1 0
29JUN26 46.00 C 0.00 0.00 0.00 34.88 +0.74 216 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 33.58 +0.28 185 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 32.60 +0.34 180 0 11 0
29JUN26 49.00 C 0.00 0.00 0.00 31.60 +0.30 174 0 2 0
29JUN26 50.00 C 0.00 0.00 0.00 30.32 -0.02 136 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 27.69 -0.08 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.15 -0.03 0 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 23.29 +0.58 137 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.63 +0.43 113 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 17.72 +0.07 58 0 25 0
29JUN26 65.00 C 0.00 0.00 0.00 15.52 +0.39 81 0 22 0
29JUN26 67.50 C 0.00 0.00 0.00 12.79 +0.12 53 0 27 0
29JUN26 70.00 C 11.22 11.22 11.22 10.50 +0.77 57 3 339 0
29JUN26 72.50 C 0.00 0.00 0.00 8.32 +0.40 57 0 116 0
29JUN26 75.00 C 4.80 4.80 4.41 6.22 +0.25 53 31 2,946 +15
29JUN26 77.50 C 3.59 3.85 2.95 4.81 +0.49 60 189 473 +32
29JUN26 80.00 C 2.25 3.46 2.07 3.38 +0.30 59 72 1,012 -9
29JUN26 82.50 C 1.69 2.64 1.35 2.28 +0.11 58 340 1,405 +193
29JUN26 85.00 C 1.27 1.81 0.92 1.47 +0.03 58 326 1,192 +84
29JUN26 87.50 C 0.77 1.12 0.63 0.90 0.00 57 134 558 +83
29JUN26 90.00 C 0.54 0.89 0.49 0.53 -0.02 57 93 1,258 -15
29JUN26 92.50 C 0.38 0.49 0.33 0.30 -0.02 57 38 373 +5
29JUN26 95.00 C 0.00 0.00 0.00 0.16 -0.02 57 0 320 0
29JUN26 97.50 C 0.18 0.18 0.18 0.09 -0.01 58 2 330 0
29JUN26 100.00 C 0.15 0.20 0.15 0.05 0.00 58 19 816 -11
29JUN26 102.50 C 0.00 0.00 0.00 0.03 0.00 60 0 314 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 377 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 99 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 285 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 236 0
03JUL26 57.50 C 0.00 0.00 0.00 23.29 - 116 0 0 -
03JUL26 60.00 C 0.00 0.00 0.00 20.63 - 96 0 0 -
03JUL26 62.50 C 0.00 0.00 0.00 17.76 - 55 0 0 -
03JUL26 65.00 C 0.00 0.00 0.00 15.52 - 69 0 0 -
03JUL26 67.50 C 0.00 0.00 0.00 12.94 - 54 0 0 -
03JUL26 70.00 C 0.00 0.00 0.00 10.67 - 54 0 0 -
03JUL26 72.50 C 0.00 0.00 0.00 8.57 - 54 0 0 -
03JUL26 75.00 C 0.00 0.00 0.00 6.68 - 55 0 0 -
03JUL26 77.50 C 0.00 0.00 0.00 5.04 - 54 0 0 -
03JUL26 80.00 C 0.00 0.00 0.00 3.68 - 54 0 0 -
03JUL26 82.50 C 0.00 0.00 0.00 2.60 - 55 0 0 -
03JUL26 85.00 C 0.00 0.00 0.00 1.77 - 54 0 0 -
03JUL26 87.50 C 0.00 0.00 0.00 1.17 - 55 0 0 -
03JUL26 90.00 C 0.00 0.00 0.00 0.74 - 54 0 0 -
03JUL26 92.50 C 0.00 0.00 0.00 0.46 - 54 0 0 -
03JUL26 95.00 C 0.00 0.00 0.00 0.28 - 55 0 0 -
03JUL26 97.50 C 0.00 0.00 0.00 0.16 - 54 0 0 -
03JUL26 100.00 C 0.00 0.00 0.00 0.09 - 54 0 0 -
03JUL26 102.50 C 0.00 0.00 0.00 0.05 - 55 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 38.58 +0.32 106 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 37.83 +0.38 116 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 36.19 -0.12 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 35.49 +0.08 89 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 34.91 +0.57 108 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 33.58 +0.21 89 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 32.60 +0.34 86 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 31.69 +0.39 88 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 30.49 -0.09 73 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 27.79 -0.31 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 25.64 +0.05 67 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 23.46 +0.34 71 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 21.06 +0.35 66 0 1 0
30JUL26 62.50 C 0.00 0.00 0.00 18.94 +0.59 67 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 15.94 -0.16 49 0 16 0
30JUL26 67.50 C 0.00 0.00 0.00 13.72 -0.32 47 0 372 0
30JUL26 70.00 C 10.50 10.50 10.50 12.24 +0.47 55 1 217 0
30JUL26 72.50 C 0.00 0.00 0.00 10.45 +0.72 54 0 399 0
30JUL26 75.00 C 0.00 0.00 0.00 9.00 +0.79 56 0 403 0
30JUL26 77.50 C 6.08 6.08 5.63 7.57 +0.71 56 45 348 -23
30JUL26 80.00 C 4.91 6.00 4.60 6.33 +0.52 56 57 400 +9
30JUL26 82.50 C 4.12 5.26 3.80 5.20 +0.44 56 68 263 +45
30JUL26 85.00 C 3.41 4.13 3.30 4.23 +0.24 56 14 328 -2
30JUL26 87.50 C 3.10 3.78 3.10 3.41 +0.20 55 10 243 +9
30JUL26 90.00 C 2.62 3.00 2.15 2.72 +0.16 55 43 445 +29
30JUL26 92.50 C 2.21 2.21 1.85 2.16 +0.14 55 24 177 +16
30JUL26 95.00 C 1.51 2.05 1.49 1.69 +0.10 55 50 277 -28
30JUL26 97.50 C 1.29 1.45 1.25 1.32 +0.09 55 26 192 0
30JUL26 100.00 C 1.08 1.60 1.08 1.02 +0.07 55 8 101 +6
30JUL26 102.50 C 1.26 1.26 1.26 0.79 +0.06 55 1 73 0
30JUL26 105.00 C 0.83 0.83 0.81 0.60 +0.04 55 24 224 +9
30JUL26 107.50 C 0.79 1.02 0.79 0.46 +0.04 55 16 213 +12
28AUG26 46.00 C 0.00 0.00 0.00 34.91 +0.42 80 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 33.93 +0.41 77 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 33.32 +0.89 85 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 32.07 +0.69 76 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 30.77 +0.19 64 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 28.48 +0.38 64 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 26.29 +0.49 65 0 0 0
28AUG26 57.50 C 22.21 23.20 22.21 23.46 -0.02 52 30 0 0
28AUG26 60.00 C 0.00 0.00 0.00 21.47 +0.31 56 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 19.16 +0.21 53 0 46 0
28AUG26 65.00 C 0.00 0.00 0.00 16.86 -0.09 49 0 141 0
28AUG26 67.50 C 0.00 0.00 0.00 15.24 +0.25 53 0 86 0
28AUG26 70.00 C 11.50 11.50 11.50 13.97 +0.39 57 1 178 0
28AUG26 72.50 C 0.00 0.00 0.00 11.77 +0.07 52 0 177 0
28AUG26 75.00 C 9.00 9.05 8.88 10.66 +0.26 55 45 297 -6
28AUG26 77.50 C 8.09 8.09 7.57 9.49 +0.74 56 30 532 +30
28AUG26 80.00 C 7.08 7.47 6.45 8.33 +0.71 57 66 475 +21
28AUG26 82.50 C 0.00 0.00 0.00 7.22 +0.51 57 0 444 0
28AUG26 85.00 C 5.41 5.41 4.97 6.22 +0.38 56 16 309 +6
28AUG26 87.50 C 4.55 4.55 4.51 5.34 +0.33 56 30 407 +15
28AUG26 90.00 C 3.77 3.77 3.77 4.56 +0.30 56 14 401 0
28AUG26 92.50 C 3.52 4.15 3.52 3.88 +0.27 56 30 242 +1
28AUG26 95.00 C 3.20 3.25 3.10 3.29 +0.24 56 21 310 -15
28AUG26 97.50 C 2.57 2.59 2.57 2.78 +0.21 56 10 244 -10
28AUG26 100.00 C 0.00 0.00 0.00 2.35 +0.20 56 0 93 0
28AUG26 102.50 C 0.00 0.00 0.00 1.97 +0.17 56 0 33 0
28AUG26 105.00 C 0.00 0.00 0.00 1.65 +0.15 56 0 199 0
28AUG26 107.50 C 1.64 2.12 1.64 1.38 +0.13 56 50 273 +45
29SEP26 42.00 C 0.00 0.00 0.00 39.19 +0.28 81 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 38.34 +0.89 82 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 37.32 +0.41 79 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 36.35 +0.30 77 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 35.16 +0.52 70 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.43 +0.63 73 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.42 +0.57 71 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.07 +0.21 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.45 +0.29 66 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.31 +0.47 66 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 26.31 -0.23 52 0 140 0
29SEP26 57.50 C 0.00 0.00 0.00 24.13 -0.20 52 0 60 0
29SEP26 60.00 C 0.00 0.00 0.00 22.39 +0.44 56 0 182 0
29SEP26 62.50 C 0.00 0.00 0.00 19.80 -0.32 50 0 25 0
29SEP26 65.00 C 0.00 0.00 0.00 18.42 +0.19 54 0 1,533 0
29SEP26 67.50 C 0.00 0.00 0.00 16.73 +0.61 55 0 880 0
29SEP26 70.00 C 0.00 0.00 0.00 14.82 +0.15 53 0 315 0
29SEP26 72.50 C 0.00 0.00 0.00 13.02 -0.13 51 0 188 0
29SEP26 75.00 C 0.00 0.00 0.00 11.59 +0.22 51 0 188 0
29SEP26 77.50 C 0.00 0.00 0.00 10.82 +0.94 54 0 207 0
29SEP26 80.00 C 8.80 8.80 8.80 9.69 +0.78 55 15 566 +10
29SEP26 82.50 C 6.98 7.87 6.98 8.63 +0.62 55 12 428 +2
29SEP26 85.00 C 6.91 7.50 6.91 7.62 +0.46 55 65 303 -8
29SEP26 87.50 C 6.19 6.30 6.19 6.71 +0.37 54 30 608 0
29SEP26 90.00 C 5.31 5.88 4.90 5.90 +0.35 54 32 693 +17
29SEP26 92.50 C 5.38 5.38 5.38 5.17 +0.32 54 15 421 +15
29SEP26 95.00 C 0.00 0.00 0.00 4.52 +0.29 54 0 696 0
29SEP26 97.50 C 0.00 0.00 0.00 3.95 +0.28 54 0 136 0
29SEP26 100.00 C 0.00 0.00 0.00 3.44 +0.25 54 0 330 0
29SEP26 102.50 C 0.00 0.00 0.00 2.99 +0.23 54 0 80 0
29SEP26 105.00 C 0.00 0.00 0.00 2.60 +0.21 54 0 138 0
29SEP26 107.50 C 0.00 0.00 0.00 2.25 +0.19 54 0 94 0
29SEP26 110.00 C 0.00 0.00 0.00 1.95 +0.17 54 0 185 0
29SEP26 112.50 C 2.35 2.35 2.35 1.69 +0.16 54 11 325 +11
30DEC26 42.00 C 0.00 0.00 0.00 39.96 +0.94 67 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 38.63 +0.42 60 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 37.86 +0.68 61 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 37.27 +1.01 65 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.35 +0.44 64 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 35.28 +0.89 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.11 +0.62 57 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.55 +0.45 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.70 +0.49 59 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 30.36 +0.31 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.29 +0.34 55 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 26.30 +0.36 54 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 24.36 +0.27 53 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 22.52 +0.36 52 0 33 0
30DEC26 65.00 C 0.00 0.00 0.00 20.53 +0.13 50 0 65 0
30DEC26 67.50 C 0.00 0.00 0.00 18.78 -0.03 49 0 167 0
30DEC26 70.00 C 0.00 0.00 0.00 17.83 +0.49 52 0 82 0
30DEC26 72.50 C 0.00 0.00 0.00 16.45 +0.63 52 0 85 0
30DEC26 75.00 C 0.00 0.00 0.00 14.89 +0.21 51 0 285 0
30DEC26 77.50 C 0.00 0.00 0.00 13.90 +0.35 52 0 70 0
30DEC26 80.00 C 0.00 0.00 0.00 12.11 +0.09 49 0 586 0
30DEC26 82.50 C 0.00 0.00 0.00 11.77 +0.71 52 0 92 0
30DEC26 85.00 C 0.00 0.00 0.00 10.77 +0.58 52 0 77 0
30DEC26 87.50 C 0.00 0.00 0.00 9.84 +0.44 52 0 105 0
30DEC26 90.00 C 0.00 0.00 0.00 8.98 +0.37 52 0 614 0
30DEC26 92.50 C 0.00 0.00 0.00 8.19 +0.35 52 0 16 0
30DEC26 95.00 C 6.95 6.95 6.95 7.47 +0.34 52 1 86 +1
30DEC26 97.50 C 0.00 0.00 0.00 6.80 +0.32 52 0 220 0
30DEC26 100.00 C 0.00 0.00 0.00 6.19 +0.30 51 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 5.63 +0.28 51 0 2 0
30DEC26 105.00 C 5.12 5.12 5.12 5.12 +0.27 51 15 27 0
30DEC26 107.50 C 0.00 0.00 0.00 4.65 +0.25 51 0 354 0
30MAR27 42.00 C 0.00 0.00 0.00 40.69 +0.78 61 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 39.82 +0.81 61 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 38.83 +0.77 59 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 38.15 +1.09 60 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 37.25 +0.99 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 36.37 +1.06 58 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 35.50 +1.00 57 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 34.47 +0.82 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 33.62 +0.83 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 31.19 -0.11 50 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 29.72 +0.31 53 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 27.96 +0.51 53 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 26.23 +0.43 52 0 260 0
30MAR27 62.50 C 0.00 0.00 0.00 24.08 +0.05 50 0 424 0
30MAR27 65.00 C 0.00 0.00 0.00 22.48 +0.02 49 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 20.82 -0.19 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.00 +0.41 51 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.36 +0.16 50 0 37 0
30MAR27 75.00 C 0.00 0.00 0.00 17.18 +0.14 50 0 18 0
30MAR27 77.50 C 0.00 0.00 0.00 16.31 +0.39 51 0 48 0
30MAR27 80.00 C 0.00 0.00 0.00 15.35 +0.90 51 0 67 0
30MAR27 82.50 C 12.85 12.85 12.27 14.26 +0.79 51 3 56 +3
30MAR27 85.00 C 0.00 0.00 0.00 13.30 +0.71 51 0 52 0
30MAR27 87.50 C 0.00 0.00 0.00 12.38 +0.60 51 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 11.51 +0.46 51 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 10.70 +0.44 51 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 9.95 +0.43 51 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 9.24 +0.41 51 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 8.59 +0.40 51 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 7.98 +0.38 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 7.41 +0.37 51 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 6.88 +0.35 51 0 167 0
29JUN27 49.00 C 0.00 0.00 0.00 35.64 +1.17 56 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 34.67 +0.98 54 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 32.60 +0.69 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 30.90 +0.81 52 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 29.08 +0.73 52 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 27.82 +0.70 53 0 90 0
29JUN27 62.50 C 0.00 0.00 0.00 25.95 +0.41 51 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 24.04 +0.02 50 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.75 +0.18 50 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 21.41 +0.56 50 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 20.17 +0.24 50 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 18.92 +0.61 50 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 18.09 +0.39 51 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 17.16 +0.83 51 0 6 0
29JUN27 82.50 C 0.00 0.00 0.00 16.18 +0.84 51 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 15.21 +0.67 51 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 14.23 +0.53 51 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 13.43 +0.53 51 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 12.64 +0.49 51 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 11.85 +0.49 50 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 11.10 +0.44 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 10.48 +0.44 50 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 9.86 +0.44 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 9.25 +0.45 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 8.64 +0.38 50 0 45 0
TOTAL CALL 2,226 36,361 +646
26JUN26 57.50 P 0.00 0.00 0.00 0.01 - 84 0 0 -
26JUN26 60.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
26JUN26 62.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
26JUN26 65.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
26JUN26 67.50 P 0.00 0.00 0.00 0.05 - 57 0 0 -
26JUN26 70.00 P 0.00 0.00 0.00 0.14 - 57 0 0 -
26JUN26 72.50 P 0.00 0.00 0.00 0.37 - 57 0 0 -
26JUN26 75.00 P 0.00 0.00 0.00 0.80 - 57 0 0 -
26JUN26 77.50 P 0.00 0.00 0.00 1.53 - 57 0 0 -
26JUN26 80.00 P 0.00 0.00 0.00 2.61 - 57 0 0 -
26JUN26 82.50 P 0.00 0.00 0.00 4.06 - 57 0 0 -
26JUN26 85.00 P 0.00 0.00 0.00 5.83 - 57 0 0 -
26JUN26 87.50 P 0.00 0.00 0.00 7.87 - 57 0 0 -
26JUN26 90.00 P 0.00 0.00 0.00 10.10 - 57 0 0 -
26JUN26 92.50 P 0.00 0.00 0.00 12.45 - 56 0 0 -
26JUN26 95.00 P 0.00 0.00 0.00 14.88 - 56 0 0 -
26JUN26 97.50 P 0.00 0.00 0.00 17.36 - 58 0 0 -
26JUN26 100.00 P 0.00 0.00 0.00 19.85 - 0 0 0 -
26JUN26 102.50 P 0.00 0.00 0.00 22.35 - 0 0 0 -
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 133 0 63 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 129 0 62 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 124 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 120 0 188 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 116 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 111 0 219 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 107 0 103 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 103 0 316 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 426 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 90 0 695 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,505 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,119 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4,735 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.01 60 0 2,243 0
29JUN26 65.00 P 0.18 0.18 0.18 0.05 -0.03 58 15 3,364 -15
29JUN26 67.50 P 0.33 0.38 0.23 0.13 -0.06 57 86 487 -72
29JUN26 70.00 P 0.63 0.70 0.35 0.30 -0.12 57 114 2,532 +30
29JUN26 72.50 P 1.20 1.20 0.64 0.62 -0.21 57 122 2,846 +1
29JUN26 75.00 P 1.90 2.05 1.07 1.11 -0.35 56 87 1,887 -8
29JUN26 77.50 P 2.56 3.19 1.80 1.90 -0.44 56 182 196 -40
29JUN26 80.00 P 4.76 4.76 3.03 2.97 -0.63 55 47 464 +29
29JUN26 82.50 P 6.37 6.37 4.42 4.37 -0.80 54 45 804 +15
29JUN26 85.00 P 0.00 0.00 0.00 6.09 -0.89 54 0 623 0
29JUN26 87.50 P 0.00 0.00 0.00 8.17 -0.59 57 0 68 0
29JUN26 90.00 P 0.00 0.00 0.00 10.31 -0.60 57 0 48 0
29JUN26 92.50 P 0.00 0.00 0.00 12.96 -0.24 71 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 15.29 -0.28 74 0 2 0
29JUN26 97.50 P 0.00 0.00 0.00 17.39 -0.63 57 0 10 0
29JUN26 100.00 P 0.00 0.00 0.00 19.86 -0.60 57 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 22.51 -0.44 81 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.85 -0.60 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 27.42 -0.53 84 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 30.16 -0.47 110 0 0 0
29JUN26 112.50 P 32.52 32.61 31.91 32.35 -0.60 0 54 518 +54
03JUL26 57.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
03JUL26 60.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
03JUL26 62.50 P 0.00 0.00 0.00 0.03 - 54 0 0 -
03JUL26 65.00 P 0.00 0.00 0.00 0.09 - 54 0 0 -
03JUL26 67.50 P 0.00 0.00 0.00 0.21 - 54 0 0 -
03JUL26 70.00 P 0.00 0.00 0.00 0.44 - 54 0 0 -
03JUL26 72.50 P 0.00 0.00 0.00 0.84 - 54 0 0 -
03JUL26 75.00 P 0.00 0.00 0.00 1.44 - 55 0 0 -
03JUL26 77.50 P 0.00 0.00 0.00 2.31 - 54 0 0 -
03JUL26 80.00 P 0.00 0.00 0.00 3.44 - 55 0 0 -
03JUL26 82.50 P 0.00 0.00 0.00 4.86 - 54 0 0 -
03JUL26 85.00 P 0.00 0.00 0.00 6.54 - 54 0 0 -
03JUL26 87.50 P 0.00 0.00 0.00 8.43 - 55 0 0 -
03JUL26 90.00 P 0.00 0.00 0.00 10.51 - 54 0 0 -
03JUL26 92.50 P 0.00 0.00 0.00 12.96 - 61 0 0 -
03JUL26 95.00 P 0.00 0.00 0.00 15.29 - 64 0 0 -
03JUL26 97.50 P 0.00 0.00 0.00 17.45 - 55 0 0 -
03JUL26 100.00 P 0.00 0.00 0.00 19.89 - 55 0 0 -
03JUL26 102.50 P 0.00 0.00 0.00 22.51 - 70 0 0 -
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 90 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 14 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 37 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 -0.01 55 0 228 0
30JUL26 52.50 P 0.00 0.00 0.00 0.05 -0.01 55 0 96 0
30JUL26 55.00 P 0.31 0.32 0.31 0.10 -0.01 55 32 93 -32
30JUL26 57.50 P 0.42 0.42 0.39 0.18 -0.03 55 6 136 0
30JUL26 60.00 P 0.53 0.57 0.53 0.33 -0.04 55 28 355 -24
30JUL26 62.50 P 0.67 0.75 0.67 0.55 -0.06 55 26 327 0
30JUL26 65.00 P 1.00 1.06 1.00 0.83 -0.07 54 10 698 +9
30JUL26 67.50 P 1.60 1.60 1.21 1.25 -0.10 54 35 736 0
30JUL26 70.00 P 2.30 2.30 1.68 1.80 -0.14 54 50 274 +19
30JUL26 72.50 P 3.02 3.20 2.31 2.50 -0.18 54 50 465 +18
30JUL26 75.00 P 3.70 4.16 3.70 3.36 -0.22 53 20 264 -19
30JUL26 77.50 P 5.68 5.69 4.47 4.38 -0.39 53 37 291 -13
30JUL26 80.00 P 0.00 0.00 0.00 5.57 -0.52 53 0 185 0
30JUL26 82.50 P 8.06 8.06 8.06 6.94 -0.76 52 13 120 -13
30JUL26 85.00 P 10.77 10.77 9.08 8.58 -0.78 53 46 148 -42
30JUL26 87.50 P 0.00 0.00 0.00 10.40 -0.76 54 0 209 0
30JUL26 90.00 P 0.00 0.00 0.00 12.30 -0.77 55 0 107 0
30JUL26 92.50 P 0.00 0.00 0.00 14.30 -0.80 56 0 36 0
30JUL26 95.00 P 0.00 0.00 0.00 16.73 -0.32 60 0 52 0
30JUL26 97.50 P 0.00 0.00 0.00 18.95 -0.19 62 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 21.23 -0.32 64 0 10 0
30JUL26 102.50 P 0.00 0.00 0.00 23.27 -0.31 61 0 10 0
30JUL26 105.00 P 0.00 0.00 0.00 25.59 -0.09 62 0 10 0
30JUL26 107.50 P 0.00 0.00 0.00 28.26 -0.05 69 0 10 0
28AUG26 46.00 P 0.00 0.00 0.00 0.06 0.00 56 0 89 0
28AUG26 47.00 P 0.00 0.00 0.00 0.08 0.00 56 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.10 0.00 56 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.12 0.00 55 0 16 0
28AUG26 50.00 P 0.00 0.00 0.00 0.16 0.00 56 0 28 0
28AUG26 52.50 P 0.00 0.00 0.00 0.27 0.00 56 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 0.43 -0.01 55 0 84 0
28AUG26 57.50 P 0.00 0.00 0.00 0.66 -0.02 56 0 216 0
28AUG26 60.00 P 1.05 1.05 1.05 0.93 -0.06 55 15 266 0
28AUG26 62.50 P 1.46 1.46 1.46 1.30 -0.03 55 15 542 +15
28AUG26 65.00 P 2.14 2.14 2.14 1.80 -0.04 54 30 556 +30
28AUG26 67.50 P 0.00 0.00 0.00 2.41 -0.06 54 0 528 0
28AUG26 70.00 P 3.38 3.62 3.00 3.14 -0.08 54 28 760 0
28AUG26 72.50 P 0.00 0.00 0.00 3.97 -0.11 54 0 321 0
28AUG26 75.00 P 5.96 5.96 4.94 4.98 -0.18 54 30 319 -5
28AUG26 77.50 P 6.24 6.24 6.14 6.09 -0.35 54 16 288 -15
28AUG26 80.00 P 8.00 8.57 7.39 7.30 -0.50 54 17 496 -3
28AUG26 82.50 P 10.28 10.39 10.28 8.77 -0.58 54 18 413 -8
28AUG26 85.00 P 11.71 11.80 11.48 10.36 -0.70 54 27 116 +14
28AUG26 87.50 P 0.00 0.00 0.00 12.11 -0.64 55 0 180 0
28AUG26 90.00 P 0.00 0.00 0.00 14.28 -0.05 58 0 195 0
28AUG26 92.50 P 0.00 0.00 0.00 16.16 -0.11 59 0 108 0
28AUG26 95.00 P 0.00 0.00 0.00 18.12 +0.07 59 0 15 0
28AUG26 97.50 P 0.00 0.00 0.00 19.96 -0.13 58 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 22.37 +0.10 61 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 24.32 -0.08 60 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 26.44 -0.16 60 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 28.90 -0.09 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.07 +0.01 54 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 0.08 0.00 54 0 7 0
29SEP26 44.00 P 0.00 0.00 0.00 0.11 +0.01 54 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.13 0.00 54 0 11 0
29SEP26 46.00 P 0.00 0.00 0.00 0.16 0.00 53 0 58 0
29SEP26 47.00 P 0.00 0.00 0.00 0.20 0.00 54 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 0.24 0.00 54 0 78 0
29SEP26 49.00 P 0.00 0.00 0.00 0.30 0.00 54 0 296 0
29SEP26 50.00 P 0.00 0.00 0.00 0.35 0.00 54 0 1,724 0
29SEP26 52.50 P 0.00 0.00 0.00 0.54 -0.01 54 0 595 0
29SEP26 55.00 P 0.00 0.00 0.00 0.80 -0.01 54 0 820 0
29SEP26 57.50 P 1.28 1.28 1.28 1.13 -0.02 54 15 910 +15
29SEP26 60.00 P 1.59 1.59 1.59 1.47 -0.06 53 15 1,075 +15
29SEP26 62.50 P 2.24 2.24 2.19 1.97 -0.02 53 31 316 +26
29SEP26 65.00 P 2.60 2.60 2.60 2.57 -0.04 53 30 2,186 0
29SEP26 67.50 P 0.00 0.00 0.00 3.24 -0.07 52 0 977 0
29SEP26 70.00 P 0.00 0.00 0.00 4.09 -0.06 52 0 441 0
29SEP26 72.50 P 0.00 0.00 0.00 5.01 -0.10 52 0 359 0
29SEP26 75.00 P 6.46 6.47 6.10 6.04 -0.20 52 46 449 +42
29SEP26 77.50 P 7.78 7.78 7.61 7.22 -0.26 52 30 572 0
29SEP26 80.00 P 8.59 8.59 8.59 8.47 -0.51 52 9 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 9.95 -0.61 52 0 387 0
29SEP26 85.00 P 12.80 13.28 12.80 11.53 -0.68 53 16 169 -11
29SEP26 87.50 P 14.61 14.61 14.61 13.26 -0.65 53 6 163 0
29SEP26 90.00 P 0.00 0.00 0.00 15.04 -0.61 54 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 17.19 +0.08 56 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 19.10 +0.03 56 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 20.94 -0.14 56 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 23.24 +0.01 58 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 25.19 -0.06 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.31 -0.08 58 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 29.49 -0.09 58 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.09 -0.07 62 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.77 -0.68 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.34 0.00 51 0 21 0
30DEC26 43.00 P 0.00 0.00 0.00 0.40 0.00 51 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 0.46 -0.01 51 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.55 -0.01 51 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 0.64 -0.01 51 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 0.73 0.00 51 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 0.84 -0.01 51 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 0.97 -0.01 51 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 1.09 -0.01 51 0 197 0
30DEC26 52.50 P 0.00 0.00 0.00 1.47 -0.02 51 0 155 0
30DEC26 55.00 P 0.00 0.00 0.00 1.88 +0.04 51 0 855 0
30DEC26 57.50 P 2.58 2.58 2.58 2.33 -0.03 50 3 450 -3
30DEC26 60.00 P 0.00 0.00 0.00 2.91 -0.05 50 0 147 0
30DEC26 62.50 P 0.00 0.00 0.00 3.61 -0.05 50 0 129 0
30DEC26 65.00 P 0.00 0.00 0.00 4.50 +0.05 51 0 347 0
30DEC26 67.50 P 0.00 0.00 0.00 5.25 -0.07 50 0 277 0
30DEC26 70.00 P 0.00 0.00 0.00 6.20 -0.10 50 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 7.26 -0.12 50 0 241 0
30DEC26 75.00 P 9.22 9.22 9.22 8.37 -0.24 50 15 226 0
30DEC26 77.50 P 0.00 0.00 0.00 9.70 -0.24 50 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 11.08 -0.31 50 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 12.56 -0.35 50 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 14.01 -0.52 50 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 15.67 -0.60 50 0 45 0
30DEC26 90.00 P 18.15 18.15 18.15 17.41 -0.64 51 9 586 +9
30DEC26 92.50 P 0.00 0.00 0.00 19.41 +0.03 52 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 21.30 -0.08 52 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 23.23 +0.09 53 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.99 -0.30 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.10 -0.20 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.40 +0.04 54 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.45 +0.02 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.76 +0.01 50 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 0.85 +0.01 50 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 0.98 +0.01 50 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 1.11 0.00 50 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 1.25 +0.01 50 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.38 +0.01 50 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 1.56 +0.01 50 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 1.74 +0.01 50 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 1.92 +0.04 50 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 2.37 +0.02 50 0 230 0
30MAR27 55.00 P 3.00 3.00 3.00 2.89 +0.04 49 15 221 +15
30MAR27 57.50 P 0.00 0.00 0.00 3.50 0.00 49 0 175 0
30MAR27 60.00 P 0.00 0.00 0.00 4.21 -0.01 49 0 280 0
30MAR27 62.50 P 0.00 0.00 0.00 5.01 -0.02 49 0 315 0
30MAR27 65.00 P 0.00 0.00 0.00 5.90 -0.02 49 0 216 0
30MAR27 67.50 P 0.00 0.00 0.00 6.83 -0.05 49 0 16 0
30MAR27 70.00 P 0.00 0.00 0.00 7.91 -0.04 49 0 33 0
30MAR27 72.50 P 9.43 9.74 9.43 8.99 -0.09 49 4 68 +4
30MAR27 75.00 P 0.00 0.00 0.00 10.20 -0.13 49 0 0 0
30MAR27 77.50 P 12.62 12.62 12.62 11.47 -0.23 48 15 45 +15
30MAR27 80.00 P 0.00 0.00 0.00 12.79 -0.36 49 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 14.32 -0.34 49 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 15.75 -0.54 48 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 17.43 -0.51 49 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 19.13 -0.58 49 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 20.87 -0.11 49 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 22.70 -0.21 50 0 46 0
30MAR27 97.50 P 0.00 0.00 0.00 24.85 +0.06 51 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.49 -0.22 50 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.72 +0.03 51 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.41 -0.38 51 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.81 +0.14 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 2.62 +0.07 50 0 3 0
29JUN27 50.00 P 0.00 0.00 0.00 2.84 +0.09 50 0 17 0
29JUN27 52.50 P 0.00 0.00 0.00 3.35 +0.05 49 0 32 0
29JUN27 55.00 P 4.32 4.32 4.32 3.97 +0.01 49 1 32 +1
29JUN27 57.50 P 0.00 0.00 0.00 4.70 +0.02 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.54 +0.01 49 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 6.43 0.00 49 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 7.36 -0.02 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 8.45 -0.01 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 9.53 -0.03 48 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 10.69 -0.08 48 0 30 0
29JUN27 75.00 P 0.00 0.00 0.00 11.96 -0.16 48 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 13.24 -0.24 48 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 14.66 -0.27 48 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 16.18 -0.24 48 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 17.62 -0.50 48 0 8 0
29JUN27 87.50 P 0.00 0.00 0.00 19.21 -0.51 48 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 20.98 -0.45 49 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 22.63 -0.17 49 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 24.22 -0.37 48 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 26.45 -0.34 50 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.40 -0.27 50 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.26 -0.32 50 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 32.23 -0.30 50 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 34.20 -0.31 51 0 0 0
TOTAL PUT 1,561 56,529 +53
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$ 16.38
29JUN26 12.50 C 0.00 0.00 0.00 3.90 -0.44 110 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.40 -0.45 97 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.89 -0.46 72 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.39 -0.46 60 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.89 -0.46 49 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.39 -0.46 37 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.89 -0.46 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.41 -0.44 19 0 0 0
29JUN26 16.50 C 0.10 0.11 0.10 0.09 -0.30 19 30 60 0
29JUN26 17.00 C 0.05 0.05 0.05 0.01 -0.10 21 15 252 +15
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 302 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 67 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 114 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 331 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 212 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 346 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 428 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 104 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 113 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 128 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.90 -0.45 77 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.40 -0.46 69 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.89 -0.46 55 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.39 -0.46 46 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.89 -0.46 38 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.39 -0.46 30 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.89 -0.46 22 0 0 0
30JUL26 16.00 C 0.49 0.49 0.49 0.46 -0.40 22 15 15 +15
30JUL26 16.50 C 0.35 0.35 0.25 0.23 -0.22 24 106 166 +106
30JUL26 17.00 C 0.20 0.20 0.20 0.11 -0.12 24 15 135 +15
30JUL26 17.50 C 0.00 0.00 0.00 0.06 -0.06 24 0 67 0
30JUL26 18.00 C 0.08 0.08 0.08 0.03 -0.03 25 2 94 -2
30JUL26 18.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 64 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 130 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 158 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 228 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.91 -0.44 66 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.41 -0.45 58 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.89 -0.47 45 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.39 -0.46 39 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.89 -0.46 32 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.39 -0.46 25 0 0 0
28AUG26 15.50 C 0.92 0.93 0.92 0.90 -0.45 21 45 45 +45
28AUG26 16.00 C 0.59 0.61 0.59 0.59 -0.30 25 58 73 +58
28AUG26 16.50 C 0.00 0.00 0.00 0.39 -0.18 25 0 30 0
28AUG26 17.00 C 0.00 0.00 0.00 0.25 -0.14 25 0 90 0
28AUG26 17.50 C 0.00 0.00 0.00 0.16 -0.10 25 0 135 0
28AUG26 18.00 C 0.00 0.00 0.00 0.10 -0.07 25 0 63 0
28AUG26 18.50 C 0.00 0.00 0.00 0.06 -0.04 25 0 55 0
28AUG26 19.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.91 -0.44 57 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.41 -0.45 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.97 -0.39 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.39 -0.46 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.89 -0.46 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.39 -0.46 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.99 -0.38 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.72 -0.26 25 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.53 -0.18 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.38 -0.16 25 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 -0.12 25 0 1 0
29SEP26 18.00 C 0.22 0.22 0.22 0.19 -0.08 25 2 50 0
29SEP26 18.50 C 0.00 0.00 0.00 0.13 -0.06 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 -0.05 25 0 74 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.03 25 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.91 -0.44 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.41 -0.45 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.97 -0.39 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.39 -0.46 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.92 -0.44 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.57 -0.36 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.30 -0.29 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.07 -0.25 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.87 -0.22 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.70 -0.19 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.57 -0.15 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.45 -0.14 25 0 145 0
30DEC26 18.50 C 0.00 0.00 0.00 0.35 -0.12 25 0 70 0
30DEC26 19.00 C 0.00 0.00 0.00 0.27 -0.10 25 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 -0.08 25 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.16 -0.06 25 0 204 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 -0.04 25 0 223 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.91 -0.44 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.48 -0.38 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.98 -0.41 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.50 -0.38 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.18 -0.31 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.89 -0.28 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.63 -0.25 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.40 -0.22 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.19 -0.20 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.01 -0.17 25 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.85 -0.15 25 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.71 -0.14 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.60 -0.11 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.50 -0.10 25 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.40 -0.11 25 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 0.33 -0.08 25 0 275 0
30MAR27 21.00 C 0.00 0.00 0.00 0.23 -0.05 25 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.16 -0.03 26 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 0.00 26 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.00 -0.36 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.55 -0.40 29 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.18 -0.33 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.82 -0.33 27 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 2.49 -0.23 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.19 -0.23 26 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 1.91 -0.24 26 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.66 -0.23 25 0 20 0
29JUN27 16.50 C 0.00 0.00 0.00 1.44 -0.24 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.27 -0.16 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.10 -0.14 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.96 -0.13 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.83 -0.11 26 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.72 -0.09 26 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.62 -0.08 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.53 -0.08 26 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 0.39 -0.05 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.29 -0.03 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
TOTAL CALL 288 7,218 +252
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 42 0
29JUN26 15.00 P 0.06 0.06 0.06 0.04 +0.02 21 15 71 0
29JUN26 15.50 P 0.20 0.20 0.20 0.17 +0.10 20 31 212 +29
29JUN26 16.00 P 0.33 0.33 0.33 0.48 +0.25 21 10 348 +10
29JUN26 16.50 P 0.78 0.89 0.78 0.90 +0.36 18 115 296 +15
29JUN26 17.00 P 1.35 1.35 1.35 1.39 +0.44 0 31 423 -1
29JUN26 17.50 P 0.00 0.00 0.00 1.89 +0.46 0 0 340 0
29JUN26 18.00 P 0.00 0.00 0.00 2.39 +0.40 0 0 294 0
29JUN26 18.50 P 0.00 0.00 0.00 2.89 +0.39 0 0 291 0
29JUN26 19.00 P 0.00 0.00 0.00 3.39 +0.37 0 0 384 0
29JUN26 19.50 P 0.00 0.00 0.00 3.81 +0.28 0 0 314 0
29JUN26 20.00 P 0.00 0.00 0.00 4.31 +0.26 0 0 420 0
29JUN26 21.00 P 0.00 0.00 0.00 5.37 +0.45 0 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 6.36 +0.45 0 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 7.35 +0.41 0 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 8.36 +0.42 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.35 +0.44 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.36 +0.47 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.35 +0.46 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.35 +0.46 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.36 +0.45 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.36 +0.47 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.36 +0.47 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.12 +0.06 24 0 63 0
30JUL26 15.00 P 0.00 0.00 0.00 0.25 +0.11 24 0 13 0
30JUL26 15.50 P 0.00 0.00 0.00 0.44 +0.17 24 0 36 0
30JUL26 16.00 P 0.00 0.00 0.00 0.71 +0.23 23 0 96 0
30JUL26 16.50 P 1.01 1.01 1.01 1.04 +0.27 22 15 127 0
30JUL26 17.00 P 1.20 1.40 1.20 1.45 +0.33 22 75 596 +15
30JUL26 17.50 P 1.60 1.90 1.60 1.90 +0.37 20 40 147 +40
30JUL26 18.00 P 2.00 2.30 2.00 2.39 +0.40 0 40 120 +40
30JUL26 18.50 P 0.00 0.00 0.00 2.89 +0.39 0 0 52 0
30JUL26 19.00 P 0.00 0.00 0.00 3.39 +0.37 0 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 3.85 +0.32 0 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 4.35 +0.30 0 0 176 0
30JUL26 21.00 P 0.00 0.00 0.00 5.37 +0.45 0 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 6.36 +0.45 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.35 +0.41 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.36 +0.42 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.35 +0.44 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.36 +0.43 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.35 +0.42 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 12.37 +0.44 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 13.36 +0.43 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 14.36 +0.43 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
28AUG26 13.50 P 0.08 0.08 0.08 0.07 +0.03 25 58 58 +58
28AUG26 14.00 P 0.12 0.12 0.12 0.13 +0.05 25 58 58 +58
28AUG26 14.50 P 0.00 0.00 0.00 0.24 +0.09 25 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.40 +0.13 25 0 138 0
28AUG26 15.50 P 0.58 0.58 0.58 0.60 +0.17 25 29 126 +29
28AUG26 16.00 P 0.00 0.00 0.00 0.86 +0.22 24 0 47 0
28AUG26 16.50 P 1.08 1.08 1.08 1.17 +0.26 23 15 77 +14
28AUG26 17.00 P 1.44 1.44 1.44 1.54 +0.29 23 15 163 +15
28AUG26 17.50 P 0.00 0.00 0.00 1.99 +0.37 25 0 122 0
28AUG26 18.00 P 0.00 0.00 0.00 2.44 +0.41 25 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 2.91 +0.41 25 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 3.39 +0.37 0 0 90 0
28AUG26 19.50 P 0.00 0.00 0.00 3.85 +0.32 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.35 +0.30 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.37 +0.45 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.36 +0.45 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.35 +0.41 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.36 +0.42 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.35 +0.44 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 10.36 +0.43 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 11.35 +0.42 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 +0.02 26 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 +0.03 25 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.13 +0.05 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.21 +0.07 25 0 116 0
29SEP26 14.50 P 0.00 0.00 0.00 0.34 +0.11 25 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.50 +0.13 24 0 47 0
29SEP26 15.50 P 0.00 0.00 0.00 0.71 +0.18 24 0 221 0
29SEP26 16.00 P 0.00 0.00 0.00 0.97 +0.21 24 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 1.28 +0.26 24 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 1.66 +0.32 24 0 29 0
29SEP26 17.50 P 0.00 0.00 0.00 2.06 +0.36 25 0 16 0
29SEP26 18.00 P 0.00 0.00 0.00 2.49 +0.39 25 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 2.91 +0.38 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.39 +0.37 0 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.85 +0.32 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.36 +0.31 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.37 +0.45 0 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 6.36 +0.45 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.36 +0.42 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.36 +0.42 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.36 +0.45 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.36 +0.43 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.36 +0.43 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.37 +0.44 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.36 +0.43 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.36 +0.43 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.36 +0.47 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.19 +0.05 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.29 +0.07 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.42 +0.10 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.58 +0.13 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.76 +0.14 25 0 24 0
30DEC26 15.50 P 0.87 0.87 0.87 0.97 +0.18 24 65 65 +65
30DEC26 16.00 P 0.00 0.00 0.00 1.26 +0.25 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.56 +0.25 25 0 88 0
30DEC26 17.00 P 0.00 0.00 0.00 1.89 +0.28 25 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 2.25 +0.31 25 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 2.64 +0.34 25 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 3.06 +0.37 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.39 +0.36 0 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 3.85 +0.32 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.37 +0.32 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.37 +0.45 0 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 6.36 +0.45 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.36 +0.42 0 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 8.36 +0.42 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.36 +0.45 0 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 10.36 +0.43 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.36 +0.43 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.37 +0.44 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.36 +0.43 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.36 +0.43 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.36 +0.47 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.24 +0.07 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.34 +0.09 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.46 +0.11 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.58 +0.11 25 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.76 +0.15 25 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.95 +0.15 25 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 1.22 +0.22 25 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 1.49 +0.25 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.78 +0.27 25 0 35 0
30MAR27 17.00 P 0.00 0.00 0.00 2.10 +0.30 25 0 75 0
30MAR27 17.50 P 0.00 0.00 0.00 2.45 +0.33 25 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.81 +0.34 25 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 3.11 +0.27 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.51 +0.28 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.92 +0.39 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.37 +0.32 0 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 5.37 +0.45 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.36 +0.45 0 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 7.36 +0.42 0 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 8.36 +0.42 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.36 +0.45 0 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 10.36 +0.43 0 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 11.36 +0.43 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.37 +0.44 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.36 +0.43 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.36 +0.43 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.37 +0.11 26 0 20 0
29JUN27 13.00 P 0.00 0.00 0.00 0.49 +0.13 26 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.64 +0.16 27 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.80 +0.18 26 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.00 +0.21 27 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.22 +0.23 27 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 1.47 +0.26 27 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.75 +0.30 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.04 +0.31 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.36 +0.34 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.62 +0.34 26 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.00 +0.30 26 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 3.34 +0.28 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.72 +0.27 25 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.16 +0.30 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.58 +0.30 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.43 +0.31 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.36 +0.37 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.36 +0.42 0 0 0 0
TOTAL PUT 612 7,604 +387
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 0.00 115 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.09 0.00 123 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.06 -0.01 110 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.05 0.00 119 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.04 0.00 124 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.03 0.00 125 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.02 0.00 121 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.06 0.00 117 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.08 -0.01 111 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.11 -0.01 111 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.15 0.00 121 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.18 -0.01 109 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.22 -0.01 108 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.27 0.00 123 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.31 0.00 112 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.36 0.00 123 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.41 0.00 134 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.45 0.00 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$ 83.05
29JUN26 46.00 C 0.00 0.00 0.00 37.09 +0.50 99 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.09 +0.50 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.09 +0.50 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.09 +0.21 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.09 +0.21 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.59 +0.21 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.10 +0.50 78 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.60 +0.50 64 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.10 +0.21 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.60 +0.21 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 18.11 +0.21 50 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.61 +0.21 40 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.11 +0.49 29 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 10.61 +0.49 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 8.12 +0.49 23 0 1 0
29JUN26 77.50 C 4.69 4.69 4.69 5.64 +0.46 20 1 2 0
29JUN26 80.00 C 0.00 0.00 0.00 3.32 +0.41 20 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 1.46 +0.18 19 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 0.46 +0.02 20 0 38 0
29JUN26 87.50 C 0.00 0.00 0.00 0.10 0.00 20 0 98 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 0.00 21 0 59 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 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 36 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 160 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 23.25 +0.36 33 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.75 +0.36 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.26 +0.36 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.77 +0.34 18 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 13.29 +0.48 20 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 10.85 +0.48 21 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 8.48 +0.44 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 6.29 +0.39 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 4.25 +0.19 20 0 15 0
30JUL26 82.50 C 0.00 0.00 0.00 2.75 +0.21 20 0 15 0
30JUL26 85.00 C 0.00 0.00 0.00 1.64 +0.13 21 0 46 0
30JUL26 87.50 C 0.00 0.00 0.00 0.90 +0.04 21 0 22 0
30JUL26 90.00 C 0.00 0.00 0.00 0.48 +0.05 21 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.22 +0.02 21 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.10 +0.01 21 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 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 27 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 23.38 +0.34 22 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.90 +0.29 23 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.42 +0.11 22 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 15.97 +0.09 23 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 13.57 +0.47 23 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 11.25 +0.44 23 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 9.08 +0.41 23 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 6.88 +0.14 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 5.20 +0.27 22 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 3.79 +0.18 22 0 5 0
28AUG26 85.00 C 0.00 0.00 0.00 2.66 +0.15 22 0 40 0
28AUG26 87.50 C 0.00 0.00 0.00 1.79 +0.11 22 0 16 0
28AUG26 90.00 C 1.15 1.15 1.10 1.17 +0.06 22 60 30 +26
28AUG26 92.50 C 0.00 0.00 0.00 0.76 +0.05 23 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 0.47 +0.05 23 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.27 +0.02 23 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.35 +0.44 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.35 +0.43 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.36 +0.43 32 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.37 +0.44 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.37 +0.43 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.89 +0.42 30 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.40 +0.40 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.92 +0.39 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.44 +0.36 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.97 +0.16 24 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.42 +0.02 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.08 +0.08 23 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.72 +0.48 23 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.46 +0.46 23 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.37 +0.45 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.23 -0.02 21 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 5.61 +0.20 22 0 75 0
29SEP26 82.50 C 0.00 0.00 0.00 4.24 +0.24 22 0 46 0
29SEP26 85.00 C 3.03 3.03 3.03 3.12 +0.14 22 15 34 +15
29SEP26 87.50 C 0.00 0.00 0.00 2.23 +0.12 22 0 24 0
29SEP26 90.00 C 0.00 0.00 0.00 1.55 +0.08 23 0 15 0
29SEP26 92.50 C 0.00 0.00 0.00 1.06 +0.07 23 0 32 0
29SEP26 95.00 C 0.00 0.00 0.00 0.74 +0.10 23 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.48 +0.07 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.30 +0.04 23 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.19 +0.04 23 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 0.00 23 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 37.35 +0.44 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 36.35 +0.43 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.36 +0.43 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.37 +0.43 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.37 +0.43 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.89 +0.42 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 28.41 +0.40 24 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.93 +0.37 23 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.46 +0.32 22 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.97 +0.04 19 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.42 -0.17 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.08 -0.20 18 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.07 +0.46 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.01 +0.44 22 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 10.12 +0.41 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 8.43 +0.38 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.72 +0.13 21 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 5.46 +0.03 21 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 4.38 +0.05 22 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 3.47 +0.06 22 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 2.72 +0.07 22 0 27 0
30DEC26 92.50 C 0.00 0.00 0.00 2.12 +0.06 22 0 14 0
30DEC26 95.00 C 0.00 0.00 0.00 1.63 +0.05 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.24 +0.04 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.96 +0.06 22 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 0.73 +0.08 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.53 +0.06 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.38 +0.04 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.27 +0.03 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.20 +0.02 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.93 -0.04 20 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.46 -0.18 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.16 -0.19 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.83 -0.21 21 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.89 +0.02 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.77 -0.06 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.90 +0.34 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.19 +0.33 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.63 +0.29 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.23 +0.26 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 6.75 -0.13 21 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.65 -0.16 21 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 4.73 -0.10 22 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 3.92 -0.08 22 0 8 0
30MAR27 92.50 C 0.00 0.00 0.00 3.20 -0.05 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.62 +0.02 22 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 2.13 -0.05 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.72 -0.03 22 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 1.42 +0.02 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.16 +0.07 22 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 0.89 +0.04 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.71 +0.03 22 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.55 +0.02 22 0 135 0
29JUN27 60.00 C 0.00 0.00 0.00 23.67 -0.18 19 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 21.36 -0.29 19 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 19.31 -0.20 20 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 17.16 -0.30 19 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 15.82 +0.30 22 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 13.64 +0.18 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.04 +0.24 21 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 10.58 +0.32 21 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.26 +0.28 21 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 8.04 +0.24 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.95 +0.24 22 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.00 +0.20 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.11 +0.16 22 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.38 +0.17 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.71 +0.13 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.13 +0.12 22 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.65 +0.10 22 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.21 +0.04 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.86 +0.02 22 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.53 +0.02 22 0 0 0
TOTAL CALL 76 1,900 +41
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 118 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 106 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 96 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 77 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 71 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 25 0 26 0
29JUN26 77.50 P 0.06 0.06 0.06 0.03 -0.03 20 2 28 -2
29JUN26 80.00 P 0.00 0.00 0.00 0.21 -0.15 20 0 17 0
29JUN26 82.50 P 1.34 1.34 1.25 0.91 -0.33 20 14 64 -13
29JUN26 85.00 P 0.00 0.00 0.00 2.37 -0.53 20 0 49 0
29JUN26 87.50 P 0.00 0.00 0.00 4.51 -0.49 20 0 42 0
29JUN26 90.00 P 0.00 0.00 0.00 6.95 -0.50 0 0 44 0
29JUN26 92.50 P 0.00 0.00 0.00 9.45 -0.50 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 11.95 -0.50 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 14.45 -0.50 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.46 -0.20 81 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 20.01 +0.06 90 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.51 +0.06 98 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.01 +0.06 105 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.51 +0.06 112 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.01 +0.06 118 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.07 -0.02 22 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 0.19 -0.06 21 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 0.51 -0.11 21 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 1.11 -0.18 21 0 76 0
30JUL26 82.50 P 0.00 0.00 0.00 2.10 -0.24 22 0 60 0
30JUL26 85.00 P 0.00 0.00 0.00 3.50 -0.31 22 0 58 0
30JUL26 87.50 P 0.00 0.00 0.00 5.15 -0.40 21 0 20 0
30JUL26 90.00 P 0.00 0.00 0.00 7.22 -0.45 21 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 9.51 -0.48 21 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 11.95 -0.50 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 14.88 -0.07 38 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.46 -0.20 44 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.01 +0.06 49 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.51 +0.06 52 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.01 -0.15 56 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.51 -0.15 60 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.01 +0.06 64 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.32 -0.05 23 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 0.63 -0.10 23 0 16 0
28AUG26 77.50 P 0.00 0.00 0.00 1.17 -0.12 23 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 1.94 -0.20 23 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 3.02 -0.19 23 0 0 0
28AUG26 85.00 P 4.68 4.68 4.68 4.40 -0.22 24 15 17 +15
28AUG26 87.50 P 0.00 0.00 0.00 5.90 -0.44 23 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 7.77 -0.41 23 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 9.86 -0.44 23 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.11 -0.47 23 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.88 -0.09 30 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.46 -0.20 35 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 20.03 +0.08 39 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.61 +0.16 43 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.13 -0.03 47 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.63 -0.03 50 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 30.13 +0.18 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 17 0
29SEP26 57.50 P 0.13 0.13 0.13 0.01 0.00 25 1 45 -1
29SEP26 60.00 P 0.00 0.00 0.00 0.02 0.00 24 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.22 -0.01 23 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.43 -0.02 23 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 0.78 -0.05 23 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 1.31 -0.07 23 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 2.05 -0.11 23 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 3.04 -0.13 23 0 17 0
29SEP26 82.50 P 4.34 4.34 4.34 4.29 -0.11 24 15 117 +15
29SEP26 85.00 P 0.00 0.00 0.00 5.78 -0.15 24 0 90 0
29SEP26 87.50 P 0.00 0.00 0.00 7.27 -0.42 23 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 9.13 -0.34 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 11.15 -0.38 23 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.31 -0.41 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 16.03 +0.03 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.39 +0.05 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.90 +0.25 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.23 +0.15 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.67 +0.07 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.12 +0.16 36 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.58 +0.16 38 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 27 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 0.00 23 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.06 0.00 23 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.21 -0.01 22 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.39 -0.01 22 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.65 -0.04 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.03 -0.06 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.56 -0.07 22 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.25 -0.10 22 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 3.12 -0.13 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.18 -0.13 23 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 5.44 -0.08 23 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 6.89 +0.02 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 8.26 -0.29 22 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 10.01 -0.32 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.92 -0.33 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.94 -0.37 22 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.44 +0.09 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.75 +0.21 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.95 +0.11 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.32 +0.12 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.75 +0.09 28 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.16 +0.14 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.60 +0.16 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.28 -0.03 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.46 -0.05 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.74 -0.08 22 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 1.11 -0.10 22 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.60 -0.13 22 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.22 -0.17 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.01 -0.16 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.95 -0.11 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.06 -0.12 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 6.32 +0.02 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 7.73 +0.08 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.06 -0.34 22 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.75 -0.37 22 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.55 -0.40 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.80 +0.19 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.81 +0.08 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.95 +0.08 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.16 +0.09 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.48 +0.13 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.84 +0.15 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.23 +0.16 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.64 +0.15 27 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.53 -0.04 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.81 -0.06 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.17 -0.08 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.63 -0.10 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.23 -0.11 23 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 2.94 -0.15 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 3.78 -0.18 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 4.76 -0.19 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.91 -0.22 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 7.18 -0.26 23 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.58 -0.28 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.15 -0.31 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.82 -0.35 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.39 -0.60 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.55 -0.35 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.57 -0.35 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.69 -0.21 25 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 21.88 -0.12 25 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.16 +0.02 26 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.37 +0.01 26 0 0 0
TOTAL PUT 47 1,557 +14
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$ 440.20
18JUN26 330.00 C 0.00 0.00 0.00 110.20 -7.36 0 0 0 0
18JUN26 340.00 C 0.00 0.00 0.00 100.20 -6.89 0 0 0 0
18JUN26 350.00 C 0.00 0.00 0.00 90.20 -6.09 0 0 0 0
18JUN26 360.00 C 0.00 0.00 0.00 80.20 -6.65 0 0 0 0
18JUN26 370.00 C 0.00 0.00 0.00 70.20 -5.69 0 0 0 0
18JUN26 380.00 C 0.00 0.00 0.00 60.20 -5.23 0 0 0 0
18JUN26 390.00 C 0.00 0.00 0.00 50.20 -5.96 0 0 0 0
18JUN26 400.00 C 39.00 39.00 37.00 40.20 -6.12 0 6 0 -2
18JUN26 410.00 C 0.00 0.00 0.00 30.20 -6.35 0 0 0 -1
18JUN26 420.00 C 17.77 17.78 17.08 20.20 -6.05 0 37 0 0
18JUN26 430.00 C 7.80 9.66 6.00 10.20 -6.41 0 289 0 -62
18JUN26 440.00 C 2.50 6.70 0.04 0.20 -7.31 0 6,077 828 +619
18JUN26 450.00 C 0.40 1.28 0.01 0.00 -2.10 0 3,616 2,532 +928
18JUN26 460.00 C 0.15 0.24 0.01 0.00 -0.68 0 1,204 3,767 -336
18JUN26 470.00 C 0.05 0.05 0.01 0.00 -0.28 0 224 2,812 -113
18JUN26 480.00 C 0.01 0.03 0.01 0.00 -0.13 0 23 2,208 -15
18JUN26 490.00 C 0.01 0.01 0.01 0.00 -0.07 0 171 2,103 -20
18JUN26 500.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 2,992 0
18JUN26 510.00 C 0.04 0.04 0.04 0.00 -0.04 0 15 923 -15
18JUN26 520.00 C 0.01 0.04 0.01 0.00 -0.03 0 110 563 0
18JUN26 530.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 822 0
18JUN26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 329 0
18JUN26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
18JUN26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
18JUN26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
18JUN26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 444 0
26JUN26 330.00 C 0.00 0.00 0.00 110.41 -7.15 60 0 0 0
26JUN26 340.00 C 0.00 0.00 0.00 100.42 -7.21 56 0 0 0
26JUN26 350.00 C 0.00 0.00 0.00 90.44 -5.85 55 0 0 0
26JUN26 360.00 C 0.00 0.00 0.00 80.46 -6.39 51 0 0 0
26JUN26 370.00 C 0.00 0.00 0.00 70.50 -5.39 48 0 0 0
26JUN26 380.00 C 0.00 0.00 0.00 60.57 -5.11 45 0 0 0
26JUN26 390.00 C 47.00 47.00 47.00 50.71 -5.45 42 1 1 +1
26JUN26 400.00 C 40.00 40.00 38.00 40.96 -5.36 39 3 2 +2
26JUN26 410.00 C 0.00 0.00 0.00 31.46 -5.09 36 0 0 0
26JUN26 420.00 C 20.48 20.51 19.32 21.74 -5.37 29 111 30 +30
26JUN26 430.00 C 13.05 14.36 11.88 13.78 -5.65 28 40 49 +9
26JUN26 440.00 C 8.08 10.79 6.15 7.24 -5.09 26 1,311 926 +382
26JUN26 450.00 C 4.30 6.41 3.03 3.96 -3.01 29 3,352 1,597 +1,374
26JUN26 460.00 C 2.40 3.50 1.47 2.14 -1.72 32 3,822 3,112 +2,767
26JUN26 470.00 C 1.30 1.67 0.78 1.18 -0.86 34 1,803 2,335 +1,018
26JUN26 480.00 C 0.85 0.90 0.50 0.66 -0.38 37 529 1,093 +308
26JUN26 490.00 C 0.41 0.44 0.39 0.41 -0.11 40 38 548 +28
26JUN26 500.00 C 0.27 0.36 0.27 0.25 -0.01 42 142 446 +88
26JUN26 510.00 C 0.27 0.30 0.26 0.16 +0.03 45 114 317 +34
26JUN26 520.00 C 0.00 0.00 0.00 0.11 +0.04 47 0 138 0
26JUN26 530.00 C 0.00 0.00 0.00 0.08 +0.04 50 0 12 0
26JUN26 540.00 C 0.25 0.25 0.25 0.06 +0.04 53 100 107 0
26JUN26 550.00 C 0.00 0.00 0.00 0.04 +0.03 55 0 0 0
26JUN26 560.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 0 0
26JUN26 570.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
26JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 210.40 -6.87 107 0 1,100 0
29JUN26 235.00 C 0.00 0.00 0.00 205.40 -6.89 0 0 230 0
29JUN26 240.00 C 0.00 0.00 0.00 200.40 -6.90 0 0 430 0
29JUN26 245.00 C 0.00 0.00 0.00 195.41 -5.66 90 0 530 0
29JUN26 250.00 C 0.00 0.00 0.00 190.41 -5.80 0 0 125 0
29JUN26 255.00 C 0.00 0.00 0.00 185.42 -6.85 89 0 150 0
29JUN26 260.00 C 0.00 0.00 0.00 180.42 -7.01 0 0 250 0
29JUN26 265.00 C 0.00 0.00 0.00 175.43 -7.23 85 0 140 0
29JUN26 270.00 C 0.00 0.00 0.00 170.43 -5.66 0 0 275 0
29JUN26 275.00 C 0.00 0.00 0.00 165.43 -6.91 0 0 130 0
29JUN26 280.00 C 0.00 0.00 0.00 160.44 -7.03 71 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 155.44 -6.95 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 150.45 -6.94 69 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 145.45 -6.88 0 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 140.46 -6.93 65 0 440 0
29JUN26 310.00 C 0.00 0.00 0.00 130.46 -6.88 0 0 1,506 0
29JUN26 320.00 C 0.00 0.00 0.00 120.47 -5.71 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 110.48 -7.08 0 0 90 0
29JUN26 340.00 C 0.00 0.00 0.00 100.49 -7.14 36 0 0 0
29JUN26 350.00 C 89.48 89.65 87.88 90.50 -6.55 38 280 679 +79
29JUN26 360.00 C 0.00 0.00 0.00 80.51 -6.92 35 0 30 0
29JUN26 370.00 C 0.00 0.00 0.00 70.52 -5.37 31 0 90 0
29JUN26 380.00 C 56.00 56.00 56.00 60.57 -5.31 33 1 27 -1
29JUN26 390.00 C 47.00 47.00 47.00 50.71 -5.45 34 1 239 0
29JUN26 400.00 C 37.39 37.39 37.39 40.96 -5.39 32 60 549 -15
29JUN26 410.00 C 29.00 29.00 29.00 31.46 -5.48 30 2 259 0
29JUN26 420.00 C 21.31 21.49 21.00 21.98 -6.87 25 123 2,004 -27
29JUN26 430.00 C 14.00 14.90 12.45 14.64 -5.72 27 605 3,108 +61
29JUN26 440.00 C 8.00 11.00 7.06 8.84 -4.07 28 1,241 9,712 +12
29JUN26 450.00 C 5.00 7.33 3.70 5.39 -2.19 30 4,174 8,384 +957
29JUN26 460.00 C 3.50 4.11 1.87 3.26 -1.28 32 8,661 23,152 -539
29JUN26 470.00 C 1.53 2.20 1.00 1.97 -0.97 34 4,135 19,455 +452
29JUN26 480.00 C 0.97 1.26 0.62 1.21 -0.75 36 2,595 21,018 -558
29JUN26 490.00 C 0.65 0.74 0.50 0.76 -0.59 38 1,105 18,620 -150
29JUN26 500.00 C 0.45 0.55 0.40 0.49 -0.48 40 26,650 33,810 -19,532
29JUN26 510.00 C 0.46 0.48 0.35 0.35 -0.36 43 364 15,483 -7
29JUN26 520.00 C 0.35 0.46 0.20 0.24 -0.30 45 857 13,992 +361
29JUN26 530.00 C 0.37 0.43 0.25 0.17 -0.26 47 1,143 33,949 -875
29JUN26 540.00 C 0.34 0.40 0.24 0.12 -0.22 49 601 33,043 -444
29JUN26 550.00 C 0.26 0.31 0.18 0.09 -0.20 51 605 21,255 -424
29JUN26 560.00 C 0.20 0.29 0.20 0.07 -0.17 53 639 14,031 -635
29JUN26 570.00 C 0.21 0.21 0.21 0.06 -0.15 55 1 12,558 -1
29JUN26 580.00 C 0.16 0.18 0.16 0.05 -0.15 58 15 9,001 -1
29JUN26 590.00 C 0.20 0.20 0.20 0.04 -0.13 60 30 5,657 -30
29JUN26 600.00 C 0.13 0.17 0.13 0.03 -0.12 61 1,402 27,252 +30
29JUN26 610.00 C 0.00 0.00 0.00 0.02 -0.12 62 0 9,182 0
29JUN26 620.00 C 0.13 0.13 0.13 0.01 -0.12 61 9 19,488 0
29JUN26 630.00 C 0.19 0.19 0.19 0.01 -0.11 63 20 12,382 +17
29JUN26 640.00 C 0.10 0.10 0.10 0.01 -0.10 66 50 4,522 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 -0.09 69 4 6,296 -4
29JUN26 660.00 C 0.09 0.09 0.09 0.01 -0.08 71 31 15,925 -31
29JUN26 670.00 C 0.00 0.00 0.00 0.01 -0.07 73 0 7,324 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 -0.06 76 0 13,437 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 -0.05 78 0 7,734 0
29JUN26 700.00 C 0.10 0.10 0.10 0.01 -0.04 80 80 17,161 +80
29JUN26 710.00 C 0.00 0.00 0.00 0.01 -0.03 83 0 1,727 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 -0.02 85 0 4,145 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 -0.01 87 0 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 89 0 5,261 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 91 0 5,824 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 93 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 95 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 99 0 120 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 101 0 18,209 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 103 0 2,033 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2,066 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 107 0 279 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 109 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 111 0 964 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 112 0 433 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 114 0 103 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 116 0 179 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 118 0 108 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 119 0 226 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 121 0 134 0
29JUN26 920.00 C 0.01 0.01 0.01 0.01 0.00 123 1,000 2,035 +890
30JUL26 230.00 C 0.00 0.00 0.00 210.95 -6.32 53 0 164 0
30JUL26 235.00 C 0.00 0.00 0.00 205.96 -6.33 0 0 1 0
30JUL26 240.00 C 0.00 0.00 0.00 200.98 -6.32 0 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 196.00 -6.00 49 0 90 0
30JUL26 250.00 C 0.00 0.00 0.00 191.01 -5.91 0 0 92 0
30JUL26 255.00 C 0.00 0.00 0.00 186.03 -10.88 42 0 60 0
30JUL26 260.00 C 0.00 0.00 0.00 181.05 -6.38 46 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 176.06 -6.60 0 0 3 0
30JUL26 270.00 C 0.00 0.00 0.00 171.08 -5.22 40 0 3 0
30JUL26 275.00 C 0.00 0.00 0.00 166.10 -6.24 42 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 161.12 -7.28 42 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 156.14 -7.28 41 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 151.16 -6.23 40 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 146.18 -6.15 40 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 141.20 -6.97 39 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 131.26 -6.09 38 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 121.34 -6.09 38 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 111.46 -6.10 37 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 101.63 -6.10 36 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 91.89 -6.06 36 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 82.27 -5.94 35 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 72.84 -4.70 35 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 63.66 -4.52 34 0 150 0
30JUL26 390.00 C 0.00 0.00 0.00 53.16 -5.98 27 0 52 0
30JUL26 400.00 C 44.00 45.00 44.00 45.00 -6.51 29 7 196 +1
30JUL26 410.00 C 0.00 0.00 0.00 37.35 -5.03 29 0 810 0
30JUL26 420.00 C 29.02 30.49 28.59 30.31 -5.20 30 431 1,291 -15
30JUL26 430.00 C 22.49 23.40 22.39 23.98 -4.53 29 272 2,458 +130
30JUL26 440.00 C 18.50 20.41 17.10 18.44 -4.26 29 814 4,776 +546
30JUL26 450.00 C 15.28 17.02 12.90 14.37 -3.09 30 1,933 6,251 +699
30JUL26 460.00 C 11.57 12.50 9.55 11.09 -2.35 31 1,966 4,205 +364
30JUL26 470.00 C 8.26 10.12 7.09 8.47 -1.74 31 902 6,436 +219
30JUL26 480.00 C 7.88 7.88 5.25 6.43 -1.23 32 7,689 13,435 +6,005
30JUL26 490.00 C 4.97 4.97 3.91 4.85 -0.84 32 529 4,066 +108
30JUL26 500.00 C 4.32 4.55 2.94 3.65 -0.53 33 1,295 20,948 +112
30JUL26 510.00 C 3.05 3.50 2.38 2.73 -0.32 33 495 10,624 +171
30JUL26 520.00 C 2.80 2.80 1.86 2.06 -0.15 34 494 43,860 -25
30JUL26 530.00 C 1.90 2.13 1.52 1.63 +0.04 35 1,187 5,881 -149
30JUL26 540.00 C 1.83 1.83 1.36 1.22 +0.08 35 729 3,678 +557
30JUL26 550.00 C 1.50 1.54 1.12 0.92 +0.10 36 1,710 22,753 +877
30JUL26 560.00 C 1.32 1.32 1.00 0.69 +0.11 36 95 5,316 +63
30JUL26 570.00 C 1.08 1.08 0.95 0.52 +0.10 37 52 12,230 -52
30JUL26 580.00 C 0.90 0.90 0.90 0.40 +0.10 37 1 6,470 -1
30JUL26 590.00 C 0.84 0.84 0.84 0.30 +0.09 38 10 3,538 0
30JUL26 600.00 C 0.82 0.82 0.70 0.23 +0.08 38 43 17,232 +1
30JUL26 610.00 C 0.77 0.77 0.77 0.18 +0.04 39 50 70,474 0
30JUL26 620.00 C 0.00 0.00 0.00 0.14 +0.01 39 0 18,616 0
30JUL26 630.00 C 0.63 0.71 0.63 0.11 -0.01 40 44 8,525 +30
30JUL26 640.00 C 0.54 0.54 0.54 0.09 -0.02 41 30 2,258 0
30JUL26 650.00 C 0.50 0.50 0.50 0.07 -0.03 41 34 1,823 -26
30JUL26 660.00 C 0.46 0.46 0.46 0.06 -0.03 42 30 1,116 -30
30JUL26 670.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 1,236 0
30JUL26 680.00 C 0.39 0.43 0.39 0.04 -0.03 43 120 1,844 -120
30JUL26 690.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 1,506 0
30JUL26 700.00 C 0.34 0.35 0.34 0.02 -0.03 43 135 1,896 -30
30JUL26 710.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 1,062 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 788 0
30JUL26 730.00 C 0.30 0.32 0.30 0.01 -0.01 44 60 2,499 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 45 0 470 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 46 0 248 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 47 0 220 0
30JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 48 0 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 0.00 50 0 102 0
30JUL26 800.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,935 0
28AUG26 230.00 C 0.00 0.00 0.00 211.47 -6.29 44 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 206.50 -6.30 44 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 201.54 -6.29 45 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 196.57 -6.30 44 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 191.61 -6.29 44 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 186.64 -10.27 43 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 181.68 -6.28 43 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 176.73 -6.26 43 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 171.78 -6.33 43 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 166.83 -6.23 42 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 161.89 -6.51 42 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 156.95 -6.47 41 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 152.03 -6.19 41 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 147.11 -6.19 41 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 142.21 -6.18 40 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 132.45 -6.16 40 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 121.34 -7.57 0 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 113.17 -6.11 38 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 101.63 -7.87 0 0 0 0
28AUG26 350.00 C 93.00 93.00 92.00 91.89 -8.10 0 2 2 +2
28AUG26 360.00 C 0.00 0.00 0.00 82.74 -7.84 25 0 60 0
28AUG26 370.00 C 0.00 0.00 0.00 76.43 -3.57 36 0 40 0
28AUG26 380.00 C 0.00 0.00 0.00 67.86 -3.39 35 0 50 0
28AUG26 390.00 C 0.00 0.00 0.00 59.63 -3.26 34 0 60 0
28AUG26 400.00 C 0.00 0.00 0.00 51.81 -3.18 34 0 120 0
28AUG26 410.00 C 0.00 0.00 0.00 44.43 -4.12 33 0 976 0
28AUG26 420.00 C 36.21 36.21 35.36 36.44 -3.51 31 3 1,054 +1
28AUG26 430.00 C 30.34 30.49 29.17 30.33 -5.19 30 247 2,893 +1
28AUG26 440.00 C 25.05 28.36 24.39 24.79 -5.06 30 143 2,787 +30
28AUG26 450.00 C 20.90 24.00 19.90 20.79 -3.92 31 480 3,464 -84
28AUG26 460.00 C 16.83 18.01 16.10 17.37 -3.27 31 134 3,382 -96
28AUG26 470.00 C 15.37 15.37 13.25 14.48 -2.65 32 101 4,136 -6
28AUG26 480.00 C 13.30 13.30 10.89 12.06 -2.10 33 91 4,726 -14
28AUG26 490.00 C 9.78 9.78 8.88 10.03 -1.63 33 36 2,633 0
28AUG26 500.00 C 8.50 9.05 7.37 8.35 -1.22 34 141 10,495 -17
28AUG26 510.00 C 7.00 7.00 6.01 6.95 -0.89 34 150 2,149 -124
28AUG26 520.00 C 6.10 6.54 4.85 5.80 -0.62 35 85 2,673 -48
28AUG26 530.00 C 4.89 5.22 4.27 4.85 -0.39 35 32 2,427 +20
28AUG26 540.00 C 3.97 4.00 3.53 4.06 -0.22 36 195 2,648 +81
28AUG26 550.00 C 3.50 3.70 2.97 3.42 -0.08 37 122 9,084 -79
28AUG26 560.00 C 2.60 2.60 2.60 2.88 +0.02 37 5 8,639 0
28AUG26 570.00 C 2.56 2.56 2.56 2.44 +0.10 38 5 9,647 0
28AUG26 580.00 C 2.19 2.20 2.10 2.10 +0.18 38 12 24,136 0
28AUG26 590.00 C 2.19 2.19 1.81 1.87 +0.30 39 13 8,940 -3
28AUG26 600.00 C 2.10 2.10 1.70 1.60 +0.31 40 187 24,837 +182
28AUG26 610.00 C 0.00 0.00 0.00 1.38 +0.32 40 0 2,217 0
28AUG26 620.00 C 0.00 0.00 0.00 1.19 +0.31 41 0 2,282 0
28AUG26 630.00 C 0.00 0.00 0.00 1.03 +0.30 41 0 2,535 0
28AUG26 640.00 C 0.00 0.00 0.00 0.90 +0.30 42 0 2,395 0
28AUG26 650.00 C 0.00 0.00 0.00 0.79 +0.29 42 0 27,066 0
28AUG26 660.00 C 1.08 1.08 1.08 0.69 +0.27 43 10 3,595 0
28AUG26 670.00 C 0.00 0.00 0.00 0.61 +0.26 43 0 1,457 0
28AUG26 680.00 C 0.00 0.00 0.00 0.54 +0.24 44 0 988 0
28AUG26 690.00 C 0.00 0.00 0.00 0.47 +0.22 44 0 723 0
28AUG26 700.00 C 0.00 0.00 0.00 0.42 +0.21 45 0 617 0
28AUG26 710.00 C 0.00 0.00 0.00 0.39 +0.21 46 0 451 0
28AUG26 720.00 C 0.00 0.00 0.00 0.34 +0.19 46 0 175 0
28AUG26 730.00 C 0.00 0.00 0.00 0.31 +0.18 47 0 96 0
28AUG26 740.00 C 0.00 0.00 0.00 0.28 +0.17 47 0 51 0
28AUG26 750.00 C 0.63 0.63 0.63 0.26 +0.17 48 30 828 0
29SEP26 230.00 C 0.00 0.00 0.00 212.05 -6.56 40 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 207.09 -6.57 39 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 202.14 -6.57 39 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 197.19 -6.56 39 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 192.25 -6.55 39 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 187.31 -9.60 39 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 182.37 -6.55 38 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 177.44 -6.56 38 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 172.52 -6.57 38 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 167.60 -6.59 38 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 162.70 -6.60 38 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 156.95 -7.48 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 152.03 -7.53 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 147.11 -7.64 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 142.21 -7.69 0 0 30 0
29SEP26 310.00 C 0.00 0.00 0.00 132.45 -8.38 0 0 30 0
29SEP26 320.00 C 0.00 0.00 0.00 122.09 -8.50 0 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 113.17 -8.47 26 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 103.36 -8.72 25 0 0 0
29SEP26 350.00 C 93.98 93.98 93.98 93.62 -9.02 24 1 25 +1
29SEP26 360.00 C 0.00 0.00 0.00 87.76 -5.40 34 0 241 0
29SEP26 370.00 C 0.00 0.00 0.00 79.30 -3.69 34 0 250 0
29SEP26 380.00 C 0.00 0.00 0.00 71.16 -3.52 33 0 489 0
29SEP26 390.00 C 0.00 0.00 0.00 63.38 -3.39 33 0 350 0
29SEP26 400.00 C 60.57 60.57 54.72 57.00 -4.06 34 6 837 +3
29SEP26 410.00 C 0.00 0.00 0.00 49.09 -3.24 32 0 1,047 0
29SEP26 420.00 C 0.00 0.00 0.00 41.36 -4.35 30 0 569 0
29SEP26 430.00 C 37.77 37.77 34.81 35.56 -5.10 30 261 1,271 -108
29SEP26 440.00 C 31.50 31.50 29.62 30.50 -4.60 30 47 4,377 +3
29SEP26 450.00 C 30.13 30.13 25.21 26.01 -4.15 30 276 5,065 +5
29SEP26 460.00 C 23.40 24.40 21.50 22.25 -3.66 31 64 7,228 -3
29SEP26 470.00 C 19.10 21.00 17.68 18.95 -3.22 31 116 4,884 -98
29SEP26 480.00 C 17.18 18.43 15.55 16.08 -2.83 31 21 4,957 +7
29SEP26 490.00 C 13.31 13.50 13.31 13.59 -2.40 31 40 4,477 +10
29SEP26 500.00 C 12.00 12.91 11.00 11.51 -2.11 32 77 14,895 +14
29SEP26 510.00 C 10.54 11.12 10.10 9.81 -1.70 32 82 5,768 -9
29SEP26 520.00 C 9.12 9.12 8.00 8.44 -1.27 33 181 3,884 -74
29SEP26 530.00 C 7.61 7.61 7.61 7.18 -1.00 33 8 9,840 0
29SEP26 540.00 C 0.00 0.00 0.00 6.00 -0.88 33 0 5,114 0
29SEP26 550.00 C 5.95 5.95 5.05 5.01 -0.77 33 350 47,335 +330
29SEP26 560.00 C 4.87 4.87 4.44 4.17 -0.68 34 109 7,868 +7
29SEP26 570.00 C 4.50 4.50 4.09 3.48 -0.59 34 54 5,529 +50
29SEP26 580.00 C 0.00 0.00 0.00 2.89 -0.53 34 0 10,706 0
29SEP26 590.00 C 3.33 3.33 3.17 2.41 -0.46 34 48 2,703 +48
29SEP26 600.00 C 3.50 3.50 2.71 2.00 -0.41 34 1,178 21,861 +168
29SEP26 610.00 C 3.61 3.61 2.50 1.62 -0.40 34 15 6,433 +14
29SEP26 620.00 C 0.00 0.00 0.00 1.35 -0.35 34 0 5,844 0
29SEP26 630.00 C 0.00 0.00 0.00 1.12 -0.31 35 0 4,742 0
29SEP26 640.00 C 0.00 0.00 0.00 0.97 -0.23 35 0 7,594 0
29SEP26 650.00 C 0.00 0.00 0.00 0.81 -0.20 35 0 38,320 0
29SEP26 660.00 C 0.00 0.00 0.00 0.69 -0.17 35 0 7,079 0
29SEP26 670.00 C 0.00 0.00 0.00 0.61 -0.11 36 0 2,819 0
29SEP26 680.00 C 0.00 0.00 0.00 0.54 -0.07 36 0 10,685 0
29SEP26 690.00 C 0.00 0.00 0.00 0.47 -0.05 37 0 455 0
29SEP26 700.00 C 0.00 0.00 0.00 0.42 -0.02 37 0 2,901 0
29SEP26 710.00 C 0.00 0.00 0.00 0.39 +0.02 38 0 1,081 0
29SEP26 720.00 C 0.00 0.00 0.00 0.34 +0.02 38 0 1,973 0
29SEP26 730.00 C 0.00 0.00 0.00 0.31 +0.04 38 0 1,503 0
29SEP26 740.00 C 0.00 0.00 0.00 0.28 +0.05 39 0 823 0
29SEP26 750.00 C 0.00 0.00 0.00 0.26 +0.06 39 0 1,910 0
29SEP26 760.00 C 0.00 0.00 0.00 0.12 -0.05 37 0 1,369 0
29SEP26 770.00 C 0.00 0.00 0.00 0.10 -0.05 37 0 1,562 0
29SEP26 780.00 C 0.00 0.00 0.00 0.09 -0.04 37 0 2,050 0
29SEP26 790.00 C 0.00 0.00 0.00 0.07 -0.04 37 0 609 0
29SEP26 800.00 C 0.00 0.00 0.00 0.06 -0.04 37 0 1,020 0
29SEP26 810.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 212 0
29SEP26 820.00 C 0.00 0.00 0.00 0.04 -0.04 38 0 717 0
29SEP26 830.00 C 0.00 0.00 0.00 0.03 -0.04 37 0 275 0
29SEP26 840.00 C 0.00 0.00 0.00 0.02 -0.04 37 0 490 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 491 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 147 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 108 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 68 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 38 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 39 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 40 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 41 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 42 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 42 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 43 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 43 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,873 0
30DEC26 230.00 C 0.00 0.00 0.00 212.05 -9.28 0 0 1,430 0
30DEC26 235.00 C 0.00 0.00 0.00 207.10 -9.39 0 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 202.26 -9.39 0 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 197.47 -9.36 0 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 192.68 -9.33 0 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 187.89 -9.32 0 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 183.11 -9.30 0 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 178.33 -9.28 0 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 173.57 -9.30 0 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 168.82 -9.28 0 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 164.16 -9.25 0 0 20 0
30DEC26 285.00 C 0.00 0.00 0.00 159.36 -9.22 0 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 154.66 -9.17 23 0 60 0
30DEC26 295.00 C 0.00 0.00 0.00 149.98 -9.13 26 0 2 0
30DEC26 300.00 C 0.00 0.00 0.00 145.31 -9.08 27 0 459 0
30DEC26 310.00 C 0.00 0.00 0.00 136.13 -8.95 28 0 46 0
30DEC26 320.00 C 0.00 0.00 0.00 127.79 -8.05 31 0 90 0
30DEC26 330.00 C 0.00 0.00 0.00 118.94 -7.94 31 0 1 0
30DEC26 340.00 C 112.00 112.00 112.00 109.63 -8.42 30 2 212 0
30DEC26 350.00 C 0.00 0.00 0.00 101.28 -8.20 30 0 190 0
30DEC26 360.00 C 0.00 0.00 0.00 93.51 -7.65 30 0 191 0
30DEC26 370.00 C 0.00 0.00 0.00 86.05 -7.08 31 0 595 0
30DEC26 380.00 C 0.00 0.00 0.00 81.26 -4.31 33 0 529 0
30DEC26 390.00 C 0.00 0.00 0.00 74.14 -2.74 33 0 349 0
30DEC26 400.00 C 62.00 62.00 62.00 67.80 -2.23 33 3 3,490 -3
30DEC26 410.00 C 0.00 0.00 0.00 60.87 -2.66 32 0 253 0
30DEC26 420.00 C 0.00 0.00 0.00 53.95 -5.18 31 0 530 0
30DEC26 430.00 C 47.42 49.10 46.85 47.74 -5.38 30 323 6,614 0
30DEC26 440.00 C 42.72 43.50 42.72 42.91 -4.76 31 2 630 0
30DEC26 450.00 C 39.35 39.35 37.92 38.13 -4.40 30 38 6,606 +38
30DEC26 460.00 C 35.00 35.00 34.13 34.61 -3.67 31 85 7,679 +37
30DEC26 470.00 C 30.50 33.17 30.50 31.01 -3.40 31 112 3,212 +1
30DEC26 480.00 C 28.00 28.00 27.14 27.70 -3.19 31 1,886 6,758 +886
30DEC26 490.00 C 25.51 25.51 24.70 24.80 -2.91 31 2 2,683 0
30DEC26 500.00 C 22.13 24.43 21.45 21.51 -3.33 31 59 5,164 +38
30DEC26 510.00 C 19.50 19.50 19.45 19.45 -2.80 31 46 4,989 0
30DEC26 520.00 C 18.33 18.33 17.87 17.39 -2.53 32 12 7,144 +2
30DEC26 530.00 C 0.00 0.00 0.00 15.35 -2.49 32 0 3,946 0
30DEC26 540.00 C 14.15 14.15 14.15 13.54 -2.43 32 59 14,303 +49
30DEC26 550.00 C 13.00 13.74 12.55 11.92 -2.37 32 584 13,109 +264
30DEC26 560.00 C 11.65 11.65 11.65 10.48 -2.32 32 2 3,493 0
30DEC26 570.00 C 10.22 10.52 10.22 9.21 -2.25 32 4 5,409 0
30DEC26 580.00 C 9.63 10.07 9.63 8.09 -2.18 32 1,195 11,096 +1,191
30DEC26 590.00 C 9.42 9.42 8.21 7.10 -2.11 32 57 4,021 +53
30DEC26 600.00 C 8.50 9.21 7.46 6.22 -2.04 32 723 20,065 +613
30DEC26 610.00 C 7.30 7.30 7.30 5.29 -2.13 32 10 5,561 0
30DEC26 620.00 C 6.49 6.49 6.49 4.64 -2.02 32 2 7,517 0
30DEC26 630.00 C 5.85 5.85 5.85 4.18 -1.81 32 45 1,743 +45
30DEC26 640.00 C 5.80 5.80 5.49 3.56 -1.83 32 47 3,384 +43
30DEC26 650.00 C 5.43 5.43 5.21 3.20 -1.66 32 88 2,706 +23
30DEC26 660.00 C 5.00 5.00 5.00 2.72 -1.66 32 2 2,286 +2
30DEC26 670.00 C 0.00 0.00 0.00 2.38 -1.58 32 0 985 0
30DEC26 680.00 C 0.00 0.00 0.00 2.09 -1.49 32 0 1,506 0
30DEC26 690.00 C 0.00 0.00 0.00 1.82 -1.42 32 0 743 0
30DEC26 700.00 C 3.15 3.15 3.15 1.60 -1.33 32 15 15,317 -15
30DEC26 710.00 C 0.00 0.00 0.00 1.40 -1.26 33 0 476 0
30DEC26 720.00 C 0.00 0.00 0.00 1.22 -1.20 33 0 1,573 0
30DEC26 730.00 C 3.09 3.09 3.09 1.10 -1.10 33 46 621 +46
30DEC26 740.00 C 3.25 3.25 3.25 0.97 -1.03 33 40 2,292 0
30DEC26 750.00 C 0.00 0.00 0.00 0.85 -0.98 33 0 13,931 0
30DEC26 760.00 C 0.00 0.00 0.00 0.74 -0.93 33 0 2,635 0
30DEC26 770.00 C 2.68 2.68 2.68 0.65 -0.87 33 1 2,564 0
30DEC26 780.00 C 2.51 2.51 2.51 0.57 -0.83 33 30 2,006 0
30DEC26 790.00 C 0.00 0.00 0.00 0.50 -0.78 33 0 621 0
30DEC26 800.00 C 0.00 0.00 0.00 0.44 -0.74 33 0 929 0
30DEC26 810.00 C 2.20 2.20 2.20 0.39 -0.69 33 12 794 0
30DEC26 820.00 C 0.00 0.00 0.00 0.34 -0.66 33 0 872 0
30DEC26 830.00 C 2.00 2.00 1.97 0.30 -0.62 33 100 1,260 -100
30DEC26 840.00 C 0.00 0.00 0.00 0.26 -0.59 33 0 471 0
30DEC26 850.00 C 0.00 0.00 0.00 0.23 -0.55 34 0 463 0
30DEC26 860.00 C 0.00 0.00 0.00 0.20 -0.53 34 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.18 -0.49 34 0 152 0
30DEC26 880.00 C 0.00 0.00 0.00 0.16 -0.45 34 0 190 0
30DEC26 890.00 C 0.00 0.00 0.00 0.14 -0.44 34 0 185 0
30DEC26 900.00 C 0.00 0.00 0.00 0.12 -0.42 34 0 399 0
30DEC26 910.00 C 0.00 0.00 0.00 0.11 -0.40 34 0 923 0
30DEC26 920.00 C 0.00 0.00 0.00 0.10 -0.37 34 0 211 0
30DEC26 930.00 C 0.00 0.00 0.00 0.09 -0.34 34 0 194 0
30DEC26 940.00 C 0.00 0.00 0.00 0.08 -0.33 34 0 129 0
30DEC26 950.00 C 0.00 0.00 0.00 0.07 -0.31 34 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.06 -0.29 34 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.05 -0.28 34 0 94 0
30DEC26 980.00 C 0.00 0.00 0.00 0.04 -0.27 34 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.03 -0.26 34 0 43 0
30DEC26 1,000.00 C 1.18 1.18 1.18 0.02 -0.26 33 20 3,240 0
30MAR27 230.00 C 0.00 0.00 0.00 215.07 -9.26 0 0 30,000 0
30MAR27 235.00 C 0.00 0.00 0.00 210.32 -9.27 0 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 206.23 -8.62 35 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 201.51 -8.61 35 0 30 0
30MAR27 250.00 C 0.00 0.00 0.00 196.83 -8.57 35 0 111 0
30MAR27 255.00 C 0.00 0.00 0.00 192.15 -8.54 35 0 30 0
30MAR27 260.00 C 0.00 0.00 0.00 187.47 -8.51 35 0 30 0
30MAR27 265.00 C 0.00 0.00 0.00 182.82 -8.47 34 0 32 0
30MAR27 270.00 C 0.00 0.00 0.00 178.18 -8.44 34 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 173.56 -8.40 34 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 168.97 -8.35 34 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 164.41 -8.30 34 0 17 0
30MAR27 290.00 C 0.00 0.00 0.00 159.85 -8.28 33 0 10 0
30MAR27 295.00 C 0.00 0.00 0.00 155.41 -8.16 33 0 0 0
30MAR27 300.00 C 150.00 150.00 150.00 150.92 -8.12 33 10 208 0
30MAR27 310.00 C 0.00 0.00 0.00 142.13 -8.01 33 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 133.58 -7.93 32 0 92 0
30MAR27 330.00 C 0.00 0.00 0.00 124.68 -8.26 31 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 116.50 -8.16 31 0 0 0
30MAR27 350.00 C 112.00 112.00 112.00 114.02 -2.83 37 1 10,698 +1
30MAR27 360.00 C 0.00 0.00 0.00 101.03 -7.56 31 0 348 0
30MAR27 370.00 C 0.00 0.00 0.00 93.93 -7.10 31 0 175 0
30MAR27 380.00 C 0.00 0.00 0.00 87.06 -6.67 31 0 247 0
30MAR27 390.00 C 0.00 0.00 0.00 82.93 -3.86 33 0 165 0
30MAR27 400.00 C 75.00 75.00 75.00 76.38 -1.85 32 10 21,298 0
30MAR27 410.00 C 0.00 0.00 0.00 70.10 -2.01 32 0 55 0
30MAR27 420.00 C 63.14 63.82 62.30 63.04 -3.27 31 278 19,775 0
30MAR27 430.00 C 58.10 58.10 57.88 58.28 -4.38 31 8 976 0
30MAR27 440.00 C 53.09 54.00 52.40 53.26 -4.10 31 34 1,152 -30
30MAR27 450.00 C 49.50 49.50 47.78 47.78 -4.59 30 41 1,021 -28
30MAR27 460.00 C 46.97 46.97 44.35 44.66 -3.05 31 36 1,287 -6
30MAR27 470.00 C 42.91 42.91 40.00 40.87 -3.01 31 42 4,524 0
30MAR27 480.00 C 38.00 38.00 36.44 37.32 -3.04 31 26 3,649 -14
30MAR27 490.00 C 0.00 0.00 0.00 34.04 -3.08 31 0 653 0
30MAR27 500.00 C 32.80 32.80 30.80 30.92 -3.23 31 10 3,200 +3
30MAR27 510.00 C 28.10 28.10 28.00 28.06 -3.25 31 52 1,105 0
30MAR27 520.00 C 0.00 0.00 0.00 25.44 -3.31 31 0 2,281 0
30MAR27 530.00 C 23.80 24.00 23.20 23.04 -3.23 31 133 3,549 +52
30MAR27 540.00 C 21.33 21.33 21.33 20.85 -3.22 31 50 3,589 0
30MAR27 550.00 C 20.10 20.16 20.00 18.85 -2.95 31 56 1,360 0
30MAR27 560.00 C 0.00 0.00 0.00 17.03 -3.10 31 0 2,913 0
30MAR27 570.00 C 16.90 16.90 16.90 15.38 -3.42 31 20 1,710 +20
30MAR27 580.00 C 15.00 15.00 15.00 13.87 -3.42 31 2 1,446 0
30MAR27 590.00 C 0.00 0.00 0.00 12.51 -3.48 31 0 1,360 0
30MAR27 600.00 C 13.39 14.39 12.97 11.27 -3.43 31 105 6,047 +55
30MAR27 610.00 C 12.00 12.00 12.00 10.15 -3.39 31 1 1,804 0
30MAR27 620.00 C 0.00 0.00 0.00 9.14 -3.41 31 0 2,577 0
30MAR27 630.00 C 11.50 11.50 11.50 7.99 -3.76 31 5 1,382 0
30MAR27 640.00 C 0.00 0.00 0.00 7.19 -3.54 31 0 973 0
30MAR27 650.00 C 9.48 9.48 9.48 6.47 -4.08 31 3 577 0
30MAR27 660.00 C 0.00 0.00 0.00 5.82 -3.44 31 0 251 0
30MAR27 670.00 C 0.00 0.00 0.00 5.23 -3.68 31 0 2,295 0
30MAR27 680.00 C 0.00 0.00 0.00 4.70 -3.67 31 0 835 0
30MAR27 690.00 C 0.00 0.00 0.00 4.35 -3.49 31 0 501 0
30MAR27 700.00 C 6.80 7.00 6.62 3.91 -3.37 31 9 7,268 +5
30MAR27 710.00 C 0.00 0.00 0.00 3.41 -3.42 31 0 1,756 0
30MAR27 720.00 C 0.00 0.00 0.00 3.07 -3.34 31 0 199 0
30MAR27 730.00 C 0.00 0.00 0.00 2.76 -3.44 31 0 239 0
30MAR27 740.00 C 0.00 0.00 0.00 2.48 -3.19 31 0 2,441 0
30MAR27 750.00 C 5.11 5.11 5.11 2.29 -3.21 32 9 184 -9
30MAR27 760.00 C 0.00 0.00 0.00 2.00 -3.03 31 0 190 0
30MAR27 770.00 C 0.00 0.00 0.00 1.80 -2.95 32 0 259 0
30MAR27 780.00 C 0.00 0.00 0.00 1.62 -3.01 32 0 359 0
30MAR27 790.00 C 0.00 0.00 0.00 1.46 -2.79 32 0 164 0
30MAR27 800.00 C 4.18 4.18 4.18 1.31 -2.84 32 7 342 -7
30MAR27 810.00 C 0.00 0.00 0.00 1.18 -2.76 32 0 62 0
30MAR27 820.00 C 0.00 0.00 0.00 1.06 -2.57 32 0 147 0
30MAR27 830.00 C 0.00 0.00 0.00 0.95 -2.50 32 0 256 0
30MAR27 840.00 C 0.00 0.00 0.00 0.86 -2.43 32 0 156 0
30MAR27 850.00 C 3.40 3.40 3.37 0.80 -2.43 32 21 909 -13
29JUN27 300.00 C 160.00 160.00 155.00 156.57 -5.59 37 3 138 +3
29JUN27 310.00 C 0.00 0.00 0.00 147.63 -5.92 36 0 30 0
29JUN27 320.00 C 0.00 0.00 0.00 136.90 -8.12 33 0 82 0
29JUN27 330.00 C 0.00 0.00 0.00 129.37 -7.44 33 0 134 0
29JUN27 340.00 C 0.00 0.00 0.00 121.08 -7.56 32 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 114.02 -6.98 32 0 46 0
29JUN27 360.00 C 0.00 0.00 0.00 106.26 -5.05 32 0 90 0
29JUN27 370.00 C 0.00 0.00 0.00 99.28 -7.00 31 0 30 0
29JUN27 380.00 C 0.00 0.00 0.00 93.09 -6.23 32 0 2 0
29JUN27 390.00 C 0.00 0.00 0.00 88.88 -3.77 33 0 4 0
29JUN27 400.00 C 84.00 84.00 80.00 80.61 -5.84 31 135 163 +127
29JUN27 410.00 C 77.91 77.91 77.91 74.73 -3.18 31 10 10 +10
29JUN27 420.00 C 70.50 70.77 70.50 68.04 -6.64 30 55 1,463 +5
29JUN27 430.00 C 69.20 69.20 65.60 65.12 -4.14 32 21 132 -20
29JUN27 440.00 C 63.95 63.95 59.40 60.55 -3.40 32 2 116 +1
29JUN27 450.00 C 0.00 0.00 0.00 55.78 -3.55 31 0 142 0
29JUN27 460.00 C 0.00 0.00 0.00 52.01 -2.71 32 0 615 0
29JUN27 470.00 C 48.50 48.50 48.00 47.81 -2.82 31 7 174 +7
29JUN27 480.00 C 0.00 0.00 0.00 43.65 -3.46 31 0 92 0
29JUN27 490.00 C 40.80 40.80 40.80 39.56 -4.06 31 1 44 +1
29JUN27 500.00 C 38.20 38.50 37.00 36.02 -4.21 31 99 1,560 -58
29JUN27 510.00 C 0.00 0.00 0.00 32.60 -4.85 30 0 125 0
29JUN27 520.00 C 32.79 32.79 32.50 29.23 -5.47 30 5 94 +3
29JUN27 530.00 C 31.07 31.20 30.56 26.43 -5.58 30 4 340 0
29JUN27 540.00 C 27.88 29.63 27.88 23.70 -5.98 29 14 279 +1
29JUN27 550.00 C 26.20 26.20 25.68 20.99 -6.58 29 52 730 +5
29JUN27 560.00 C 24.18 24.18 24.18 18.83 -6.68 29 30 59 +30
29JUN27 570.00 C 22.20 22.20 22.20 16.70 -6.75 28 30 127 +30
29JUN27 580.00 C 0.00 0.00 0.00 14.62 -7.22 28 0 119 0
29JUN27 590.00 C 0.00 0.00 0.00 12.99 -7.32 28 0 8 0
29JUN27 600.00 C 19.05 19.05 18.00 11.38 -7.41 28 57 1,147 +50
29JUN27 610.00 C 0.00 0.00 0.00 10.15 -7.13 28 0 110 0
29JUN27 620.00 C 0.00 0.00 0.00 9.14 -6.95 28 0 68 0
29JUN27 630.00 C 0.00 0.00 0.00 7.99 -7.01 27 0 43 0
29JUN27 640.00 C 0.00 0.00 0.00 7.19 -6.73 27 0 49 0
29JUN27 650.00 C 0.00 0.00 0.00 6.47 -6.37 27 0 128 0
29JUN27 660.00 C 13.00 13.00 13.00 5.82 -6.04 27 100 246 -100
29JUN27 670.00 C 12.00 12.50 11.60 5.23 -5.87 27 1,297 2,051 +1,176
TOTAL CALL 114,480 1,691,053 +851
18JUN26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
18JUN26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
18JUN26 400.00 P 0.01 0.01 0.01 0.00 -0.02 0 270 292 +240
18JUN26 410.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 148 0
18JUN26 420.00 P 0.07 0.07 0.01 0.00 -0.18 0 300 380 -87
18JUN26 430.00 P 0.66 0.66 0.01 0.00 -0.66 0 1,382 1,016 +216
18JUN26 440.00 P 2.60 4.50 0.70 0.00 -2.24 0 4,882 839 -1,393
18JUN26 450.00 P 10.00 14.21 5.27 9.80 +3.35 0 1,631 0 -2,747
18JUN26 460.00 P 14.50 25.30 14.50 19.80 +4.53 0 665 0 -1,892
18JUN26 470.00 P 36.11 36.11 32.00 29.80 +5.09 0 35 0 -1,873
18JUN26 480.00 P 39.00 43.46 39.00 39.80 +5.09 0 10 0 -714
18JUN26 490.00 P 53.65 53.65 53.65 49.80 +5.14 0 2 0 -32
18JUN26 500.00 P 0.00 0.00 0.00 59.80 +5.17 0 0 0 0
18JUN26 510.00 P 0.00 0.00 0.00 69.80 +5.18 0 0 0 0
18JUN26 520.00 P 0.00 0.00 0.00 79.80 +5.19 0 0 0 0
18JUN26 530.00 P 0.00 0.00 0.00 89.80 +5.07 0 0 0 0
18JUN26 540.00 P 0.00 0.00 0.00 99.80 +5.19 0 0 0 0
18JUN26 550.00 P 0.00 0.00 0.00 109.80 +5.20 0 0 0 0
18JUN26 560.00 P 0.00 0.00 0.00 119.80 +5.20 0 0 0 0
18JUN26 570.00 P 0.00 0.00 0.00 129.80 +5.20 0 0 0 0
18JUN26 580.00 P 0.00 0.00 0.00 139.80 +5.20 0 0 0 0
18JUN26 590.00 P 0.00 0.00 0.00 149.80 +5.20 0 0 0 0
26JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26JUN26 350.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
26JUN26 360.00 P 0.00 0.00 0.00 0.04 +0.03 52 0 0 0
26JUN26 370.00 P 0.00 0.00 0.00 0.07 +0.06 48 0 0 0
26JUN26 380.00 P 0.00 0.00 0.00 0.14 +0.12 45 0 0 0
26JUN26 390.00 P 0.28 0.43 0.28 0.27 +0.21 42 14 39 0
26JUN26 400.00 P 0.62 0.62 0.60 0.52 +0.33 39 42 92 +15
26JUN26 410.00 P 1.00 1.53 1.00 1.04 +0.47 36 221 336 +135
26JUN26 420.00 P 2.35 2.90 1.42 2.01 +0.63 34 1,299 992 +435
26JUN26 430.00 P 4.00 5.68 3.08 3.88 +0.79 31 2,455 2,237 +528
26JUN26 440.00 P 6.00 10.27 5.70 7.20 +1.11 28 2,304 2,117 +1,285
26JUN26 450.00 P 15.00 16.50 10.80 14.06 +3.22 32 446 1,508 +315
26JUN26 460.00 P 17.78 25.38 17.78 22.44 +4.91 36 150 770 +121
26JUN26 470.00 P 0.00 0.00 0.00 30.80 +5.18 35 0 318 0
26JUN26 480.00 P 40.00 42.80 40.00 40.29 +4.91 37 3 93 +2
26JUN26 490.00 P 0.00 0.00 0.00 50.03 +5.12 40 0 1 0
26JUN26 500.00 P 0.00 0.00 0.00 59.90 +5.21 42 0 2 0
26JUN26 510.00 P 0.00 0.00 0.00 69.84 +5.22 45 0 0 0
26JUN26 520.00 P 0.00 0.00 0.00 79.81 +5.20 47 0 120 0
26JUN26 530.00 P 0.00 0.00 0.00 92.49 +7.76 94 0 0 0
26JUN26 540.00 P 0.00 0.00 0.00 102.79 +8.18 103 0 0 0
26JUN26 550.00 P 0.00 0.00 0.00 112.93 +8.33 111 0 0 0
26JUN26 560.00 P 0.00 0.00 0.00 122.96 +8.36 118 0 0 0
26JUN26 570.00 P 0.00 0.00 0.00 133.05 +8.45 125 0 0 0
26JUN26 580.00 P 0.00 0.00 0.00 143.67 +9.07 137 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 88 0 460 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 85 0 370 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 70 0 342 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 65 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 59 0 409 0
29JUN26 330.00 P 0.08 0.08 0.08 0.01 0.00 54 10 201 -10
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 49 0 559 0
29JUN26 350.00 P 0.10 0.10 0.10 0.02 +0.01 46 7 631 -7
29JUN26 360.00 P 0.15 0.15 0.14 0.04 +0.01 44 51 2,812 0
29JUN26 370.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 2,443 0
29JUN26 380.00 P 0.31 0.38 0.30 0.14 +0.01 39 596 4,652 -92
29JUN26 390.00 P 0.44 0.66 0.44 0.27 -0.01 36 212 5,613 -35
29JUN26 400.00 P 0.58 1.12 0.58 0.52 -0.05 33 1,036 19,693 +63
29JUN26 410.00 P 1.28 1.96 1.28 1.04 -0.09 31 644 8,439 +510
29JUN26 420.00 P 2.50 3.50 1.70 2.18 +0.03 29 3,494 14,223 +2,004
29JUN26 430.00 P 5.00 6.48 3.13 4.68 +0.74 29 7,616 19,931 +1,751
29JUN26 440.00 P 9.17 11.05 6.48 8.80 +1.95 29 1,487 18,789 +172
29JUN26 450.00 P 15.00 17.80 13.97 15.45 +4.23 32 2,634 16,196 -801
29JUN26 460.00 P 20.00 26.00 19.00 23.51 +4.76 35 3,535 15,231 -2,841
29JUN26 470.00 P 34.00 34.00 32.80 32.48 +6.01 40 60 9,903 -2
29JUN26 480.00 P 43.00 47.36 41.77 41.99 +6.09 45 157 11,661 -71
29JUN26 490.00 P 48.68 52.60 48.68 50.32 +3.27 38 255 12,950 -1
29JUN26 500.00 P 62.80 65.00 62.01 60.07 +3.11 40 273 13,573 -116
29JUN26 510.00 P 67.00 73.80 67.00 72.03 +5.01 65 14 14,289 -13
29JUN26 520.00 P 82.00 83.85 82.00 79.86 +4.96 45 402 12,443 -271
29JUN26 530.00 P 85.89 93.80 85.89 92.51 +6.62 81 14 4,280 -9
29JUN26 540.00 P 99.70 107.00 99.70 102.80 +8.06 89 96 6,710 -93
29JUN26 550.00 P 112.41 114.00 111.50 113.09 +8.40 96 517 4,857 -515
29JUN26 560.00 P 120.63 123.20 120.63 122.96 +8.30 101 260 5,667 -62
29JUN26 570.00 P 0.00 0.00 0.00 133.05 +6.29 107 0 556 0
29JUN26 580.00 P 141.70 141.70 141.70 143.67 +9.04 117 88 754 0
29JUN26 590.00 P 153.00 153.00 153.00 153.03 +8.42 118 3 451 0
29JUN26 600.00 P 163.05 163.05 163.05 163.05 +8.44 123 5 2,170 0
29JUN26 610.00 P 169.27 173.46 168.02 172.98 +8.37 127 882 419 0
29JUN26 620.00 P 179.27 183.46 178.02 179.80 +5.20 0 893 1,870 0
29JUN26 630.00 P 0.00 0.00 0.00 193.70 +9.10 142 0 1,031 0
29JUN26 640.00 P 0.00 0.00 0.00 203.62 +9.02 146 0 221 0
29JUN26 650.00 P 0.00 0.00 0.00 213.69 +9.09 151 0 251 0
29JUN26 660.00 P 220.00 220.00 220.00 223.01 +8.41 149 3 4 0
29JUN26 670.00 P 0.00 0.00 0.00 232.93 +8.33 153 0 40 0
29JUN26 680.00 P 0.00 0.00 0.00 243.67 +9.07 163 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 253.67 +9.07 167 0 40 0
29JUN26 700.00 P 0.00 0.00 0.00 263.69 +9.09 172 0 35 0
29JUN26 710.00 P 0.00 0.00 0.00 273.66 +9.06 175 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 283.69 +9.09 180 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 293.67 +9.07 183 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 303.66 +9.06 187 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 313.66 +9.06 191 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 323.68 +9.08 194 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 333.01 +8.41 190 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 343.66 +9.06 201 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 353.66 +9.06 204 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 362.98 +8.38 200 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 373.65 +9.05 210 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 383.65 +9.05 213 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 393.65 +9.05 217 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 402.97 +8.37 212 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 413.65 +9.05 223 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 423.65 +9.05 226 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 433.67 +9.07 229 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 443.67 +9.07 232 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 452.97 +8.36 227 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 463.67 +9.06 237 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 473.67 +9.06 240 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 483.66 +9.05 243 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 50 0 250 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 45 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 40 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 0.02 +0.01 40 0 11 0
30JUL26 300.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 75 0
30JUL26 310.00 P 0.00 0.00 0.00 0.06 +0.04 39 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.10 +0.06 38 0 192 0
30JUL26 330.00 P 0.00 0.00 0.00 0.19 +0.11 37 0 368 0
30JUL26 340.00 P 0.00 0.00 0.00 0.33 +0.18 37 0 651 0
30JUL26 350.00 P 0.82 0.83 0.82 0.56 +0.27 36 30 1,383 +20
30JUL26 360.00 P 0.97 1.16 0.97 0.93 +0.40 35 66 2,825 +5
30JUL26 370.00 P 1.50 1.69 1.50 1.48 +0.55 35 50 3,043 +48
30JUL26 380.00 P 1.90 2.43 1.87 2.27 +0.72 34 433 12,611 +315
30JUL26 390.00 P 2.93 3.53 2.35 3.32 +0.96 33 342 4,478 -208
30JUL26 400.00 P 3.88 5.30 3.76 4.88 +1.23 33 1,296 8,161 -237
30JUL26 410.00 P 6.48 7.60 5.53 7.02 +1.55 32 819 4,145 +244
30JUL26 420.00 P 9.48 10.70 8.00 9.82 +1.93 32 3,070 20,619 +751
30JUL26 430.00 P 12.00 14.50 10.59 13.49 +2.48 31 3,199 22,074 +24
30JUL26 440.00 P 17.60 19.55 17.49 17.96 +3.06 31 486 12,740 +263
30JUL26 450.00 P 23.40 25.18 20.43 23.96 +4.30 32 1,325 8,904 +757
30JUL26 460.00 P 28.48 32.00 28.48 30.79 +4.82 33 71 8,967 -25
30JUL26 470.00 P 38.88 39.40 37.10 38.03 +4.85 33 22 10,517 +5
30JUL26 480.00 P 45.00 48.00 45.00 46.52 +6.98 35 417 6,679 +4
30JUL26 490.00 P 55.00 56.00 55.00 54.93 +7.42 36 25 4,661 -5
30JUL26 500.00 P 55.50 66.00 55.50 64.00 +7.04 38 74 2,181 +10
30JUL26 510.00 P 74.00 75.20 67.00 72.03 +5.01 35 32 712 +10
30JUL26 520.00 P 81.12 84.40 81.12 80.90 +4.30 34 145 865 -3
30JUL26 530.00 P 0.00 0.00 0.00 92.51 +6.62 44 0 2,970 0
30JUL26 540.00 P 103.00 103.00 103.00 102.80 +7.90 48 1 1,073 +1
30JUL26 550.00 P 0.00 0.00 0.00 113.09 +8.39 52 0 1,206 0
30JUL26 560.00 P 122.32 122.32 122.32 123.45 +5.83 56 82 1,061 +60
30JUL26 570.00 P 0.00 0.00 0.00 133.05 +6.29 57 0 1,834 0
30JUL26 580.00 P 0.00 0.00 0.00 143.67 +9.04 62 0 1,193 0
30JUL26 590.00 P 0.00 0.00 0.00 153.03 +8.42 63 0 311 0
30JUL26 600.00 P 163.73 163.73 163.73 163.73 +9.12 68 2 7,067 -2
30JUL26 610.00 P 0.00 0.00 0.00 172.98 +8.37 68 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 183.67 +9.07 73 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 193.70 +8.43 76 0 0 0
30JUL26 640.00 P 0.00 0.00 0.00 203.69 +9.09 78 0 0 0
30JUL26 650.00 P 0.00 0.00 0.00 213.69 +9.09 81 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 223.69 +9.09 83 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 233.69 +9.09 85 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 243.68 +9.08 87 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 253.68 +9.08 89 0 60 0
30JUL26 700.00 P 0.00 0.00 0.00 263.69 +9.09 91 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 273.66 +9.06 93 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 283.69 +9.09 95 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 293.67 +9.07 97 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 303.66 +9.06 99 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 313.66 +9.06 101 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 323.68 +9.08 103 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 333.01 +6.80 102 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 343.66 +9.06 107 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 353.66 +9.06 109 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 362.98 +7.80 107 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 44 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 0.02 +0.01 44 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.04 +0.03 44 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.06 +0.05 44 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.07 +0.06 43 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.09 +0.08 43 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.12 +0.11 42 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.14 +0.13 42 0 52 0
28AUG26 285.00 P 0.00 0.00 0.00 0.19 +0.18 42 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.23 +0.21 41 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.28 +0.24 41 0 21 0
28AUG26 300.00 P 0.00 0.00 0.00 0.36 +0.30 40 0 82 0
28AUG26 310.00 P 0.00 0.00 0.00 0.56 +0.45 40 0 35 0
28AUG26 320.00 P 0.00 0.00 0.00 0.82 +0.61 39 0 92 0
28AUG26 330.00 P 0.00 0.00 0.00 1.20 +0.82 39 0 252 0
28AUG26 340.00 P 1.36 1.60 1.36 1.65 +0.99 38 14 1,135 +14
28AUG26 350.00 P 2.10 2.27 2.10 2.20 +1.11 37 110 1,247 +10
28AUG26 360.00 P 2.86 2.86 2.78 3.03 +1.30 36 44 1,354 +14
28AUG26 370.00 P 3.08 4.00 3.08 4.11 +1.47 35 107 1,014 +75
28AUG26 380.00 P 4.47 5.40 4.47 5.45 +1.58 35 183 1,650 +138
28AUG26 390.00 P 6.36 7.09 6.36 7.08 +1.76 34 120 2,057 +117
28AUG26 400.00 P 7.41 9.51 7.41 9.18 +1.98 33 186 3,978 +173
28AUG26 410.00 P 10.37 12.40 10.37 11.96 +2.29 33 137 3,999 +96
28AUG26 420.00 P 14.26 16.09 13.25 15.33 +2.62 32 319 5,227 -77
28AUG26 430.00 P 18.20 20.19 18.20 19.41 +3.00 32 300 8,392 -53
28AUG26 440.00 P 23.58 25.03 21.20 23.76 +2.93 32 642 9,101 +547
28AUG26 450.00 P 30.00 30.90 27.81 29.84 +4.15 33 302 5,144 -57
28AUG26 460.00 P 32.72 37.20 32.72 36.17 +4.42 33 204 8,592 -182
28AUG26 470.00 P 43.08 43.56 43.08 43.30 +5.35 34 31 4,611 -1
28AUG26 480.00 P 55.48 55.48 55.48 50.01 +4.85 33 5 2,618 -5
28AUG26 490.00 P 69.01 69.01 69.01 58.03 +5.16 34 5 1,791 0
28AUG26 500.00 P 65.08 68.08 65.08 66.29 +4.59 34 2 1,866 +1
28AUG26 510.00 P 0.00 0.00 0.00 74.92 +4.80 35 0 294 0
28AUG26 520.00 P 0.00 0.00 0.00 81.45 +2.69 29 0 455 0
28AUG26 530.00 P 96.00 96.00 96.00 92.51 +5.15 35 10 340 +10
28AUG26 540.00 P 104.00 104.00 101.10 102.80 +5.93 38 100 909 +70
28AUG26 550.00 P 110.60 114.00 110.60 113.09 +6.88 41 70 1,031 +70
28AUG26 560.00 P 124.00 124.00 124.00 123.45 +5.83 45 10 908 +10
28AUG26 570.00 P 0.00 0.00 0.00 133.72 +6.96 48 0 1,663 0
28AUG26 580.00 P 0.00 0.00 0.00 143.68 +8.66 50 0 1,240 0
28AUG26 590.00 P 151.92 154.00 151.92 153.72 +8.90 52 62 3,588 +62
28AUG26 600.00 P 0.00 0.00 0.00 163.73 +9.04 54 0 245 0
28AUG26 610.00 P 0.00 0.00 0.00 173.69 +9.07 56 0 243 0
28AUG26 620.00 P 0.00 0.00 0.00 183.67 +9.07 58 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 193.70 +8.43 60 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 203.69 +9.09 62 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 213.69 +9.09 64 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 223.69 +9.09 66 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 233.69 +9.09 68 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 243.68 +9.08 69 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 253.69 +9.09 71 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 263.69 +9.09 73 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 273.68 +9.08 74 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 283.69 +9.09 76 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 293.68 +9.08 77 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 303.66 +9.06 79 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 313.68 +9.08 80 0 0 0
29SEP26 230.00 P 0.30 0.30 0.30 0.01 0.00 38 20 2,142 +20
29SEP26 235.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.03 +0.02 39 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.04 +0.03 39 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.06 +0.05 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.07 +0.06 38 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.10 +0.08 38 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.13 +0.10 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.16 +0.12 38 0 150 0
29SEP26 275.00 P 0.00 0.00 0.00 0.21 +0.15 38 0 122 0
29SEP26 280.00 P 0.00 0.00 0.00 0.26 +0.18 37 0 140 0
29SEP26 285.00 P 0.00 0.00 0.00 0.33 +0.22 37 0 62 0
29SEP26 290.00 P 0.00 0.00 0.00 0.43 +0.29 37 0 90 0
29SEP26 295.00 P 0.00 0.00 0.00 0.50 +0.30 37 0 196 0
29SEP26 300.00 P 0.98 0.98 0.98 0.65 +0.40 37 2 392 +2
29SEP26 310.00 P 0.00 0.00 0.00 0.94 +0.51 36 0 148 0
29SEP26 320.00 P 0.00 0.00 0.00 1.38 +0.66 36 0 212 0
29SEP26 330.00 P 0.00 0.00 0.00 1.96 +0.84 36 0 308 0
29SEP26 340.00 P 2.65 2.70 2.65 2.69 +1.02 35 35 418 -25
29SEP26 350.00 P 3.20 3.68 3.20 3.58 +1.16 35 53 725 +52
29SEP26 360.00 P 4.49 4.76 4.49 4.62 +1.18 34 574 4,034 -58
29SEP26 370.00 P 4.86 6.19 4.86 6.02 +1.28 34 125 3,883 +123
29SEP26 380.00 P 7.30 8.00 7.30 7.91 +1.68 33 173 4,351 +131
29SEP26 390.00 P 9.30 10.33 9.30 9.89 +1.84 33 338 3,389 +206
29SEP26 400.00 P 11.65 12.95 11.30 12.39 +1.97 32 224 6,495 +136
29SEP26 410.00 P 14.55 15.86 14.55 15.51 +2.19 32 52 10,129 -2
29SEP26 420.00 P 18.50 20.00 18.50 19.14 +2.51 32 81 7,936 +5
29SEP26 430.00 P 23.20 24.36 22.94 23.47 +3.09 32 158 12,724 +26
29SEP26 440.00 P 29.05 29.33 27.88 28.42 +3.59 32 38 22,054 +33
29SEP26 450.00 P 35.00 35.00 34.65 33.96 +4.26 32 5 16,120 0
29SEP26 460.00 P 39.00 41.22 39.00 40.61 +5.07 33 247 15,952 -60
29SEP26 470.00 P 45.00 47.98 45.00 46.32 +4.35 32 132 9,259 -108
29SEP26 480.00 P 0.00 0.00 0.00 54.00 +5.28 33 0 8,766 0
29SEP26 490.00 P 56.10 62.06 56.10 60.63 +4.94 32 40 4,669 +40
29SEP26 500.00 P 75.00 75.00 75.00 68.54 +3.89 32 3 14,745 -3
29SEP26 510.00 P 0.00 0.00 0.00 76.70 +4.09 32 0 6,555 0
29SEP26 520.00 P 85.19 85.38 83.80 87.26 +3.84 36 62 8,110 -60
29SEP26 530.00 P 94.08 94.08 94.08 96.74 +8.60 37 30 3,377 -30
29SEP26 540.00 P 99.00 105.50 99.00 105.96 +7.54 39 3 11,204 +3
29SEP26 550.00 P 116.00 116.00 115.00 113.09 +6.05 35 16 7,665 +1
29SEP26 560.00 P 124.00 124.00 124.00 124.00 +6.38 39 14 7,106 +7
29SEP26 570.00 P 134.00 134.27 133.64 133.72 +6.96 41 135 4,394 +135
29SEP26 580.00 P 144.00 144.00 144.00 143.68 +8.11 43 10 4,918 0
29SEP26 590.00 P 153.10 153.10 153.10 154.65 +9.44 46 3 1,139 +3
29SEP26 600.00 P 164.00 164.00 164.00 163.73 +8.80 46 3 12,932 0
29SEP26 610.00 P 0.00 0.00 0.00 173.69 +8.94 48 0 1,943 0
29SEP26 620.00 P 0.00 0.00 0.00 183.67 +9.03 50 0 2,202 0
29SEP26 630.00 P 0.00 0.00 0.00 193.70 +8.43 51 0 2,114 0
29SEP26 640.00 P 0.00 0.00 0.00 203.69 +9.09 53 0 977 0
29SEP26 650.00 P 0.00 0.00 0.00 213.69 +9.09 55 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 223.69 +9.09 56 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 233.69 +9.09 58 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 243.68 +9.08 59 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 253.69 +9.09 61 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 263.69 +9.09 62 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 273.68 +9.08 64 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 283.69 +9.09 65 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 293.68 +9.08 66 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 303.66 +9.06 67 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 313.68 +9.08 69 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 323.68 +9.08 70 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 333.62 +7.41 71 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 343.66 +9.06 72 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 353.66 +9.06 74 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 363.68 +8.50 75 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 373.66 +9.06 76 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 383.67 +9.07 77 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 393.65 +9.05 78 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 403.03 +8.43 78 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 413.65 +9.05 81 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 423.67 +9.07 82 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 433.67 +9.07 83 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 443.67 +9.07 84 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 453.67 +9.06 85 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 463.67 +9.06 86 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 473.67 +9.06 87 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 483.67 +9.06 88 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 493.74 +9.14 89 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 503.74 +9.14 90 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 512.50 +7.90 87 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 522.50 +7.90 88 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 533.50 +8.90 93 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 543.50 +8.90 94 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 552.50 +7.90 91 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 563.50 +8.90 95 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.32 +0.21 39 0 1,735 0
30DEC26 235.00 P 0.00 0.00 0.00 0.38 +0.24 39 0 120 0
30DEC26 240.00 P 0.00 0.00 0.00 0.48 +0.31 39 0 100 0
30DEC26 245.00 P 0.00 0.00 0.00 0.58 +0.36 39 0 65 0
30DEC26 250.00 P 0.00 0.00 0.00 0.66 +0.38 38 0 130 0
30DEC26 255.00 P 0.00 0.00 0.00 0.80 +0.47 38 0 120 0
30DEC26 260.00 P 0.00 0.00 0.00 0.98 +0.54 38 0 155 0
30DEC26 265.00 P 0.00 0.00 0.00 1.09 +0.55 38 0 30 0
30DEC26 270.00 P 1.70 1.70 1.70 1.29 +0.65 37 1 45 +1
30DEC26 275.00 P 0.00 0.00 0.00 1.51 +0.74 37 0 66 0
30DEC26 280.00 P 0.00 0.00 0.00 1.73 +0.81 37 0 8 0
30DEC26 285.00 P 0.00 0.00 0.00 1.97 +0.88 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 2.29 +0.97 37 0 30 0
30DEC26 295.00 P 0.00 0.00 0.00 2.62 +1.07 37 0 61 0
30DEC26 300.00 P 0.00 0.00 0.00 3.03 +1.24 37 0 173 0
30DEC26 310.00 P 3.50 3.70 3.50 3.80 +1.26 36 240 230 +140
30DEC26 320.00 P 4.39 4.39 4.39 4.76 +1.38 36 3 566 +3
30DEC26 330.00 P 0.00 0.00 0.00 5.84 +1.51 35 0 458 0
30DEC26 340.00 P 6.40 6.40 6.23 7.11 +1.74 34 48 322 +46
30DEC26 350.00 P 6.97 7.86 6.97 8.80 +2.09 34 247 1,001 +46
30DEC26 360.00 P 8.95 9.90 8.95 10.53 +2.03 34 51 1,382 +48
30DEC26 370.00 P 11.07 12.00 11.07 12.74 +2.33 33 157 1,385 -24
30DEC26 380.00 P 13.00 14.40 13.00 15.00 +2.25 33 62 2,202 +5
30DEC26 390.00 P 17.26 17.34 17.21 17.82 +2.49 32 192 1,969 -119
30DEC26 400.00 P 19.30 20.80 19.30 20.69 +2.39 32 162 11,063 +39
30DEC26 410.00 P 23.70 23.72 23.70 24.17 +2.57 32 114 9,357 +64
30DEC26 420.00 P 25.50 28.20 25.50 27.91 +2.63 31 97 8,488 0
30DEC26 430.00 P 31.80 33.12 31.38 32.44 +3.10 31 352 19,449 +29
30DEC26 440.00 P 36.00 38.46 34.90 37.42 +3.65 31 233 6,889 0
30DEC26 450.00 P 40.00 43.86 39.42 42.81 +4.12 31 93 11,317 +3
30DEC26 460.00 P 49.50 49.50 49.50 48.83 +4.36 31 2 9,169 -1
30DEC26 470.00 P 54.10 55.94 54.06 55.29 +4.55 31 249 6,935 -247
30DEC26 480.00 P 58.21 65.00 58.21 61.93 +5.07 32 131 6,740 -125
30DEC26 490.00 P 70.00 74.00 70.00 68.11 +2.87 31 8 3,913 +4
30DEC26 500.00 P 0.00 0.00 0.00 76.73 +6.31 32 1 18,791 0
30DEC26 510.00 P 85.86 85.86 85.86 85.42 +7.79 33 1 6,986 0
30DEC26 520.00 P 0.00 0.00 0.00 89.49 +3.50 30 0 4,963 0
30DEC26 530.00 P 98.00 98.00 93.00 96.74 +1.82 29 5 5,471 -5
30DEC26 540.00 P 109.00 110.00 109.00 110.50 +7.25 35 105 2,246 +105
30DEC26 550.00 P 114.89 119.00 114.89 118.90 +5.76 35 2 11,081 +2
30DEC26 560.00 P 0.00 0.00 0.00 128.07 +7.77 36 0 4,734 0
30DEC26 570.00 P 134.55 134.55 134.55 137.00 +7.96 36 60 4,430 0
30DEC26 580.00 P 140.00 146.85 140.00 146.05 +6.93 36 133 6,644 +125
30DEC26 590.00 P 152.83 153.36 152.83 155.19 +8.20 37 35 3,899 -5
30DEC26 600.00 P 165.00 165.00 164.00 163.73 +6.32 36 11 22,281 0
30DEC26 610.00 P 0.00 0.00 0.00 173.69 +8.41 37 0 4,705 0
30DEC26 620.00 P 184.70 184.70 184.66 183.74 +7.46 39 31 1,836 0
30DEC26 630.00 P 188.90 188.90 188.90 193.70 +7.89 40 30 1,955 +30
30DEC26 640.00 P 0.00 0.00 0.00 203.69 +8.25 41 0 1,847 0
30DEC26 650.00 P 0.00 0.00 0.00 213.69 +8.52 43 0 2,400 0
30DEC26 660.00 P 0.00 0.00 0.00 224.28 +9.34 45 0 5,315 0
30DEC26 670.00 P 0.00 0.00 0.00 233.69 +8.92 45 0 422 0
30DEC26 680.00 P 0.00 0.00 0.00 243.68 +9.02 46 0 512 0
30DEC26 690.00 P 0.00 0.00 0.00 253.69 +9.09 47 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 263.69 +9.09 48 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 273.68 +9.08 49 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 283.69 +9.09 50 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 293.68 +9.08 51 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 303.68 +9.08 52 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 313.68 +9.08 53 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 323.68 +9.08 54 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 333.68 +7.47 55 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 343.68 +9.08 56 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 353.68 +9.08 57 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 363.68 +8.50 58 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 373.68 +9.08 59 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 383.67 +9.07 60 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 393.67 +9.07 61 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 403.65 +9.05 62 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 413.67 +9.07 63 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 423.67 +9.07 64 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 433.67 +9.07 64 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 443.67 +9.07 65 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 453.67 +9.06 66 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 463.67 +9.06 67 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 473.67 +9.06 68 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 483.67 +9.06 68 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 493.74 +9.14 69 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 503.74 +9.14 70 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 513.50 +8.90 70 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 523.50 +8.90 71 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 533.50 +8.90 72 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 543.50 +8.90 72 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 553.50 +8.90 73 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 563.50 +8.90 74 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 1.17 +0.86 39 0 30,586 0
30MAR27 235.00 P 0.00 0.00 0.00 1.33 +0.95 39 0 6 0
30MAR27 240.00 P 1.63 1.63 1.63 1.51 +1.04 39 10 13 +10
30MAR27 245.00 P 0.00 0.00 0.00 1.74 +1.17 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 1.96 +1.28 38 0 382 0
30MAR27 255.00 P 0.00 0.00 0.00 2.19 +1.35 38 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 2.52 +1.53 38 0 23 0
30MAR27 265.00 P 0.00 0.00 0.00 2.85 +1.65 38 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 3.18 +1.74 37 0 65 0
30MAR27 275.00 P 0.00 0.00 0.00 3.51 +1.82 37 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 3.85 +1.91 37 0 21 0
30MAR27 285.00 P 0.00 0.00 0.00 4.30 +2.08 37 0 10 0
30MAR27 290.00 P 0.00 0.00 0.00 4.76 +2.11 36 0 19 0
30MAR27 295.00 P 0.00 0.00 0.00 5.21 +2.19 36 0 1 0
30MAR27 300.00 P 0.00 0.00 0.00 5.76 +2.30 36 0 522 0
30MAR27 310.00 P 0.00 0.00 0.00 7.02 +2.51 36 0 122 0
30MAR27 320.00 P 0.00 0.00 0.00 8.28 +2.56 35 0 266 0
30MAR27 330.00 P 8.00 8.29 8.00 9.96 +2.86 35 2 774 -1
30MAR27 340.00 P 0.00 0.00 0.00 11.65 +2.94 34 0 369 0
30MAR27 350.00 P 11.72 11.72 11.69 13.68 +3.40 34 11 10,940 0
30MAR27 360.00 P 13.40 14.00 13.40 15.87 +3.52 33 4,064 5,245 +4,062
30MAR27 370.00 P 0.00 0.00 0.00 18.24 +3.48 33 0 2,575 0
30MAR27 380.00 P 18.41 19.62 18.41 21.01 +3.58 33 96 2,464 0
30MAR27 390.00 P 22.63 22.63 22.63 23.80 +3.31 32 1 2,419 0
30MAR27 400.00 P 24.50 26.30 24.50 27.15 +3.45 32 59 20,716 -40
30MAR27 410.00 P 27.89 30.37 27.89 30.58 +3.11 31 72 11,117 -66
30MAR27 420.00 P 32.75 34.26 32.75 34.34 +3.07 31 128 8,772 0
30MAR27 430.00 P 37.74 39.35 35.54 38.76 +3.06 31 531 4,769 -157
30MAR27 440.00 P 42.91 44.47 40.50 43.79 +3.54 31 341 4,324 +120
30MAR27 450.00 P 45.69 50.00 45.69 49.09 +3.89 31 152 4,772 +130
30MAR27 460.00 P 54.76 54.88 54.76 54.46 +3.76 30 20 2,505 +12
30MAR27 470.00 P 60.00 61.09 58.54 60.61 +4.07 30 55 5,382 +1
30MAR27 480.00 P 66.39 68.93 66.39 67.81 +4.93 31 244 2,697 0
30MAR27 490.00 P 72.67 73.86 72.67 75.92 +6.36 32 61 2,415 +1
30MAR27 500.00 P 0.00 0.00 0.00 80.72 +3.71 30 0 3,378 0
30MAR27 510.00 P 88.88 88.88 88.88 90.70 +6.45 32 20 3,275 -20
30MAR27 520.00 P 0.00 0.00 0.00 96.90 +6.03 32 0 2,194 0
30MAR27 530.00 P 0.00 0.00 0.00 106.40 +6.90 33 0 766 0
30MAR27 540.00 P 113.40 113.80 113.40 114.54 +7.07 33 35 397 +30
30MAR27 550.00 P 0.00 0.00 0.00 122.86 +7.28 33 1 1,162 +1
30MAR27 560.00 P 0.00 0.00 0.00 131.31 +7.41 34 0 545 0
30MAR27 570.00 P 0.00 0.00 0.00 139.95 +7.58 34 0 551 0
30MAR27 580.00 P 142.00 142.00 142.00 148.64 +7.71 34 1 761 +1
30MAR27 590.00 P 157.63 157.63 157.10 157.53 +7.88 34 122 394 +49
30MAR27 600.00 P 0.00 0.00 0.00 168.14 +6.24 36 0 2,033 0
30MAR27 610.00 P 0.00 0.00 0.00 177.24 +9.82 37 0 524 0
30MAR27 620.00 P 185.35 186.03 185.35 186.60 +10.14 37 121 394 +92
30MAR27 630.00 P 190.17 190.17 190.16 195.80 +9.99 37 60 1,563 +60
30MAR27 640.00 P 0.00 0.00 0.00 203.86 +8.42 36 0 173 0
30MAR27 650.00 P 209.56 213.11 209.51 213.71 +6.45 37 121 2,932 +119
30MAR27 660.00 P 0.00 0.00 0.00 224.28 +7.48 39 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 233.69 +7.32 39 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 243.68 +7.71 40 0 208 0
30MAR27 690.00 P 0.00 0.00 0.00 253.69 +8.06 41 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 263.69 +8.33 42 0 212 0
30MAR27 710.00 P 0.00 0.00 0.00 273.68 +8.53 43 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 283.69 +8.72 44 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 293.68 +8.84 45 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 303.68 +8.96 46 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 313.68 +9.06 47 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 323.68 +9.08 47 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 333.68 +7.47 48 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 343.68 +9.08 49 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 353.68 +9.08 50 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 363.68 +8.50 51 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 373.68 +9.08 52 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 383.67 +9.07 52 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 393.67 +9.07 53 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 403.67 +9.07 54 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 413.67 +9.07 55 0 0 0
29JUN27 300.00 P 6.90 7.60 6.90 6.32 +0.22 32 10 395 +10
29JUN27 310.00 P 7.68 7.68 7.68 7.84 +0.26 32 1 62 +1
29JUN27 320.00 P 0.00 0.00 0.00 9.68 +0.49 32 0 60 0
29JUN27 330.00 P 12.30 12.30 12.30 11.72 +1.00 32 3 151 +3
29JUN27 340.00 P 0.00 0.00 0.00 13.90 +1.08 32 0 135 0
29JUN27 350.00 P 16.51 16.51 16.51 16.50 +1.54 32 100 215 0
29JUN27 360.00 P 17.30 17.71 17.30 18.98 +1.57 31 4 408 +3
29JUN27 370.00 P 22.22 22.22 22.00 21.81 +1.44 31 11 564 +1
29JUN27 380.00 P 25.40 25.40 25.00 25.00 +1.55 31 7 363 -5
29JUN27 390.00 P 0.00 0.00 0.00 28.47 +1.66 31 0 119 0
29JUN27 400.00 P 30.00 32.33 30.00 32.33 +1.76 31 13 118 -6
29JUN27 410.00 P 36.00 36.00 36.00 36.43 +2.07 31 1 55 +1
29JUN27 420.00 P 39.00 41.17 38.88 41.03 +2.31 30 60 464 +60
29JUN27 430.00 P 43.00 46.23 43.00 45.64 +2.41 30 183 526 +183
29JUN27 440.00 P 50.00 50.00 48.12 50.74 +2.92 30 45 651 +45
29JUN27 450.00 P 54.88 55.20 54.25 56.21 +3.15 30 88 463 +88
29JUN27 460.00 P 60.00 62.20 60.00 61.25 +2.94 30 2 285 +2
29JUN27 470.00 P 65.00 68.00 65.00 67.30 +3.27 30 31 141 +31
29JUN27 480.00 P 73.99 73.99 73.99 73.67 +3.37 30 1 123 0
29JUN27 490.00 P 0.00 0.00 0.00 81.27 +4.68 31 0 99 0
29JUN27 500.00 P 86.50 86.50 86.50 89.12 +6.14 31 2 1,777 +2
29JUN27 510.00 P 0.00 0.00 0.00 96.16 +5.89 31 2 150 +2
29JUN27 520.00 P 0.00 0.00 0.00 102.99 +5.46 31 1 525 0
29JUN27 530.00 P 0.00 0.00 0.00 110.41 +5.38 31 0 100 0
29JUN27 540.00 P 0.00 0.00 0.00 117.92 +5.22 31 0 293 0
29JUN27 550.00 P 0.00 0.00 0.00 125.51 +4.96 31 0 18 0
29JUN27 560.00 P 0.00 0.00 0.00 133.65 +5.16 31 0 7 0
29JUN27 570.00 P 0.00 0.00 0.00 141.87 +5.24 31 0 10 0
29JUN27 580.00 P 0.00 0.00 0.00 150.24 +5.32 31 0 33 0
29JUN27 590.00 P 0.00 0.00 0.00 159.04 +5.70 32 0 3 0
29JUN27 600.00 P 169.50 169.50 169.50 168.14 +6.00 32 3 61 +3
29JUN27 610.00 P 0.00 0.00 0.00 177.24 +6.73 33 0 15 0
29JUN27 620.00 P 0.00 0.00 0.00 186.60 +7.31 33 0 9 0
29JUN27 630.00 P 196.00 196.49 196.00 196.02 +7.94 33 32 92 +32
29JUN27 640.00 P 0.00 0.00 0.00 205.23 +8.23 34 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 214.61 +7.35 34 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 224.28 +7.48 35 0 1 0
29JUN27 670.00 P 0.00 0.00 0.00 233.82 +7.45 35 0 0 0
TOTAL PUT 68,665 1,076,119 +2,785
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$ 122.70
29JUN26 62.50 C 0.00 0.00 0.00 60.25 -3.15 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 57.76 -3.08 117 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 55.26 -3.15 105 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 52.76 -3.07 86 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 50.26 -3.17 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 47.76 -3.09 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 45.27 -2.80 85 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 42.77 -3.35 75 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 40.27 -2.81 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 37.77 -3.18 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 35.27 -3.11 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 32.78 -3.17 58 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 30.28 -3.10 49 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 27.78 -3.18 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 25.28 -3.18 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 22.79 -3.19 41 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 20.29 -3.18 34 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 17.87 -2.73 45 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 15.31 -2.79 32 0 75 0
29JUN26 110.00 C 0.00 0.00 0.00 12.84 -2.78 30 0 139 0
29JUN26 112.50 C 0.00 0.00 0.00 10.43 -2.73 30 0 66 0
29JUN26 115.00 C 0.00 0.00 0.00 8.14 -2.61 30 0 204 0
29JUN26 117.50 C 5.88 5.88 5.88 5.87 -2.59 27 15 179 0
29JUN26 120.00 C 2.45 4.10 2.45 4.11 -2.25 29 45 523 +13
29JUN26 122.50 C 1.73 2.77 1.72 2.70 -1.70 29 150 486 0
29JUN26 125.00 C 1.60 1.94 1.51 1.65 -1.30 30 107 736 +17
29JUN26 127.50 C 0.97 1.10 0.83 0.94 -0.98 30 189 776 +156
29JUN26 130.00 C 0.46 0.52 0.42 0.49 -0.60 30 64 251 -24
29JUN26 132.50 C 0.19 0.19 0.19 0.24 -0.35 30 4 636 -4
29JUN26 135.00 C 0.00 0.00 0.00 0.11 -0.20 31 0 281 0
29JUN26 137.50 C 0.00 0.00 0.00 0.05 -0.10 31 0 111 0
29JUN26 140.00 C 0.00 0.00 0.00 0.02 -0.05 31 0 96 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 -0.02 32 0 15 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 35 0 608 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 43 0
30JUL26 80.00 C 0.00 0.00 0.00 42.96 -3.16 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 40.47 -2.89 36 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 37.98 -2.97 35 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 35.27 -3.62 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 33.00 -3.18 32 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 30.38 -3.33 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 27.78 -3.41 0 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 25.29 -3.47 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 23.20 -3.15 33 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 20.83 -3.12 33 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 18.52 -3.22 33 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 16.30 -2.49 33 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 14.19 -2.36 33 0 66 0
30JUL26 112.50 C 0.00 0.00 0.00 12.21 -2.20 33 0 52 0
30JUL26 115.00 C 0.00 0.00 0.00 10.37 -2.03 33 0 56 0
30JUL26 117.50 C 0.00 0.00 0.00 8.43 -2.10 31 0 69 0
30JUL26 120.00 C 0.00 0.00 0.00 6.98 -1.85 32 0 177 0
30JUL26 122.50 C 0.00 0.00 0.00 5.70 -1.63 32 0 135 0
30JUL26 125.00 C 0.00 0.00 0.00 4.59 -1.34 32 0 190 0
30JUL26 127.50 C 3.02 3.44 3.02 3.65 -1.10 32 39 189 -6
30JUL26 130.00 C 3.07 3.07 3.07 2.86 -0.97 33 2 490 0
30JUL26 132.50 C 1.96 2.25 1.90 2.21 -0.66 33 47 153 +30
30JUL26 135.00 C 1.68 1.68 1.68 1.68 -0.53 33 2 148 0
30JUL26 137.50 C 0.00 0.00 0.00 1.27 -0.41 33 0 123 0
30JUL26 140.00 C 0.00 0.00 0.00 0.94 -0.32 33 0 1,254 0
30JUL26 142.50 C 0.66 0.66 0.66 0.69 -0.24 33 15 140 0
30JUL26 145.00 C 0.00 0.00 0.00 0.50 -0.18 33 0 61 0
30JUL26 147.50 C 0.00 0.00 0.00 0.36 -0.13 33 0 408 0
30JUL26 150.00 C 0.00 0.00 0.00 0.26 -0.11 33 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 35.94 -2.95 42 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 33.22 -3.13 28 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 30.96 -2.99 36 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 28.50 -3.08 34 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 26.22 -3.58 35 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 24.02 -3.41 36 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 21.83 -3.29 36 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 19.82 -3.06 36 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 17.83 -2.89 36 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 15.94 -2.73 36 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 14.18 -2.05 36 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 12.53 -1.92 36 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 10.67 -2.12 35 0 105 0
28AUG26 120.00 C 9.71 9.71 9.71 9.32 -1.93 35 15 228 +15
28AUG26 122.50 C 7.97 8.29 7.97 8.09 -1.46 35 30 106 +16
28AUG26 125.00 C 7.09 7.09 6.66 6.98 -1.35 35 20 120 +19
28AUG26 127.50 C 6.22 6.22 5.64 5.99 -1.18 35 4 195 +2
28AUG26 130.00 C 4.76 4.76 4.76 5.10 -1.06 35 2 110 +2
28AUG26 132.50 C 0.00 0.00 0.00 4.33 -0.93 36 0 77 0
28AUG26 135.00 C 3.47 3.47 3.47 3.65 -0.82 36 15 45 0
28AUG26 137.50 C 0.00 0.00 0.00 3.06 -0.72 36 0 52 0
28AUG26 140.00 C 0.00 0.00 0.00 2.55 -0.62 36 0 593 0
28AUG26 142.50 C 0.00 0.00 0.00 2.18 -0.47 36 0 571 0
28AUG26 145.00 C 0.00 0.00 0.00 1.80 -0.40 36 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 1.48 -0.40 36 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 1.21 -0.29 36 0 54 0
29SEP26 62.50 C 0.00 0.00 0.00 60.56 -3.31 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 58.08 -3.31 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 55.59 -3.33 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 52.76 -3.68 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 50.26 -3.71 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 47.82 -3.69 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.52 -3.48 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 43.09 -3.03 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 40.68 -3.00 23 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 38.28 -3.73 35 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 36.24 -2.65 43 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 33.54 -3.68 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 31.22 -3.62 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.03 -3.39 38 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 26.81 -3.25 38 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 24.63 -3.12 37 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 22.57 -2.93 37 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 20.32 -3.05 35 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 18.42 -2.88 35 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 16.62 -2.14 35 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 14.91 -2.06 35 0 620 0
29SEP26 115.00 C 0.00 0.00 0.00 13.36 -1.89 35 0 165 0
29SEP26 117.50 C 11.97 11.97 11.97 11.52 -2.17 34 15 132 0
29SEP26 120.00 C 0.00 0.00 0.00 10.24 -1.96 34 0 55 0
29SEP26 122.50 C 0.00 0.00 0.00 9.04 -1.57 34 0 172 0
29SEP26 125.00 C 6.72 6.72 6.72 7.95 -1.52 34 10 200 0
29SEP26 127.50 C 0.00 0.00 0.00 6.97 -1.34 34 0 15 0
29SEP26 130.00 C 6.11 6.11 5.86 6.07 -1.18 35 8 327 -8
29SEP26 132.50 C 0.00 0.00 0.00 5.29 -1.02 35 0 46 0
29SEP26 135.00 C 0.00 0.00 0.00 4.58 -0.92 35 0 15 0
29SEP26 137.50 C 0.00 0.00 0.00 3.96 -0.82 35 0 82 0
29SEP26 140.00 C 0.00 0.00 0.00 3.40 -0.73 35 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 3.01 -0.56 35 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 2.58 -0.48 35 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 2.18 -0.46 35 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 1.87 -0.43 35 0 22 0
30DEC26 67.50 C 0.00 0.00 0.00 55.60 -3.32 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 53.16 -3.57 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 50.78 -3.52 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 48.42 -3.47 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 46.08 -3.45 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 43.77 -3.44 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 41.50 -3.39 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.26 -3.31 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 37.05 -3.11 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 34.91 -2.92 39 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 32.80 -2.73 39 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 30.73 -2.59 38 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 28.82 -2.34 38 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 26.63 -2.47 37 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 24.72 -2.37 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 23.01 -2.20 36 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 21.30 -2.05 36 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 19.20 -2.45 34 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 17.74 -1.63 34 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 16.28 -1.62 34 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 14.99 -1.45 34 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 13.73 -1.39 34 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 12.55 -1.30 34 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 11.49 -1.16 34 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 10.28 -1.30 34 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 9.30 -1.20 34 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 8.42 -1.17 34 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 7.61 -0.94 34 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 6.91 -0.90 34 0 27 0
30DEC26 140.00 C 0.00 0.00 0.00 6.23 -1.13 34 0 24 0
30DEC26 142.50 C 0.00 0.00 0.00 5.62 -1.00 34 0 28 0
30DEC26 145.00 C 0.00 0.00 0.00 5.09 -0.88 34 0 5 0
30DEC26 147.50 C 0.00 0.00 0.00 4.56 -0.57 34 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 4.10 -0.52 34 0 66 0
30MAR27 80.00 C 0.00 0.00 0.00 45.20 -2.83 42 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 43.02 -2.70 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 40.88 -2.59 40 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 38.79 -2.46 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 36.74 -2.38 39 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 34.75 -2.25 38 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 32.75 -2.24 38 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 30.91 -2.08 37 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 29.06 -2.05 37 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 27.33 -1.93 37 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 25.66 -1.83 36 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 24.01 -1.81 36 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 22.53 -1.61 36 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 20.87 -1.77 35 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 19.41 -1.75 35 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 17.83 -1.88 34 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 16.59 -1.84 34 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 15.44 -1.20 34 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.71 -0.75 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 13.35 -1.06 34 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 12.01 -1.35 33 0 3 0
30MAR27 132.50 C 0.00 0.00 0.00 11.52 -0.84 34 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 10.51 -0.82 34 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 9.64 -0.91 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 9.02 -1.05 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 8.33 -1.03 34 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 7.53 -1.12 34 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 6.97 -0.96 34 0 25 0
30MAR27 150.00 C 0.00 0.00 0.00 6.65 -0.43 34 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 36.20 -2.65 37 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 34.39 -2.54 36 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 32.57 -2.54 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 30.82 -2.47 36 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 29.14 -2.44 35 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 27.52 -2.41 35 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 26.27 -2.01 36 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 24.47 -2.31 35 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 23.04 -2.22 35 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 21.41 -2.29 34 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 20.12 -2.21 34 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 18.88 -1.92 34 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 17.71 -1.85 34 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 16.61 -1.76 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 15.56 -1.69 33 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 14.56 -1.62 33 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 13.63 -1.46 33 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 12.75 -1.39 33 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 11.92 -1.25 33 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 11.14 -1.11 33 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 10.41 -1.27 33 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 10.06 -0.69 34 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 9.39 -0.79 34 0 0 0
TOTAL CALL 798 16,315 +228
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 133 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 126 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 119 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 112 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 106 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 81 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 70 0 63 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 64 0 106 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 59 0 122 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 49 0 186 0
29JUN26 100.00 P 0.05 0.05 0.05 0.01 0.00 44 6 147 -6
29JUN26 102.50 P 0.00 0.00 0.00 0.01 0.00 39 0 214 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 0.00 34 0 106 0
29JUN26 107.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 168 0
29JUN26 110.00 P 0.00 0.00 0.00 0.05 +0.03 31 0 327 0
29JUN26 112.50 P 0.00 0.00 0.00 0.14 +0.08 31 0 204 0
29JUN26 115.00 P 0.78 0.78 0.48 0.35 +0.20 31 43 426 -7
29JUN26 117.50 P 0.00 0.00 0.00 0.77 +0.41 31 0 264 0
29JUN26 120.00 P 2.35 2.35 1.66 1.48 +0.71 31 64 400 -17
29JUN26 122.50 P 3.03 3.03 2.74 2.56 +1.09 31 45 1,429 -30
29JUN26 125.00 P 3.75 3.76 3.75 4.03 +1.52 32 30 145 +9
29JUN26 127.50 P 5.99 6.01 5.99 5.68 +1.76 31 30 45 +29
29JUN26 130.00 P 0.00 0.00 0.00 7.72 +2.04 30 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 9.97 +2.46 30 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 12.35 +2.63 31 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 14.81 +2.73 31 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 17.30 +2.79 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 19.80 +2.80 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 22.97 +3.47 73 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 25.52 +3.52 79 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 27.34 +2.84 56 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.03 +0.02 34 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.05 +0.03 33 0 126 0
30JUL26 97.50 P 0.00 0.00 0.00 0.10 +0.05 34 0 73 0
30JUL26 100.00 P 0.57 0.57 0.57 0.17 +0.09 33 1 160 -1
30JUL26 102.50 P 0.00 0.00 0.00 0.30 +0.15 33 0 32 0
30JUL26 105.00 P 0.00 0.00 0.00 0.50 +0.24 33 0 80 0
30JUL26 107.50 P 1.17 1.17 1.17 0.78 +0.34 33 15 158 -1
30JUL26 110.00 P 1.52 1.52 1.52 1.17 +0.48 33 1 434 0
30JUL26 112.50 P 2.41 2.41 1.82 1.70 +0.64 34 46 138 +14
30JUL26 115.00 P 2.68 2.68 2.59 2.37 +0.81 34 47 186 +32
30JUL26 117.50 P 3.40 3.40 3.34 3.22 +1.02 34 23 248 +7
30JUL26 120.00 P 4.06 4.38 4.06 4.24 +1.22 34 24 203 +8
30JUL26 122.50 P 0.00 0.00 0.00 5.45 +1.43 34 0 137 0
30JUL26 125.00 P 0.00 0.00 0.00 6.86 +1.78 34 0 86 0
30JUL26 127.50 P 0.00 0.00 0.00 8.20 +1.61 33 0 84 0
30JUL26 130.00 P 0.00 0.00 0.00 9.89 +1.82 33 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 11.73 +2.14 33 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 13.69 +2.28 33 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 15.77 +2.40 33 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 17.96 +2.52 33 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 20.22 +2.59 33 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 22.97 +3.07 39 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 25.52 +3.29 43 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 27.69 +3.08 41 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.11 +0.04 37 0 3 0
28AUG26 90.00 P 0.00 0.00 0.00 0.17 +0.06 36 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 0.26 +0.09 36 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 0.39 +0.12 36 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.57 +0.18 36 0 105 0
28AUG26 100.00 P 0.00 0.00 0.00 0.82 +0.25 36 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 1.18 +0.36 37 0 141 0
28AUG26 105.00 P 0.00 0.00 0.00 1.59 +0.42 37 0 61 0
28AUG26 107.50 P 0.00 0.00 0.00 2.10 +0.53 37 0 32 0
28AUG26 110.00 P 0.00 0.00 0.00 2.74 +0.66 37 0 76 0
28AUG26 112.50 P 0.00 0.00 0.00 3.49 +0.78 37 0 23 0
28AUG26 115.00 P 5.07 5.07 5.07 4.33 +0.89 37 15 101 +15
28AUG26 117.50 P 5.65 5.65 5.65 5.36 +1.09 37 2 116 0
28AUG26 120.00 P 6.76 6.76 6.76 6.49 +1.20 37 3 92 +3
28AUG26 122.50 P 7.99 7.99 7.99 7.73 +1.48 37 4 46 0
28AUG26 125.00 P 0.00 0.00 0.00 9.15 +1.52 37 0 45 0
28AUG26 127.50 P 10.51 10.51 10.51 10.35 +1.43 36 15 75 +15
28AUG26 130.00 P 0.00 0.00 0.00 11.94 +1.55 36 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 13.65 +1.86 36 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 15.43 +1.96 36 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 17.36 +2.11 36 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 19.33 +2.18 36 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 21.92 +2.82 40 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 23.98 +2.81 39 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 26.19 +2.91 40 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 28.05 +2.56 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 +0.01 36 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.05 +0.01 35 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.09 +0.03 36 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.14 +0.05 36 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.21 +0.07 35 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.31 +0.09 35 0 2 0
29SEP26 90.00 P 0.92 0.92 0.92 0.45 +0.13 35 2 6 +2
29SEP26 92.50 P 0.00 0.00 0.00 0.63 +0.16 35 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 0.88 +0.23 35 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 1.19 +0.29 35 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 1.56 +0.31 35 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 2.10 +0.48 36 0 168 0
29SEP26 105.00 P 0.00 0.00 0.00 2.66 +0.54 36 0 104 0
29SEP26 107.50 P 0.00 0.00 0.00 3.33 +0.65 36 0 242 0
29SEP26 110.00 P 0.00 0.00 0.00 4.12 +0.78 36 0 165 0
29SEP26 112.50 P 0.00 0.00 0.00 4.97 +0.85 36 0 774 0
29SEP26 115.00 P 5.93 6.14 5.93 6.00 +1.04 36 10 253 -4
29SEP26 117.50 P 7.02 7.02 7.02 7.10 +1.11 36 15 298 0
29SEP26 120.00 P 8.21 8.21 8.21 8.33 +1.29 36 15 36 0
29SEP26 122.50 P 9.45 9.45 9.45 9.67 +1.49 36 15 819 +15
29SEP26 125.00 P 0.00 0.00 0.00 11.07 +1.65 36 0 130 0
29SEP26 127.50 P 0.00 0.00 0.00 12.68 +1.79 37 0 45 0
29SEP26 130.00 P 0.00 0.00 0.00 13.90 +1.55 35 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 15.61 +1.81 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 17.38 +1.90 35 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 19.25 +2.00 35 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 21.18 +2.09 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 23.28 +2.63 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 25.35 +2.70 36 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 27.48 +2.79 36 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 29.66 +2.84 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.07 +0.03 34 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.10 +0.04 34 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.15 +0.05 34 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.23 +0.08 34 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.32 +0.10 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.45 +0.14 34 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.62 +0.19 34 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.81 +0.22 34 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 1.07 +0.29 34 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 1.37 +0.34 34 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 1.79 +0.48 35 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 2.23 +0.50 35 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 2.75 +0.60 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 3.33 +0.67 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 4.00 +0.78 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 4.74 +0.85 35 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 5.59 +0.99 35 0 455 0
30DEC26 110.00 P 0.00 0.00 0.00 6.48 +1.04 35 0 503 0
30DEC26 112.50 P 0.00 0.00 0.00 7.53 +1.23 35 0 515 0
30DEC26 115.00 P 0.00 0.00 0.00 8.58 +1.24 35 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 9.77 +1.38 35 0 161 0
30DEC26 120.00 P 0.00 0.00 0.00 11.07 +1.48 35 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 12.42 +1.58 35 0 30 0
30DEC26 125.00 P 0.00 0.00 0.00 13.81 +1.78 35 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 15.02 +2.20 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 16.56 +1.75 34 0 16 0
30DEC26 132.50 P 0.00 0.00 0.00 18.19 +1.97 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 19.88 +2.07 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 21.64 +2.18 34 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 23.46 +2.28 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 25.34 +2.37 34 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 27.25 +2.43 34 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 28.99 +2.26 34 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 30.76 +2.07 32 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.02 +0.26 34 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 1.30 +0.33 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.62 +0.38 34 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 2.06 +0.48 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.49 +0.52 34 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 3.02 +0.65 35 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 3.55 +0.66 35 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 4.23 +0.82 35 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 4.92 +0.85 35 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 5.72 +0.97 35 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 6.58 +1.07 35 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 7.47 +1.11 35 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 8.52 +1.29 35 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 9.50 +1.24 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 10.56 +1.24 35 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 11.86 +1.44 35 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 13.07 +1.39 35 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 14.37 +1.50 35 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 15.29 +1.13 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 16.90 +1.43 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 18.28 +2.07 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 19.85 +1.63 33 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 21.48 +1.75 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 23.17 +1.83 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 24.92 +1.91 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 26.49 +1.75 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 28.34 +1.82 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 30.23 +1.89 32 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 32.15 +1.93 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 4.08 +0.49 34 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.77 +0.58 34 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 5.46 +0.58 34 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 6.27 +0.70 34 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 7.14 +0.75 34 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 8.02 +0.77 35 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 9.05 +0.92 35 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 10.11 +0.96 35 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 11.19 +0.97 35 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 12.41 +1.12 35 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 13.60 +1.16 35 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 14.82 +1.18 35 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 16.12 +1.30 34 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 17.47 +1.41 34 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 18.90 +1.52 34 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 20.38 +1.59 34 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 21.93 +1.66 34 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 23.27 +1.42 34 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 24.72 +1.37 33 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 26.41 +1.58 33 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 28.14 +1.63 33 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 30.12 +1.88 33 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 31.98 +1.97 33 0 0 0
TOTAL PUT 471 13,703 +83
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$ 24.28
29JUN26 17.00 C 0.00 0.00 0.00 7.29 -0.43 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.79 -0.43 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.30 -0.42 68 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.80 -0.42 62 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.30 -0.42 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.80 -0.40 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.30 -0.40 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 3.30 -0.40 32 0 0 0
29JUN26 22.00 C 2.20 2.20 2.20 2.30 -0.40 21 2 0 -2
29JUN26 23.00 C 1.30 1.30 1.30 1.32 -0.38 20 27 83 0
29JUN26 24.00 C 0.58 0.58 0.46 0.49 -0.31 18 232 500 +32
29JUN26 25.00 C 0.10 0.10 0.07 0.10 -0.07 20 150 2,297 +57
29JUN26 26.00 C 0.03 0.03 0.02 0.01 -0.01 20 128 3,024 +2
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2,250 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,925 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 392 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 961 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 72 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 67 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 85 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.34 -0.47 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.84 -0.47 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.34 -0.46 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.84 -0.47 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.35 -0.47 24 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.33 -0.46 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.38 -0.44 18 0 6 0
30JUL26 23.00 C 0.00 0.00 0.00 1.53 -0.35 19 0 0 0
30JUL26 24.00 C 0.91 0.91 0.63 0.79 -0.26 18 193 477 +128
30JUL26 25.00 C 0.45 0.45 0.28 0.35 -0.10 18 223 726 +164
30JUL26 26.00 C 0.14 0.14 0.09 0.13 -0.04 18 22 1,389 +2
30JUL26 27.00 C 0.05 0.05 0.05 0.04 -0.01 19 69 616 -33
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 19 0 384 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 23 0 151 0
30JUL26 30.00 C 0.01 0.01 0.01 0.01 0.00 27 1 61 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 300 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.34 -0.51 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.85 -0.51 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.37 -0.50 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.89 -0.49 19 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.40 -0.50 20 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.43 -0.45 19 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.52 -0.43 20 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 1.71 -0.35 19 0 90 0
28AUG26 24.00 C 1.04 1.04 1.02 1.02 -0.27 18 8 402 +8
28AUG26 25.00 C 0.58 0.58 0.58 0.53 -0.20 18 30 38 -30
28AUG26 26.00 C 0.28 0.28 0.24 0.26 -0.11 18 13 93 +3
28AUG26 27.00 C 0.12 0.13 0.12 0.11 -0.06 18 17 188 -17
28AUG26 28.00 C 0.08 0.08 0.08 0.04 -0.04 18 1 292 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 20 0 76 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.40 -0.51 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.92 -0.51 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.45 -0.49 23 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 4.96 -0.50 21 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 4.48 -0.50 21 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.53 -0.36 20 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 2.65 -0.33 19 0 385 0
29SEP26 23.00 C 1.99 1.99 1.99 1.86 -0.36 19 1 19 +1
29SEP26 24.00 C 1.18 1.18 1.18 1.22 -0.29 18 6 37 +6
29SEP26 25.00 C 0.00 0.00 0.00 0.76 -0.17 19 0 47 0
29SEP26 26.00 C 0.00 0.00 0.00 0.45 -0.10 19 0 34 0
29SEP26 27.00 C 0.00 0.00 0.00 0.24 -0.05 19 0 408 0
29SEP26 28.00 C 0.13 0.14 0.13 0.12 -0.03 19 16 257 +1
29SEP26 29.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 173 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 0.00 19 0 78 0
29SEP26 31.00 C 0.03 0.03 0.03 0.01 -0.01 19 1 73 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 6.47 -0.50 20 0 13 0
30DEC26 18.50 C 0.00 0.00 0.00 5.98 -0.51 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.51 -0.50 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.04 -0.49 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.58 -0.48 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.65 -0.34 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.83 -0.31 19 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.10 -0.27 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 1.48 -0.30 19 0 0 0
30DEC26 25.00 C 1.10 1.10 1.10 1.01 -0.23 19 10 12 -10
30DEC26 26.00 C 0.00 0.00 0.00 0.68 -0.15 19 0 100 0
30DEC26 27.00 C 0.41 0.41 0.41 0.44 -0.11 19 20 42 +20
30DEC26 28.00 C 0.00 0.00 0.00 0.29 -0.06 19 0 54 0
30DEC26 29.00 C 0.00 0.00 0.00 0.17 -0.04 19 0 140 0
30DEC26 30.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 152 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 0.00 19 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 20 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 23 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 6.53 -0.49 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.04 -0.50 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.58 -0.47 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.13 -0.46 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.69 -0.43 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.80 -0.30 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.04 -0.26 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.37 -0.32 20 0 6 0
30MAR27 24.00 C 2.02 2.02 2.02 1.79 -0.29 19 3 8 +3
30MAR27 25.00 C 1.42 1.42 1.42 1.32 -0.24 19 15 19 +15
30MAR27 26.00 C 0.00 0.00 0.00 0.97 -0.17 19 0 3 0
30MAR27 27.00 C 0.00 0.00 0.00 0.71 -0.13 19 0 31 0
30MAR27 28.00 C 0.00 0.00 0.00 0.50 -0.09 19 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 0.35 -0.06 19 0 7 0
30MAR27 30.00 C 0.00 0.00 0.00 0.24 -0.05 19 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 0.17 -0.03 19 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 0.00 20 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.53 -0.49 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.04 -0.50 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.58 -0.47 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.15 -0.44 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.70 -0.42 19 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.92 -0.41 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.20 -0.37 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.56 -0.32 19 0 0 0
29JUN27 24.00 C 2.09 2.09 2.06 2.02 -0.26 18 14 14 +14
29JUN27 25.00 C 1.68 1.68 1.68 1.57 -0.20 18 10 10 +10
29JUN27 26.00 C 1.21 1.21 1.21 1.21 -0.18 18 10 20 0
29JUN27 27.00 C 0.00 0.00 0.00 0.92 -0.13 18 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.69 -0.11 18 0 35 0
29JUN27 29.00 C 0.00 0.00 0.00 0.51 -0.09 18 0 10 0
29JUN27 30.00 C 0.36 0.36 0.36 0.37 -0.07 19 10 10 +10
29JUN27 31.00 C 0.00 0.00 0.00 0.27 -0.05 19 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.20 -0.04 19 0 8 0
29JUN27 33.00 C 0.00 0.00 0.00 0.15 -0.03 19 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.10 -0.03 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
TOTAL CALL 1,232 20,823 +384
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 88 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 57 0 1,960 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 313 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 642 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 433 0
29JUN26 23.00 P 0.05 0.06 0.05 0.03 +0.02 22 154 1,179 +154
29JUN26 24.00 P 0.15 0.25 0.15 0.21 +0.13 20 265 4,737 +203
29JUN26 25.00 P 0.68 0.90 0.68 0.83 +0.34 22 128 3,405 -91
29JUN26 26.00 P 1.81 1.81 1.81 1.72 +0.40 0 1 1,495 -1
29JUN26 27.00 P 0.00 0.00 0.00 2.72 +0.40 0 0 207 0
29JUN26 28.00 P 0.00 0.00 0.00 3.72 +0.40 0 0 156 0
29JUN26 29.00 P 0.00 0.00 0.00 4.84 +0.52 74 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 5.82 +0.50 81 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 6.84 +0.52 94 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.84 +0.52 103 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.84 +0.52 112 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.84 +0.52 121 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.84 +0.52 128 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.84 +0.52 136 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.84 +0.52 143 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 62 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 406 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 203 0
30JUL26 22.00 P 0.00 0.00 0.00 0.04 +0.02 19 0 275 0
30JUL26 23.00 P 0.20 0.24 0.20 0.16 +0.09 19 75 842 +40
30JUL26 24.00 P 0.45 0.50 0.40 0.47 +0.20 19 287 1,948 -113
30JUL26 25.00 P 0.80 0.98 0.80 1.03 +0.31 19 88 1,799 +88
30JUL26 26.00 P 0.00 0.00 0.00 1.79 +0.37 18 0 570 0
30JUL26 27.00 P 2.61 2.78 2.61 2.78 +0.44 24 2 96 0
30JUL26 28.00 P 0.00 0.00 0.00 3.80 +0.47 32 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 4.84 +0.52 40 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.82 +0.50 44 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.84 +0.52 51 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.84 +0.52 56 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.84 +0.52 61 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.84 +0.52 65 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 10.84 +0.52 69 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 11.84 +0.52 73 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 40 0
28AUG26 19.50 P 0.09 0.09 0.09 0.01 0.00 22 120 90 -40
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 20 0 90 0
28AUG26 21.00 P 0.12 0.12 0.11 0.03 +0.01 19 27 125 +27
28AUG26 22.00 P 0.21 0.21 0.21 0.09 +0.02 18 6 626 +6
28AUG26 23.00 P 0.32 0.38 0.32 0.26 +0.06 18 19 1,081 +4
28AUG26 24.00 P 0.64 0.68 0.64 0.57 +0.09 17 36 1,152 -30
28AUG26 25.00 P 1.20 1.20 1.20 1.16 +0.23 18 30 359 +30
28AUG26 26.00 P 0.00 0.00 0.00 1.92 +0.34 20 0 185 0
28AUG26 27.00 P 0.00 0.00 0.00 2.78 +0.38 20 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 3.80 +0.47 26 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 4.84 +0.52 32 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 5.82 +0.50 36 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 6.84 +0.52 41 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 7.84 +0.52 45 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 8.84 +0.52 49 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 9.84 +0.52 52 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 10.84 +0.52 55 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 11.84 +0.52 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 58 0
29SEP26 19.50 P 0.09 0.09 0.09 0.02 +0.01 21 5 107 +5
29SEP26 20.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 136 0
29SEP26 21.00 P 0.16 0.16 0.16 0.08 +0.03 19 20 139 +20
29SEP26 22.00 P 0.00 0.00 0.00 0.20 +0.07 19 0 94 0
29SEP26 23.00 P 0.50 0.54 0.49 0.44 +0.13 20 48 671 +30
29SEP26 24.00 P 0.78 0.82 0.78 0.82 +0.20 20 20 287 +20
29SEP26 25.00 P 1.22 1.31 1.22 1.31 +0.24 19 10 177 +10
29SEP26 26.00 P 0.00 0.00 0.00 2.07 +0.40 20 0 67 0
29SEP26 27.00 P 0.00 0.00 0.00 2.83 +0.36 19 0 936 0
29SEP26 28.00 P 0.00 0.00 0.00 3.80 +0.45 22 0 85 0
29SEP26 29.00 P 0.00 0.00 0.00 4.84 +0.52 28 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 5.82 +0.50 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.84 +0.52 35 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.84 +0.52 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.84 +0.52 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.84 +0.52 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.84 +0.52 48 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.84 +0.52 50 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.84 +0.52 53 0 0 0
30DEC26 18.00 P 0.11 0.11 0.10 0.03 +0.01 20 355 471 +355
30DEC26 18.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 142 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 33 0
30DEC26 19.50 P 0.20 0.22 0.20 0.10 +0.03 19 2 55 +2
30DEC26 20.00 P 0.00 0.00 0.00 0.15 +0.04 19 0 131 0
30DEC26 21.00 P 0.00 0.00 0.00 0.30 +0.08 19 0 294 0
30DEC26 22.00 P 0.66 0.66 0.66 0.54 +0.11 19 5 177 0
30DEC26 23.00 P 0.00 0.00 0.00 0.89 +0.16 19 0 239 0
30DEC26 24.00 P 0.00 0.00 0.00 1.37 +0.24 20 0 1,079 0
30DEC26 25.00 P 0.00 0.00 0.00 1.95 +0.32 20 0 172 0
30DEC26 26.00 P 0.00 0.00 0.00 2.63 +0.37 20 0 20 0
30DEC26 27.00 P 0.00 0.00 0.00 3.42 +0.39 20 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 4.27 +0.42 21 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 5.11 +0.42 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.11 +0.51 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.07 +0.52 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.04 +0.52 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.93 +0.43 18 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.92 +0.40 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.90 +0.40 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.89 +0.40 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.88 +0.40 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.10 +0.02 20 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.14 +0.03 19 0 83 0
30MAR27 19.50 P 0.00 0.00 0.00 0.20 +0.05 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.27 +0.06 20 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.47 +0.09 20 0 61 0
30MAR27 22.00 P 0.00 0.00 0.00 0.75 +0.12 20 0 75 0
30MAR27 23.00 P 0.00 0.00 0.00 1.13 +0.16 20 0 106 0
30MAR27 24.00 P 0.00 0.00 0.00 1.61 +0.24 20 0 118 0
30MAR27 25.00 P 0.00 0.00 0.00 2.17 +0.31 20 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 2.82 +0.36 20 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.56 +0.33 20 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 4.34 +0.33 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 5.18 +0.41 19 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 6.14 +0.49 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.08 +0.49 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.05 +0.52 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.03 +0.53 24 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.92 +0.40 19 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.90 +0.39 18 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.89 +0.40 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 90 0
29JUN27 18.50 P 0.00 0.00 0.00 0.15 +0.03 19 0 10 0
29JUN27 19.00 P 0.00 0.00 0.00 0.20 +0.04 19 0 40 0
29JUN27 19.50 P 0.00 0.00 0.00 0.27 +0.05 19 0 16 0
29JUN27 20.00 P 0.50 0.50 0.50 0.35 +0.05 19 6 6 +6
29JUN27 21.00 P 0.00 0.00 0.00 0.57 +0.08 19 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 0.87 +0.11 19 0 75 0
29JUN27 23.00 P 0.00 0.00 0.00 1.27 +0.15 19 0 50 0
29JUN27 24.00 P 1.65 1.68 1.65 1.75 +0.21 19 4 7 +4
29JUN27 25.00 P 0.00 0.00 0.00 2.33 +0.26 19 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.99 +0.35 20 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.70 +0.38 20 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.48 +0.42 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.33 +0.47 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.22 +0.49 20 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.14 +0.45 21 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.05 +0.43 21 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.03 +0.46 22 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.93 +0.39 18 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.91 +0.39 18 0 0 0
TOTAL PUT 1,713 32,901 +729
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$ 359.00
18JUN26 290.00 C 0.00 0.00 0.00 69.00 -8.42 0 0 0 0
18JUN26 295.00 C 0.00 0.00 0.00 64.00 -8.42 0 0 0 0
18JUN26 300.00 C 0.00 0.00 0.00 59.00 -8.42 0 0 0 0
18JUN26 310.00 C 0.00 0.00 0.00 49.00 -8.42 0 0 0 0
18JUN26 320.00 C 0.00 0.00 0.00 39.00 -8.42 0 0 0 0
18JUN26 330.00 C 0.00 0.00 0.00 29.00 -8.43 0 0 0 0
18JUN26 340.00 C 18.49 18.49 18.49 19.00 -8.43 0 15 0 0
18JUN26 350.00 C 10.03 10.03 8.50 9.00 -8.49 0 22 0 -6
18JUN26 360.00 C 3.04 3.04 0.38 0.00 -8.12 0 70 45 +44
18JUN26 370.00 C 0.42 0.50 0.42 0.00 -2.30 0 22 31 +4
18JUN26 380.00 C 0.00 0.00 0.00 0.00 -0.32 0 0 21 0
18JUN26 390.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 20 0
18JUN26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18JUN26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18JUN26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 290.00 C 0.00 0.00 0.00 69.26 -8.49 60 0 0 0
26JUN26 295.00 C 0.00 0.00 0.00 64.33 -8.38 60 0 0 0
26JUN26 300.00 C 0.00 0.00 0.00 59.43 -8.32 60 0 0 0
26JUN26 310.00 C 0.00 0.00 0.00 49.82 -8.17 60 0 0 0
26JUN26 320.00 C 0.00 0.00 0.00 40.61 -7.90 60 0 0 0
26JUN26 330.00 C 0.00 0.00 0.00 32.04 -7.45 60 0 0 0
26JUN26 340.00 C 0.00 0.00 0.00 24.98 -6.18 64 0 0 0
26JUN26 350.00 C 17.38 17.38 17.38 18.25 -4.93 62 6 60 0
26JUN26 360.00 C 14.09 14.60 11.80 12.70 -4.25 61 71 202 +44
26JUN26 370.00 C 9.62 9.62 9.62 8.59 -3.35 61 15 270 +15
26JUN26 380.00 C 6.27 6.50 5.03 5.49 -2.63 61 122 120 +82
26JUN26 390.00 C 4.02 4.02 4.02 3.36 -2.02 61 15 90 +15
26JUN26 400.00 C 2.72 2.72 2.15 1.96 -1.52 61 20 76 +8
26JUN26 410.00 C 0.00 0.00 0.00 1.10 -0.99 60 0 21 0
26JUN26 420.00 C 0.00 0.00 0.00 0.59 -0.61 60 0 99 0
26JUN26 430.00 C 0.00 0.00 0.00 0.30 -0.36 60 0 15 0
26JUN26 440.00 C 0.00 0.00 0.00 0.14 -0.21 60 0 0 0
26JUN26 450.00 C 0.00 0.00 0.00 0.07 -0.11 60 0 0 0
26JUN26 460.00 C 0.00 0.00 0.00 0.03 -0.06 60 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 159.17 -8.42 0 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 154.17 -8.42 0 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 149.18 -8.42 83 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 144.18 -8.42 0 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 139.73 -7.87 139 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 134.19 -8.42 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 129.00 -8.61 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 124.01 -8.61 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 119.02 -8.60 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 114.77 -7.86 113 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 109.04 -8.59 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 104.06 -8.58 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 99.09 -8.55 0 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 94.87 -7.78 94 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 89.18 -8.48 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 84.98 -7.68 87 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 80.06 -7.62 83 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 75.14 -7.56 80 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 69.70 -8.05 66 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 64.44 -8.33 53 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 59.57 -8.28 53 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 50.02 -8.10 53 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 40.90 -7.79 53 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 32.43 -7.31 53 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 25.36 -6.12 56 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 18.69 -5.20 55 0 67 0
29JUN26 360.00 C 14.03 14.03 12.90 13.30 -4.12 54 33 341 +2
29JUN26 370.00 C 0.00 0.00 0.00 9.12 -3.25 54 0 424 0
29JUN26 380.00 C 6.86 6.86 5.47 5.98 -2.56 54 33 705 -18
29JUN26 390.00 C 4.10 4.11 3.53 3.75 -2.05 54 72 839 +54
29JUN26 400.00 C 2.92 3.24 2.35 2.26 -1.51 54 322 1,180 -134
29JUN26 410.00 C 1.89 2.09 1.44 1.31 -1.00 54 180 4,329 -83
29JUN26 420.00 C 1.00 1.00 0.94 0.73 -0.63 54 27 2,743 -1
29JUN26 430.00 C 0.00 0.00 0.00 0.39 -0.38 53 0 1,217 0
29JUN26 440.00 C 0.00 0.00 0.00 0.20 -0.22 53 0 1,710 0
29JUN26 450.00 C 0.00 0.00 0.00 0.10 -0.12 53 0 1,088 0
29JUN26 460.00 C 0.00 0.00 0.00 0.05 -0.06 54 0 1,366 0
29JUN26 470.00 C 0.00 0.00 0.00 0.02 -0.04 53 0 504 0
29JUN26 480.00 C 0.15 0.15 0.15 0.01 -0.02 53 2 351 -2
29JUN26 490.00 C 0.00 0.00 0.00 0.01 0.00 57 0 67 0
29JUN26 500.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,193 0
29JUN26 510.00 C 0.00 0.00 0.00 0.01 0.00 63 0 93 0
29JUN26 520.00 C 0.00 0.00 0.00 0.01 0.00 66 0 380 0
29JUN26 530.00 C 0.00 0.00 0.00 0.01 0.00 70 0 441 0
29JUN26 540.00 C 0.00 0.00 0.00 0.01 0.00 73 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,276 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 79 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 81 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 84 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 87 0 311 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 90 0 306 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 92 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 95 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 97 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 102 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 105 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 107 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 109 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 112 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 114 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 126 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 159.17 -8.53 0 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 154.17 -8.55 0 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 149.18 -8.57 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 144.20 -8.58 0 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 139.73 -8.08 47 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 134.28 -8.57 0 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 129.31 -8.58 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 124.41 -8.55 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 119.49 -8.55 0 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 115.52 -7.67 60 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 110.51 -7.99 57 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 105.72 -7.89 57 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 100.75 -7.98 54 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 95.90 -7.97 53 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 91.06 -7.95 52 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 86.24 -7.96 50 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 81.51 -6.96 49 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 76.82 -6.88 48 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 72.13 -6.84 47 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 66.37 -8.10 40 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 61.97 -7.88 40 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 53.30 -7.58 40 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 45.19 -7.18 40 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 37.73 -6.70 40 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 31.58 -5.58 42 0 0 0
30JUL26 350.00 C 24.63 24.63 24.63 25.47 -4.87 41 15 91 +15
30JUL26 360.00 C 21.04 21.04 21.04 20.25 -4.14 41 15 378 0
30JUL26 370.00 C 16.48 16.48 16.48 15.89 -3.50 41 13 437 0
30JUL26 380.00 C 13.10 13.10 11.75 12.34 -3.05 41 17 246 +16
30JUL26 390.00 C 10.39 10.39 9.68 9.41 -2.54 41 20 434 +5
30JUL26 400.00 C 8.55 8.55 6.80 7.03 -2.29 41 27 311 +7
30JUL26 410.00 C 6.05 6.15 5.50 5.17 -2.02 41 9 276 -2
30JUL26 420.00 C 5.02 5.02 4.40 3.75 -1.59 41 30 284 -15
30JUL26 430.00 C 3.91 3.91 3.19 2.68 -1.24 41 33 190 -15
30JUL26 440.00 C 0.00 0.00 0.00 1.90 -0.93 41 0 281 0
30JUL26 450.00 C 0.00 0.00 0.00 1.32 -0.71 41 0 387 0
30JUL26 460.00 C 1.57 1.57 1.57 0.91 -0.52 41 2 142 0
30JUL26 470.00 C 0.00 0.00 0.00 0.60 -0.40 40 0 311 0
30JUL26 480.00 C 0.00 0.00 0.00 0.41 -0.26 41 0 281 0
30JUL26 490.00 C 0.00 0.00 0.00 0.27 -0.19 40 0 87 0
30JUL26 500.00 C 0.00 0.00 0.00 0.18 -0.13 40 0 135 0
30JUL26 510.00 C 0.00 0.00 0.00 0.12 -0.09 41 0 78 0
30JUL26 520.00 C 0.00 0.00 0.00 0.08 -0.06 41 0 37 0
30JUL26 530.00 C 0.00 0.00 0.00 0.05 -0.04 41 0 37 0
30JUL26 540.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 61 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28AUG26 200.00 C 0.00 0.00 0.00 159.77 -8.75 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 154.85 -8.70 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 149.96 -8.62 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 145.06 -8.55 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 140.15 -8.50 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 134.82 -8.87 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 129.96 -8.24 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 125.11 -7.85 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 120.26 -8.23 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 115.52 -7.67 38 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 110.62 -8.20 37 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 105.82 -8.19 39 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 101.19 -7.54 41 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 96.40 -8.05 40 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 91.74 -7.36 40 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 87.07 -7.31 40 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 82.49 -7.85 40 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 77.98 -6.86 40 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 73.55 -7.02 40 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 69.20 -6.93 39 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 64.86 -6.91 39 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 56.74 -7.25 39 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 49.21 -6.88 39 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 42.27 -6.45 39 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 36.58 -5.36 40 0 20 0
28AUG26 350.00 C 0.00 0.00 0.00 30.74 -4.81 40 0 22 0
28AUG26 360.00 C 26.00 26.00 25.48 25.62 -4.41 39 2 127 +1
28AUG26 370.00 C 21.89 21.89 21.89 21.21 -3.95 39 12 247 -12
28AUG26 380.00 C 17.57 17.57 17.00 17.45 -3.40 39 16 315 -15
28AUG26 390.00 C 14.81 14.81 14.81 14.26 -2.95 39 15 605 0
28AUG26 400.00 C 11.60 11.60 11.60 11.54 -2.69 39 19 229 0
28AUG26 410.00 C 0.00 0.00 0.00 9.21 -2.54 39 0 165 0
28AUG26 420.00 C 7.50 7.50 7.50 7.30 -2.21 39 1 218 0
28AUG26 430.00 C 6.89 7.17 6.85 5.74 -1.85 39 45 264 +36
28AUG26 440.00 C 0.00 0.00 0.00 4.48 -1.54 39 0 86 0
28AUG26 450.00 C 0.00 0.00 0.00 3.37 -1.36 39 0 134 0
28AUG26 460.00 C 0.00 0.00 0.00 2.59 -1.00 39 0 19 0
28AUG26 470.00 C 0.00 0.00 0.00 1.99 -0.80 39 0 62 0
28AUG26 480.00 C 2.30 2.30 2.30 1.51 -0.65 39 8 21 +8
28AUG26 490.00 C 0.00 0.00 0.00 1.14 -0.52 39 0 31 0
28AUG26 500.00 C 0.00 0.00 0.00 0.86 -0.41 39 0 244 0
28AUG26 510.00 C 0.00 0.00 0.00 0.64 -0.32 39 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.48 -0.25 39 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.36 -0.19 39 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.26 -0.15 39 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.19 -0.12 39 0 1 0
28AUG26 560.00 C 0.00 0.00 0.00 0.14 -0.09 39 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.10 -0.07 39 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.08 -0.05 39 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.05 -0.04 39 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 160.18 -8.85 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 155.32 -8.23 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 150.04 -8.54 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 145.29 -8.48 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 140.38 -8.56 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 135.57 -8.62 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 130.78 -8.60 0 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 126.02 -8.58 34 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 121.30 -8.49 37 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 116.57 -8.38 38 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 111.91 -8.34 39 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 107.26 -7.45 39 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 102.67 -7.39 39 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 98.10 -7.35 39 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 93.60 -7.29 39 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 89.76 -6.56 41 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 85.40 -6.65 41 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 81.15 -6.46 41 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 77.05 -5.23 41 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 73.07 -5.05 41 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 68.25 -5.69 39 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 60.68 -5.36 39 0 100 0
29SEP26 320.00 C 0.00 0.00 0.00 53.62 -6.68 39 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 47.08 -6.31 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 41.55 -5.44 39 0 35 0
29SEP26 350.00 C 0.00 0.00 0.00 35.95 -4.85 39 0 80 0
29SEP26 360.00 C 0.00 0.00 0.00 30.95 -4.48 39 0 88 0
29SEP26 370.00 C 0.00 0.00 0.00 26.54 -4.10 39 0 891 0
29SEP26 380.00 C 0.00 0.00 0.00 22.71 -3.73 39 0 90 0
29SEP26 390.00 C 19.46 19.46 19.46 19.38 -3.27 39 3 115 -3
29SEP26 400.00 C 17.00 17.00 17.00 16.53 -2.88 39 1 213 +1
29SEP26 410.00 C 0.00 0.00 0.00 13.87 -2.75 39 0 1,322 0
29SEP26 420.00 C 0.00 0.00 0.00 11.59 -2.69 39 0 169 0
29SEP26 430.00 C 10.91 10.91 10.91 9.63 -2.22 39 1 399 +1
29SEP26 440.00 C 0.00 0.00 0.00 7.98 -2.09 39 0 979 0
29SEP26 450.00 C 0.00 0.00 0.00 6.38 -2.01 39 0 504 0
29SEP26 460.00 C 0.00 0.00 0.00 5.24 -1.72 39 0 687 0
29SEP26 470.00 C 0.00 0.00 0.00 4.29 -1.30 39 0 1,167 0
29SEP26 480.00 C 0.00 0.00 0.00 3.50 -1.11 39 0 136 0
29SEP26 490.00 C 0.00 0.00 0.00 2.84 -0.94 39 0 148 0
29SEP26 500.00 C 0.00 0.00 0.00 2.30 -0.80 39 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 1.86 -0.67 39 0 51 0
29SEP26 520.00 C 0.00 0.00 0.00 1.50 -0.56 39 0 406 0
29SEP26 530.00 C 0.00 0.00 0.00 1.20 -0.47 39 0 935 0
29SEP26 540.00 C 0.00 0.00 0.00 0.97 -0.39 39 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.77 -0.33 39 0 157 0
29SEP26 560.00 C 0.00 0.00 0.00 0.62 -0.26 39 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 0.49 -0.22 39 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.39 -0.18 39 0 341 0
29SEP26 590.00 C 1.19 1.19 1.19 0.31 -0.16 39 15 714 +15
29SEP26 600.00 C 0.00 0.00 0.00 0.25 -0.12 39 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.19 -0.10 39 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.15 -0.08 39 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.12 -0.07 39 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.10 -0.05 39 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.08 -0.04 39 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 36 0
30DEC26 200.00 C 0.00 0.00 0.00 163.25 -8.65 45 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 158.54 -7.71 45 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 153.85 -7.69 44 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 149.19 -7.66 44 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 144.56 -8.51 44 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 139.94 -7.66 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 135.48 -7.52 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 131.07 -7.36 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 126.59 -7.32 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 122.17 -7.26 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 117.79 -4.66 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 113.47 -4.59 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 109.23 -4.65 41 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 104.97 -4.69 41 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 101.11 -4.25 41 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 97.07 -5.11 41 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 93.18 -4.97 41 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 89.10 -5.16 40 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 85.45 -4.93 40 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 81.73 -4.87 40 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 78.10 -4.81 40 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 71.16 -4.62 40 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 63.09 -5.95 37 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 57.10 -5.61 37 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 51.53 -7.23 37 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 46.37 -6.98 37 0 0 0
30DEC26 360.00 C 42.55 42.55 42.55 40.40 -6.47 36 30 30 +30
30DEC26 370.00 C 0.00 0.00 0.00 37.26 -7.38 37 0 68 0
30DEC26 380.00 C 0.00 0.00 0.00 32.27 -7.11 37 0 38 0
30DEC26 390.00 C 0.00 0.00 0.00 28.75 -5.63 37 0 1,037 0
30DEC26 400.00 C 0.00 0.00 0.00 25.56 -5.38 37 0 137 0
30DEC26 410.00 C 24.92 24.92 24.92 24.07 -3.62 38 15 209 0
30DEC26 420.00 C 22.36 22.36 22.36 21.31 -3.74 38 15 185 0
30DEC26 430.00 C 0.00 0.00 0.00 18.83 -3.77 38 0 192 0
30DEC26 440.00 C 0.00 0.00 0.00 16.61 -3.26 38 0 289 0
30DEC26 450.00 C 0.00 0.00 0.00 14.20 -3.65 37 0 655 0
30DEC26 460.00 C 14.80 14.80 14.80 12.49 -3.17 37 1 1,148 0
30DEC26 470.00 C 0.00 0.00 0.00 10.96 -2.96 37 0 626 0
30DEC26 480.00 C 0.00 0.00 0.00 9.61 -2.74 37 0 112 0
30DEC26 490.00 C 0.00 0.00 0.00 8.42 -2.87 37 0 7 0
30DEC26 500.00 C 0.00 0.00 0.00 7.36 -2.64 37 0 191 0
30DEC26 510.00 C 0.00 0.00 0.00 6.43 -2.41 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 5.61 -2.21 37 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 4.89 -2.01 37 0 48 0
30DEC26 540.00 C 0.00 0.00 0.00 4.26 -1.83 37 0 43 0
30DEC26 550.00 C 0.00 0.00 0.00 3.71 -1.66 37 0 65 0
30DEC26 560.00 C 0.00 0.00 0.00 3.22 -1.51 37 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 2.80 -1.36 37 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 2.43 -1.24 37 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 2.11 -1.11 37 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 1.83 -1.00 37 0 110 0
30DEC26 610.00 C 0.00 0.00 0.00 1.59 -0.90 37 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 1.37 -0.82 37 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 1.19 -0.73 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 1.03 -0.66 37 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.89 -0.59 37 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.77 -0.53 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 0.67 -0.47 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.58 -0.42 38 0 0 0
30DEC26 690.00 C 1.87 1.87 1.87 0.51 -0.36 38 15 30 +14
30DEC26 700.00 C 0.00 0.00 0.00 0.43 -0.34 37 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 166.29 -7.62 45 0 2 0
30MAR27 205.00 C 0.00 0.00 0.00 161.73 -7.60 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 157.23 -7.54 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 152.73 -7.53 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 148.29 -7.48 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 143.91 -7.43 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 139.54 -7.41 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 135.26 -7.33 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 131.01 -7.29 42 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 126.81 -5.54 41 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 122.67 -4.62 41 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 118.64 -5.43 41 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 114.64 -4.56 41 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 110.65 -5.47 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 106.83 -5.37 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 103.02 -5.39 40 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 99.24 -5.30 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 95.75 -5.04 40 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 92.19 -5.01 39 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 88.53 -5.11 39 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 85.55 -4.66 39 0 21 0
30MAR27 310.00 C 0.00 0.00 0.00 78.80 -4.81 39 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 72.73 -4.53 39 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 66.84 -4.41 38 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 61.38 -4.17 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 54.61 -5.54 37 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 51.42 -4.36 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 45.65 -7.59 37 0 32 0
30MAR27 380.00 C 0.00 0.00 0.00 41.65 -5.86 37 0 16 0
30MAR27 390.00 C 0.00 0.00 0.00 36.81 -6.74 36 0 16 0
30MAR27 400.00 C 0.00 0.00 0.00 33.49 -5.19 36 0 4 0
30MAR27 410.00 C 32.12 32.15 32.12 30.47 -4.92 36 60 76 +60
30MAR27 420.00 C 0.00 0.00 0.00 27.88 -4.46 36 0 61 0
30MAR27 430.00 C 0.00 0.00 0.00 26.62 -2.90 37 0 61 0
30MAR27 440.00 C 0.00 0.00 0.00 24.12 -3.39 37 0 1,345 0
30MAR27 450.00 C 22.00 22.00 22.00 21.84 -3.42 37 2 32 -2
30MAR27 460.00 C 0.00 0.00 0.00 19.31 -3.04 37 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 17.76 -2.58 37 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 16.13 -2.37 37 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 14.56 -2.26 37 0 30 0
30MAR27 500.00 C 0.00 0.00 0.00 13.13 -2.33 37 0 72 0
30MAR27 510.00 C 0.00 0.00 0.00 11.84 -2.28 37 0 21 0
30MAR27 520.00 C 0.00 0.00 0.00 10.67 -2.37 37 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 9.61 -2.38 37 0 2 0
30MAR27 540.00 C 0.00 0.00 0.00 8.65 -2.34 37 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 7.56 -2.11 37 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 6.80 -1.96 37 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 6.12 -1.82 37 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 5.50 -1.69 37 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 4.94 -1.57 37 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 4.44 -1.45 37 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 3.99 -1.34 37 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 3.58 -1.24 37 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 101.19 -5.09 39 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 97.80 -5.01 38 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 94.48 -4.95 38 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 91.23 -4.89 38 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 84.99 -4.79 38 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 79.06 -4.66 38 0 0 0
29JUN27 330.00 C 73.80 73.80 73.80 73.47 -4.47 38 2 2 +2
29JUN27 340.00 C 0.00 0.00 0.00 68.19 -4.30 37 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 63.49 -3.83 37 0 0 0
29JUN27 360.00 C 59.68 59.68 59.68 58.88 -4.93 37 2 0 -2
29JUN27 370.00 C 0.00 0.00 0.00 54.51 -4.75 37 0 27 0
29JUN27 380.00 C 0.00 0.00 0.00 50.53 -4.49 37 0 4 0
29JUN27 390.00 C 0.00 0.00 0.00 46.78 -4.38 37 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 43.33 -3.70 37 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 40.13 -3.41 37 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 37.23 -3.32 37 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 34.49 -3.20 37 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 32.01 -3.00 38 0 0 0
29JUN27 450.00 C 29.38 29.38 29.38 29.71 -2.53 38 2 3 +2
29JUN27 460.00 C 0.00 0.00 0.00 25.84 -3.11 36 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 23.90 -2.86 37 0 0 0
29JUN27 480.00 C 23.13 23.13 23.13 22.17 -2.56 37 1 1 +1
TOTAL CALL 1,511 50,686 +172
18JUN26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18JUN26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
18JUN26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18JUN26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
18JUN26 350.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
18JUN26 360.00 P 1.31 2.52 1.15 1.00 +0.03 0 144 1 -121
18JUN26 370.00 P 11.52 11.52 11.52 11.00 +5.90 0 15 0 -30
18JUN26 380.00 P 20.09 20.09 20.09 21.00 +7.72 0 15 0 -15
18JUN26 390.00 P 0.00 0.00 0.00 31.00 +8.39 0 0 0 0
18JUN26 400.00 P 0.00 0.00 0.00 41.00 +8.40 0 0 0 0
18JUN26 410.00 P 0.00 0.00 0.00 51.00 +8.40 0 0 0 0
18JUN26 420.00 P 0.00 0.00 0.00 61.00 +8.40 0 0 0 0
18JUN26 430.00 P 0.00 0.00 0.00 71.00 +8.40 0 0 0 0
18JUN26 440.00 P 0.00 0.00 0.00 81.00 +8.40 0 0 0 0
18JUN26 450.00 P 0.00 0.00 0.00 91.00 +7.48 0 0 0 0
18JUN26 460.00 P 0.00 0.00 0.00 101.00 +7.48 0 0 0 0
26JUN26 290.00 P 0.00 0.00 0.00 0.08 +0.04 60 0 0 0
26JUN26 295.00 P 0.00 0.00 0.00 0.14 +0.06 60 0 0 0
26JUN26 300.00 P 0.00 0.00 0.00 0.24 +0.10 60 0 10 0
26JUN26 310.00 P 0.00 0.00 0.00 0.64 +0.26 60 0 0 0
26JUN26 320.00 P 0.00 0.00 0.00 1.46 +0.55 61 0 2 0
26JUN26 330.00 P 2.66 2.98 2.66 2.93 +1.02 61 30 161 +10
26JUN26 340.00 P 4.86 5.50 4.86 5.22 +1.58 61 50 35 +5
26JUN26 350.00 P 0.00 0.00 0.00 8.38 +2.06 59 0 79 0
26JUN26 360.00 P 11.77 13.56 11.33 13.01 +2.92 59 60 211 +59
26JUN26 370.00 P 17.06 17.06 17.06 18.85 +3.71 59 12 61 +12
26JUN26 380.00 P 24.02 24.02 24.02 26.13 +4.81 60 15 23 +15
26JUN26 390.00 P 0.00 0.00 0.00 34.07 +6.27 60 0 0 0
26JUN26 400.00 P 0.00 0.00 0.00 42.70 +6.93 60 0 0 0
26JUN26 410.00 P 0.00 0.00 0.00 51.89 +7.50 60 0 0 0
26JUN26 420.00 P 0.00 0.00 0.00 61.41 +7.84 60 0 0 0
26JUN26 430.00 P 0.00 0.00 0.00 71.16 +8.09 60 0 0 0
26JUN26 440.00 P 0.00 0.00 0.00 81.04 +7.94 60 0 0 0
26JUN26 450.00 P 0.00 0.00 0.00 91.79 +8.27 89 0 0 0
26JUN26 460.00 P 0.00 0.00 0.00 101.39 +7.87 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 78 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 71 0 16 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JUN26 275.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 3 0
29JUN26 280.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 4 0
29JUN26 285.00 P 0.00 0.00 0.00 0.06 +0.03 53 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.11 +0.05 53 0 18 0
29JUN26 295.00 P 0.00 0.00 0.00 0.19 +0.09 53 0 16 0
29JUN26 300.00 P 0.66 0.66 0.66 0.32 +0.15 54 3 450 0
29JUN26 310.00 P 1.08 1.08 1.08 0.77 +0.33 54 15 240 0
29JUN26 320.00 P 1.74 1.95 1.74 1.67 +0.65 54 90 596 -45
29JUN26 330.00 P 2.90 3.63 2.90 3.27 +1.17 54 133 1,041 +1
29JUN26 340.00 P 4.66 5.38 4.66 5.54 +1.67 53 59 719 -1
29JUN26 350.00 P 8.11 9.12 8.11 9.06 +2.43 53 160 1,027 -6
29JUN26 360.00 P 12.89 14.32 12.75 13.47 +3.05 52 75 972 -28
29JUN26 370.00 P 20.00 20.30 19.50 19.30 +3.90 52 32 3,755 +10
29JUN26 380.00 P 0.00 0.00 0.00 26.50 +4.84 53 0 1,941 0
29JUN26 390.00 P 0.00 0.00 0.00 34.39 +6.34 53 0 4,091 0
29JUN26 400.00 P 0.00 0.00 0.00 44.22 +7.16 62 0 6,425 0
29JUN26 410.00 P 52.34 52.34 52.34 52.02 +7.47 53 1 1,776 -1
29JUN26 420.00 P 0.00 0.00 0.00 61.50 +7.86 53 0 2,825 0
29JUN26 430.00 P 0.00 0.00 0.00 73.33 +8.32 80 0 650 0
29JUN26 440.00 P 81.65 81.65 81.25 81.07 +7.57 54 6 477 -6
29JUN26 450.00 P 91.45 91.45 91.45 91.79 +8.27 77 1 1,963 0
29JUN26 460.00 P 0.00 0.00 0.00 101.39 +7.87 75 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 111.41 +7.93 81 0 148 0
29JUN26 480.00 P 0.00 0.00 0.00 121.42 +8.23 86 0 65 0
29JUN26 490.00 P 0.00 0.00 0.00 131.46 +8.23 92 0 21 0
29JUN26 500.00 P 0.00 0.00 0.00 141.44 +8.22 97 0 920 0
29JUN26 510.00 P 0.00 0.00 0.00 151.43 +8.24 101 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 161.43 +8.25 106 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 171.00 +8.26 0 0 31 0
29JUN26 540.00 P 0.00 0.00 0.00 181.42 +8.24 114 0 15 0
29JUN26 550.00 P 0.00 0.00 0.00 191.42 +8.25 118 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 201.17 +7.99 113 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 211.42 +8.25 127 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 221.42 +8.25 131 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 231.00 +7.83 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 241.00 +8.28 0 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 251.42 +8.26 142 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 261.41 +8.26 146 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 271.41 +7.98 149 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 281.41 +8.25 153 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 291.41 +8.27 156 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 301.42 +8.26 160 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 311.05 +7.92 142 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 321.16 +8.01 154 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 331.40 +8.27 169 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 341.40 +8.27 172 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 351.40 +8.28 175 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 361.41 +8.29 179 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 371.40 +8.27 181 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 381.40 +8.29 184 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 391.40 +8.29 187 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 401.40 +8.30 190 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 411.41 +8.31 193 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 421.40 +8.30 195 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 431.40 +8.29 198 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 441.15 +8.06 187 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 451.40 +8.31 203 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 461.40 +8.32 206 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 471.39 +8.29 208 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 481.39 +8.31 211 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 491.43 +8.36 215 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 3 0
30JUL26 255.00 P 0.00 0.00 0.00 0.09 +0.04 41 0 100 0
30JUL26 260.00 P 0.00 0.00 0.00 0.13 +0.04 40 0 30 0
30JUL26 265.00 P 0.00 0.00 0.00 0.20 +0.07 41 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.29 +0.10 40 0 105 0
30JUL26 275.00 P 0.00 0.00 0.00 0.43 +0.14 40 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.59 +0.17 40 0 35 0
30JUL26 285.00 P 1.60 1.60 1.60 0.84 +0.25 40 2 2 +2
30JUL26 290.00 P 0.00 0.00 0.00 1.18 +0.37 41 0 3 0
30JUL26 295.00 P 0.00 0.00 0.00 1.55 +0.43 41 0 99 0
30JUL26 300.00 P 0.00 0.00 0.00 2.07 +0.58 41 0 179 0
30JUL26 310.00 P 4.00 4.00 4.00 3.41 +0.91 41 1 199 +1
30JUL26 320.00 P 4.93 5.61 4.93 5.31 +1.30 41 61 446 +44
30JUL26 330.00 P 7.52 8.43 7.52 7.88 +1.75 41 134 453 +131
30JUL26 340.00 P 10.66 11.20 10.66 10.96 +2.03 41 4 2,333 +2
30JUL26 350.00 P 14.00 15.21 13.75 14.88 +2.40 40 91 424 +28
30JUL26 360.00 P 18.80 20.00 18.80 19.56 +2.83 40 22 722 +6
30JUL26 370.00 P 24.41 24.64 24.41 25.22 +3.41 40 30 419 +13
30JUL26 380.00 P 30.70 30.70 30.70 31.92 +4.00 40 15 499 0
30JUL26 390.00 P 0.00 0.00 0.00 39.02 +5.44 40 0 308 0
30JUL26 400.00 P 0.00 0.00 0.00 46.76 +6.05 40 0 414 0
30JUL26 410.00 P 0.00 0.00 0.00 55.01 +6.55 40 0 375 0
30JUL26 420.00 P 0.00 0.00 0.00 63.69 +6.96 40 0 452 0
30JUL26 430.00 P 0.00 0.00 0.00 73.33 +7.93 43 0 238 0
30JUL26 440.00 P 0.00 0.00 0.00 82.01 +5.54 40 0 161 0
30JUL26 450.00 P 0.00 0.00 0.00 91.79 +6.19 42 0 90 0
30JUL26 460.00 P 0.00 0.00 0.00 101.57 +6.29 44 0 31 0
30JUL26 470.00 P 0.00 0.00 0.00 111.41 +7.24 45 0 4 0
30JUL26 480.00 P 0.00 0.00 0.00 121.42 +7.55 48 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 131.46 +8.23 52 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 141.76 +8.54 57 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 151.74 +8.55 60 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 161.76 +8.58 63 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 171.76 +9.00 65 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 181.76 +8.58 68 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 191.75 +8.58 70 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 201.73 +8.55 72 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 211.75 +8.58 75 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 221.75 +8.58 77 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 231.75 +8.58 79 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 241.00 +8.28 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 251.74 +8.58 83 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 261.75 +8.60 86 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.11 +0.03 39 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.16 +0.05 39 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.22 +0.06 39 0 1 0
28AUG26 250.00 P 0.91 1.08 0.91 0.32 +0.10 39 30 33 +30
28AUG26 255.00 P 0.00 0.00 0.00 0.43 +0.11 39 0 7 0
28AUG26 260.00 P 0.00 0.00 0.00 0.60 +0.16 39 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.80 +0.20 39 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 1.05 +0.26 39 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 1.37 +0.33 39 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 1.74 +0.40 39 0 7 0
28AUG26 285.00 P 0.00 0.00 0.00 2.22 +0.51 39 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 2.83 +0.67 39 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 3.53 +0.76 39 0 48 0
28AUG26 300.00 P 0.00 0.00 0.00 4.29 +0.87 39 0 333 0
28AUG26 310.00 P 0.00 0.00 0.00 6.25 +1.23 39 0 420 0
28AUG26 320.00 P 0.00 0.00 0.00 8.77 +1.66 39 0 136 0
28AUG26 330.00 P 12.11 12.11 12.11 11.75 +1.97 39 1 506 0
28AUG26 340.00 P 16.00 16.00 16.00 15.18 +2.07 39 1 2,159 0
28AUG26 350.00 P 20.00 20.00 19.79 19.26 +2.39 38 7 202 -5
28AUG26 360.00 P 23.00 25.00 23.00 24.11 +2.88 38 67 253 +52
28AUG26 370.00 P 28.38 28.38 28.38 29.69 +3.45 38 12 369 0
28AUG26 380.00 P 36.00 36.76 36.00 37.43 +5.39 41 18 859 +15
28AUG26 390.00 P 0.00 0.00 0.00 43.13 +3.92 39 0 275 0
28AUG26 400.00 P 52.00 52.00 52.00 50.38 +4.11 39 1 107 -1
28AUG26 410.00 P 60.00 60.00 60.00 58.16 +5.97 39 2 125 +2
28AUG26 420.00 P 0.00 0.00 0.00 66.38 +6.40 39 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 75.15 +4.91 40 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 83.96 +4.97 40 0 136 0
28AUG26 450.00 P 0.00 0.00 0.00 94.39 +6.31 44 0 75 0
28AUG26 460.00 P 0.00 0.00 0.00 103.61 +6.15 44 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 112.96 +5.96 45 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 122.57 +6.13 46 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 132.23 +7.33 46 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 142.06 +7.27 48 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 152.04 +8.35 50 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 161.76 +7.34 51 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 171.76 +7.30 53 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 181.76 +7.32 55 0 1 0
28AUG26 550.00 P 0.00 0.00 0.00 191.75 +7.35 56 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 201.73 +7.29 58 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 211.75 +7.29 60 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 221.78 +7.29 62 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 231.75 +7.35 64 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 241.75 +7.30 66 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 251.75 +7.32 67 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 261.75 +7.36 69 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.16 +0.04 39 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.23 +0.05 39 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.31 +0.07 39 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.42 +0.09 39 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.56 +0.12 39 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.73 +0.14 39 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.96 +0.21 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.21 +0.23 39 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.54 +0.31 39 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.91 +0.36 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.36 +0.43 39 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 2.90 +0.55 39 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 3.47 +0.58 39 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 4.34 +0.91 39 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 5.11 +0.94 39 0 14 0
29SEP26 295.00 P 0.00 0.00 0.00 6.09 +1.02 39 0 56 0
29SEP26 300.00 P 0.00 0.00 0.00 7.12 +1.15 39 0 433 0
29SEP26 310.00 P 0.00 0.00 0.00 9.60 +1.55 39 0 824 0
29SEP26 320.00 P 0.00 0.00 0.00 12.54 +1.81 39 0 160 0
29SEP26 330.00 P 0.00 0.00 0.00 15.84 +1.96 39 0 1,014 0
29SEP26 340.00 P 18.75 20.00 18.75 19.59 +2.10 39 19 196 +14
29SEP26 350.00 P 23.03 25.00 22.98 23.87 +2.43 39 32 245 +30
29SEP26 360.00 P 0.00 0.00 0.00 28.82 +2.86 39 0 1,237 0
29SEP26 370.00 P 34.03 34.03 34.03 34.37 +3.25 38 15 1,021 +15
29SEP26 380.00 P 0.00 0.00 0.00 42.05 +5.18 40 0 721 0
29SEP26 390.00 P 0.00 0.00 0.00 45.87 +2.50 37 0 989 0
29SEP26 400.00 P 0.00 0.00 0.00 54.44 +5.89 39 0 3,398 0
29SEP26 410.00 P 0.00 0.00 0.00 61.83 +3.77 39 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 70.41 +4.72 40 0 1,830 0
29SEP26 430.00 P 0.00 0.00 0.00 79.60 +5.85 42 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 87.20 +5.07 41 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 96.79 +6.00 43 0 153 0
29SEP26 460.00 P 0.00 0.00 0.00 105.56 +5.79 43 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 116.06 +7.14 46 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 123.75 +6.98 43 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 133.17 +5.88 43 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 142.59 +7.50 44 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 152.30 +7.30 44 1 35 0
29SEP26 520.00 P 0.00 0.00 0.00 162.10 +7.44 45 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 172.03 +7.57 47 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 182.03 +7.59 49 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 191.75 +7.35 49 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 201.73 +7.29 51 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 211.75 +7.29 52 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 221.78 +7.13 54 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 231.76 +7.36 55 0 272 0
29SEP26 600.00 P 0.00 0.00 0.00 241.75 +7.30 57 0 2 0
29SEP26 610.00 P 0.00 0.00 0.00 251.75 +7.32 58 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 261.75 +7.36 60 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 271.72 +7.35 61 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 281.72 +7.35 62 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 291.73 +7.44 64 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 301.72 +7.43 65 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 311.72 +7.43 66 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 321.72 +7.44 68 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 331.72 +7.44 69 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 341.72 +7.44 70 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.40 -0.03 37 0 104 0
30DEC26 205.00 P 0.00 0.00 0.00 0.50 -0.04 37 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.66 -0.05 37 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.83 -0.05 37 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 1.04 -0.05 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.30 -0.06 37 0 129 0
30DEC26 230.00 P 0.00 0.00 0.00 1.57 -0.05 37 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 1.95 -0.04 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.34 -0.04 37 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 2.78 -0.01 37 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 3.33 -0.02 37 0 83 0
30DEC26 255.00 P 0.00 0.00 0.00 3.89 -0.02 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 4.56 +0.06 37 1 11 0
30DEC26 265.00 P 0.00 0.00 0.00 5.33 +0.05 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 6.28 +0.23 38 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 7.24 +0.19 38 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 8.30 +0.18 38 0 13 0
30DEC26 285.00 P 0.00 0.00 0.00 9.36 +0.17 38 0 100 0
30DEC26 290.00 P 0.00 0.00 0.00 10.59 +0.32 38 0 11 0
30DEC26 295.00 P 0.00 0.00 0.00 11.97 +0.39 38 0 20 0
30DEC26 300.00 P 0.00 0.00 0.00 13.35 +0.38 38 0 222 0
30DEC26 310.00 P 0.00 0.00 0.00 16.55 +0.69 38 0 35 0
30DEC26 320.00 P 0.00 0.00 0.00 20.03 +0.98 38 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 24.19 +1.64 38 0 92 0
30DEC26 340.00 P 0.00 0.00 0.00 28.51 +2.06 38 0 93 0
30DEC26 350.00 P 0.00 0.00 0.00 33.57 +2.78 38 0 827 0
30DEC26 360.00 P 38.48 38.48 38.48 38.46 +2.78 38 1 277 +1
30DEC26 370.00 P 0.00 0.00 0.00 42.21 +2.08 36 0 635 0
30DEC26 380.00 P 0.00 0.00 0.00 50.23 +4.71 39 0 94 0
30DEC26 390.00 P 58.00 58.00 58.00 56.85 +4.66 39 2 1,080 -2
30DEC26 400.00 P 0.00 0.00 0.00 63.53 +3.12 39 0 938 0
30DEC26 410.00 P 0.00 0.00 0.00 70.69 +3.44 39 0 206 0
30DEC26 420.00 P 0.00 0.00 0.00 78.15 +3.57 39 0 160 0
30DEC26 430.00 P 0.00 0.00 0.00 85.90 +3.78 39 0 149 0
30DEC26 440.00 P 0.00 0.00 0.00 93.79 +3.81 39 0 316 0
30DEC26 450.00 P 0.00 0.00 0.00 101.94 +4.07 40 0 557 0
30DEC26 460.00 P 0.00 0.00 0.00 110.26 +4.23 40 0 1,094 0
30DEC26 470.00 P 0.00 0.00 0.00 118.76 +4.35 40 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 127.41 +4.41 40 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 136.20 +4.55 40 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 145.17 +4.69 40 0 51 0
30DEC26 510.00 P 0.00 0.00 0.00 154.63 +5.22 40 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 164.46 +5.98 42 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 173.62 +5.95 41 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 182.63 +5.68 40 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 192.31 +4.99 41 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 202.06 +7.62 41 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 211.86 +7.40 42 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 221.78 +7.13 43 0 3 0
30DEC26 590.00 P 0.00 0.00 0.00 231.76 +7.36 44 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 241.76 +7.31 45 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 251.75 +7.32 46 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 261.75 +7.36 48 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 271.72 +7.35 49 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 281.72 +7.35 50 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 291.73 +7.44 51 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 301.72 +7.43 52 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 311.72 +7.43 53 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 321.72 +7.44 54 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 331.72 +7.44 55 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 341.72 +7.44 56 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 1.09 +0.02 37 0 23 0
30MAR27 205.00 P 0.00 0.00 0.00 1.36 +0.02 37 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.62 +0.01 37 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.97 +0.06 37 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 2.36 +0.05 37 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 2.76 +0.05 37 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 3.28 +0.12 37 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 3.84 0.00 37 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 4.41 -0.01 37 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 5.11 +0.08 37 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 6.07 +0.23 37 0 2 0
30MAR27 255.00 P 0.00 0.00 0.00 6.87 +0.23 37 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 7.78 +0.32 37 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 8.85 +0.41 37 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 9.92 +0.39 37 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 11.01 +0.40 37 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 12.35 +0.64 37 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 13.74 +0.65 37 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 15.14 +0.65 37 0 36 0
30MAR27 295.00 P 0.00 0.00 0.00 16.58 +0.68 37 0 10 0
30MAR27 300.00 P 20.00 20.00 20.00 18.32 +0.98 37 3 56 +3
30MAR27 310.00 P 0.00 0.00 0.00 21.84 +0.98 37 0 158 0
30MAR27 320.00 P 0.00 0.00 0.00 25.78 +1.37 37 0 47 0
30MAR27 330.00 P 0.00 0.00 0.00 30.08 +1.57 38 0 41 0
30MAR27 340.00 P 0.00 0.00 0.00 34.73 +2.18 38 0 27 0
30MAR27 350.00 P 0.00 0.00 0.00 39.64 +3.97 38 0 27 0
30MAR27 360.00 P 0.00 0.00 0.00 42.61 +1.91 36 0 1,533 0
30MAR27 370.00 P 44.62 44.62 44.62 48.08 +1.40 36 3 24 +3
30MAR27 380.00 P 0.00 0.00 0.00 53.69 +2.48 35 0 96 0
30MAR27 390.00 P 0.00 0.00 0.00 62.50 +5.64 37 0 20 0
30MAR27 400.00 P 0.00 0.00 0.00 69.21 +2.99 38 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 76.08 +3.25 38 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 83.36 +3.44 38 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 90.70 +3.48 38 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 98.60 +3.89 38 0 17 0
30MAR27 450.00 P 0.00 0.00 0.00 106.40 +4.00 38 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 114.68 +4.51 38 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 122.86 +4.57 39 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 130.67 +4.25 38 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 139.71 +4.74 39 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 147.82 +4.39 38 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 157.18 +5.13 39 1 1 +1
30MAR27 520.00 P 0.00 0.00 0.00 166.13 +5.19 39 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 174.92 +5.00 38 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 184.30 +5.37 39 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 193.56 +5.51 39 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 202.88 +5.56 38 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 212.46 +4.92 39 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 222.17 +5.05 39 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 231.94 +7.54 40 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 241.77 +7.32 40 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 251.75 +7.32 41 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 261.75 +7.36 42 0 0 0
29JUN27 285.00 P 19.30 19.30 19.30 18.28 +1.38 38 1 15 +1
29JUN27 290.00 P 0.00 0.00 0.00 20.03 +1.70 38 0 2 0
29JUN27 295.00 P 22.49 22.49 22.49 21.80 +1.82 38 1 2 +1
29JUN27 300.00 P 0.00 0.00 0.00 23.59 +1.83 38 0 29 0
29JUN27 310.00 P 0.00 0.00 0.00 27.33 +2.00 38 0 10 0
29JUN27 320.00 P 0.00 0.00 0.00 31.27 +1.97 38 0 12 0
29JUN27 330.00 P 0.00 0.00 0.00 35.43 +2.58 37 0 68 0
29JUN27 340.00 P 0.00 0.00 0.00 39.91 +2.71 37 0 11 0
29JUN27 350.00 P 45.00 45.00 45.00 44.71 +2.82 37 3 36 +3
29JUN27 360.00 P 49.73 49.73 49.73 50.03 +3.14 37 2 60 -1
29JUN27 370.00 P 0.00 0.00 0.00 55.53 +3.39 37 0 48 0
29JUN27 380.00 P 0.00 0.00 0.00 61.48 +3.51 37 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 67.70 +3.48 37 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 74.27 +3.58 37 0 30 0
29JUN27 410.00 P 0.00 0.00 0.00 81.06 +4.40 37 0 20 0
29JUN27 420.00 P 0.00 0.00 0.00 88.33 +3.59 37 0 20 0
29JUN27 430.00 P 93.00 93.00 93.00 95.62 +3.70 37 1 9 +1
29JUN27 440.00 P 0.00 0.00 0.00 103.08 +3.83 38 0 1 0
29JUN27 450.00 P 0.00 0.00 0.00 110.72 +4.00 38 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 118.54 +4.10 38 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 126.51 +4.25 38 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 134.65 +4.39 38 0 0 0
TOTAL PUT 1,501 75,142 +249
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$ 2.42
29JUN26 1.80 C 0.00 0.00 0.00 0.62 -0.12 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.57 -0.12 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.52 -0.12 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.47 -0.12 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.42 -0.12 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.32 -0.12 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.23 -0.11 43 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.14 -0.11 36 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.08 -0.08 41 0 23 0
29JUN26 2.50 C 0.00 0.00 0.00 0.04 -0.05 42 0 7 0
29JUN26 2.60 C 0.00 0.00 0.00 0.01 -0.04 35 0 131 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 -0.01 48 0 353 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 59 0 694 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 70 0 319 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 80 0 276 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 89 0 772 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 97 0 437 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 106 0 93 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 114 0 286 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 121 0 310 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 128 0 116 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 135 0 563 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 142 0 589 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 148 0 101 0
29JUN26 4.00 C 0.01 0.01 0.01 0.01 0.00 154 365 484 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 160 0 230 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 172 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 177 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 182 0 610 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 187 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 192 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 197 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 202 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 206 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 217 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 228 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 237 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 247 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 256 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 264 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 279 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 287 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 294 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 301 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 307 0 4,137 0
30JUL26 1.80 C 0.00 0.00 0.00 0.62 -0.13 0 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.58 -0.11 43 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.53 -0.12 39 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.49 -0.12 47 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.44 -0.12 42 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.37 -0.11 50 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.30 -0.09 51 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.22 -0.09 46 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.17 -0.07 47 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.12 -0.06 46 0 0 0
30JUL26 2.60 C 0.10 0.10 0.10 0.09 -0.04 47 10 15 +10
30JUL26 2.70 C 0.00 0.00 0.00 0.06 -0.04 46 0 5 0
30JUL26 2.80 C 0.00 0.00 0.00 0.05 -0.02 50 0 30 0
30JUL26 2.90 C 0.00 0.00 0.00 0.04 -0.01 52 0 146 0
30JUL26 3.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 105 0
30JUL26 3.10 C 0.00 0.00 0.00 0.02 -0.01 53 0 31 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 -0.01 49 0 15 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 58 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 61 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 65 0 14 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 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 75 0 168 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 78 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.67 -0.11 62 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.63 -0.11 63 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.59 -0.10 62 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.54 -0.11 58 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.51 -0.10 60 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.43 -0.10 57 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.36 -0.10 55 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.30 -0.09 55 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.25 -0.08 55 0 0 0
28AUG26 2.50 C 0.21 0.21 0.21 0.21 -0.06 56 20 20 +20
28AUG26 2.60 C 0.00 0.00 0.00 0.17 -0.06 55 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.14 -0.05 55 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.11 -0.04 55 0 1 0
28AUG26 2.90 C 0.00 0.00 0.00 0.09 -0.04 55 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.07 -0.03 55 0 31 0
28AUG26 3.10 C 0.00 0.00 0.00 0.06 -0.02 56 0 100 0
28AUG26 3.20 C 0.00 0.00 0.00 0.04 -0.02 53 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.03 -0.02 53 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.02 -0.02 51 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 -0.01 50 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.71 -0.11 65 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.67 -0.11 64 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.63 -0.11 63 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.60 -0.10 64 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.56 -0.10 63 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.49 -0.09 61 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.43 -0.09 61 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.36 -0.10 57 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.31 -0.08 57 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.27 -0.07 57 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.23 -0.06 57 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.20 -0.05 58 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.17 -0.04 57 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.14 -0.04 56 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.12 -0.04 57 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.10 -0.03 56 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.09 -0.02 58 0 115 0
29SEP26 3.30 C 0.00 0.00 0.00 0.07 -0.03 56 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.06 -0.02 57 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.05 -0.02 57 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.04 -0.02 56 0 43 0
29SEP26 3.70 C 0.00 0.00 0.00 0.03 -0.02 55 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.02 -0.02 52 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 834 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 65 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 67 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 74 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 77 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 80 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 83 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 91 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 95 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 100 0 460 0
30DEC26 1.80 C 0.00 0.00 0.00 0.81 -0.12 67 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.78 -0.12 68 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.75 -0.11 68 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.72 -0.11 68 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.69 -0.11 67 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.63 -0.11 66 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.57 -0.10 65 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.52 -0.10 64 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.45 -0.11 60 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.41 -0.10 61 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.38 -0.09 62 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.34 -0.09 61 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.31 -0.09 61 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.29 -0.08 62 0 5 0
30DEC26 3.00 C 0.25 0.25 0.25 0.26 -0.08 62 500 567 +500
30DEC26 3.10 C 0.00 0.00 0.00 0.24 -0.07 62 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.22 -0.07 62 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.20 -0.06 62 0 64 0
30DEC26 3.40 C 0.00 0.00 0.00 0.18 -0.06 62 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.16 -0.06 61 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.15 -0.06 62 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 -0.05 63 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 -0.06 61 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 -0.05 62 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.10 -0.05 62 0 98 0
30DEC26 4.10 C 0.00 0.00 0.00 0.09 -0.05 61 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 -0.05 61 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.07 -0.05 60 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 -0.05 60 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 -0.05 58 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 -0.05 57 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.03 -0.05 55 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.02 -0.05 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 -0.05 47 0 23 0
30MAR27 1.80 C 0.00 0.00 0.00 0.91 -0.11 71 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.88 -0.11 71 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.85 -0.11 70 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.82 -0.10 70 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.79 -0.10 69 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.73 -0.10 67 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.68 -0.09 67 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.63 -0.09 66 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.58 -0.09 65 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.54 -0.08 65 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.51 -0.07 66 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.48 -0.07 66 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.45 -0.07 66 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.42 -0.06 66 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.39 -0.07 66 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.37 -0.06 66 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.34 -0.06 65 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.32 -0.06 66 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.30 -0.06 66 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.28 -0.06 66 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.27 -0.05 67 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.25 -0.05 66 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.24 -0.04 67 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.22 -0.05 66 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.21 -0.04 67 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.20 -0.04 67 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.18 -0.04 66 0 200 0
30MAR27 4.30 C 0.00 0.00 0.00 0.17 -0.04 66 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.16 -0.04 66 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.15 -0.04 66 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.14 -0.04 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.13 -0.04 66 0 34 0
29JUN27 1.80 C 0.00 0.00 0.00 0.98 -0.10 71 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.95 -0.10 70 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.92 -0.10 70 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.89 -0.09 69 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.87 -0.10 69 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.82 -0.08 69 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.77 -0.08 68 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.72 -0.08 67 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.68 -0.07 67 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.64 -0.07 66 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.61 -0.06 67 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.57 -0.05 66 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.54 -0.05 66 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.51 -0.05 66 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.48 -0.05 66 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.46 -0.05 66 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.44 -0.04 67 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.41 -0.05 66 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.39 -0.04 66 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.37 -0.04 66 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.36 -0.03 67 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.34 -0.03 67 0 1 0
TOTAL CALL 895 21,154 +530
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 77 0 204 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 +0.01 38 0 150 0
29JUN26 2.40 P 0.05 0.05 0.05 0.06 +0.04 42 40 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.11 +0.06 37 0 246 0
29JUN26 2.60 P 0.15 0.20 0.15 0.20 +0.09 46 90 335 -30
29JUN26 2.70 P 0.00 0.00 0.00 0.29 +0.11 50 0 169 0
29JUN26 2.80 P 0.00 0.00 0.00 0.39 +0.12 62 0 5,404 0
29JUN26 2.90 P 0.44 0.44 0.44 0.48 +0.11 0 7 1,653 -7
29JUN26 3.00 P 0.00 0.00 0.00 0.60 +0.13 96 0 359 0
29JUN26 3.10 P 0.00 0.00 0.00 0.70 +0.13 107 0 200 0
29JUN26 3.20 P 0.00 0.00 0.00 0.78 +0.11 0 0 177 0
29JUN26 3.30 P 0.00 0.00 0.00 0.88 +0.11 0 0 720 0
29JUN26 3.40 P 0.00 0.00 0.00 0.98 +0.11 0 0 1,232 0
29JUN26 3.50 P 0.00 0.00 0.00 1.08 +0.11 0 0 935 0
29JUN26 3.60 P 0.00 0.00 0.00 1.19 +0.12 133 0 983 0
29JUN26 3.70 P 0.00 0.00 0.00 1.29 +0.12 140 0 165 0
29JUN26 3.80 P 0.00 0.00 0.00 1.39 +0.12 147 0 559 0
29JUN26 3.90 P 0.00 0.00 0.00 1.49 +0.12 154 0 88 0
29JUN26 4.00 P 0.00 0.00 0.00 1.59 +0.12 160 0 103 0
29JUN26 4.10 P 0.00 0.00 0.00 1.69 +0.12 166 0 128 0
29JUN26 4.20 P 0.00 0.00 0.00 1.79 +0.12 172 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.89 +0.12 178 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.99 +0.12 183 0 10 0
29JUN26 4.50 P 0.00 0.00 0.00 2.09 +0.12 189 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 2.19 +0.12 194 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 2.29 +0.12 199 0 207 0
29JUN26 4.80 P 0.00 0.00 0.00 2.39 +0.12 204 0 10 -10
29JUN26 4.90 P 0.00 0.00 0.00 2.49 +0.12 209 0 0 -10
29JUN26 5.00 P 0.00 0.00 0.00 2.59 +0.12 214 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.84 +0.12 226 0 0 -93
29JUN26 5.50 P 0.00 0.00 0.00 3.09 +0.12 237 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 3.34 +0.12 247 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.59 +0.12 256 0 0 -13
29JUN26 6.25 P 0.00 0.00 0.00 3.84 +0.12 265 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 4.09 +0.12 274 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 4.34 +0.12 282 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.59 +0.12 290 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 4.84 +0.12 298 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 5.09 +0.12 306 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 5.34 +0.12 313 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.59 +0.12 320 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
30JUL26 1.95 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.04 +0.02 49 0 4 0
30JUL26 2.20 P 0.00 0.00 0.00 0.07 +0.03 50 0 65 0
30JUL26 2.30 P 0.00 0.00 0.00 0.11 +0.05 51 0 0 0
30JUL26 2.40 P 0.12 0.12 0.12 0.15 +0.05 50 10 160 +10
30JUL26 2.50 P 0.00 0.00 0.00 0.21 +0.07 51 0 579 0
30JUL26 2.60 P 0.00 0.00 0.00 0.26 +0.06 46 0 201 0
30JUL26 2.70 P 0.00 0.00 0.00 0.34 +0.08 49 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.43 +0.10 53 0 20 0
30JUL26 2.90 P 0.00 0.00 0.00 0.52 +0.11 56 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.61 +0.11 57 0 355 0
30JUL26 3.10 P 0.00 0.00 0.00 0.71 +0.12 63 0 35 0
30JUL26 3.20 P 0.00 0.00 0.00 0.81 +0.12 68 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.91 +0.12 73 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.01 +0.13 78 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.11 +0.13 83 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.21 +0.13 87 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.31 +0.13 92 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.39 +0.11 79 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.49 +0.11 83 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.59 +0.11 86 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.70 +0.13 100 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.03 +0.02 57 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.04 +0.02 58 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.05 +0.02 58 0 50 0
28AUG26 1.95 P 0.00 0.00 0.00 0.06 +0.02 58 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.07 +0.02 57 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.10 +0.02 57 0 102 0
28AUG26 2.20 P 0.00 0.00 0.00 0.14 +0.04 58 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.18 +0.04 58 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.23 +0.05 58 0 150 0
28AUG26 2.50 P 0.00 0.00 0.00 0.29 +0.06 58 0 26 0
28AUG26 2.60 P 0.00 0.00 0.00 0.35 +0.07 58 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.41 +0.07 56 0 203 0
28AUG26 2.80 P 0.00 0.00 0.00 0.48 +0.07 55 0 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.56 +0.08 56 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.64 +0.08 55 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.73 +0.09 57 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.83 +0.11 62 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.93 +0.12 66 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 1.01 +0.11 62 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.12 +0.13 70 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.22 +0.13 74 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.31 +0.13 72 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.40 +0.12 70 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.51 +0.13 79 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.61 +0.13 82 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.70 +0.12 79 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.06 +0.02 59 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.07 +0.02 59 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.09 +0.03 61 0 152 0
29SEP26 1.95 P 0.00 0.00 0.00 0.10 +0.02 60 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.11 +0.02 59 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.15 +0.03 60 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.19 +0.04 60 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.24 +0.05 61 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.29 +0.05 60 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.35 +0.06 61 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.39 +0.05 57 0 406 0
29SEP26 2.70 P 0.00 0.00 0.00 0.45 +0.04 55 0 803 0
29SEP26 2.80 P 0.51 0.52 0.51 0.52 +0.04 55 300 680 0
29SEP26 2.90 P 0.58 0.59 0.58 0.60 +0.06 56 400 240 -200
29SEP26 3.00 P 0.63 0.70 0.63 0.70 +0.09 61 230 130 -210
29SEP26 3.10 P 0.71 0.74 0.71 0.76 +0.07 56 405 216 -200
29SEP26 3.20 P 0.77 0.78 0.77 0.85 +0.11 58 200 283 -78
29SEP26 3.30 P 0.86 0.87 0.86 0.94 +0.11 59 129 870 -101
29SEP26 3.40 P 0.94 0.96 0.94 1.03 +0.13 59 130 1,173 -69
29SEP26 3.50 P 0.00 0.00 0.00 1.12 +0.09 59 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 1.22 +0.10 63 0 788 0
29SEP26 3.70 P 0.00 0.00 0.00 1.31 +0.10 62 0 734 0
29SEP26 3.80 P 0.00 0.00 0.00 1.41 +0.11 64 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.51 +0.11 67 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.61 +0.12 70 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.70 +0.11 68 0 85 0
29SEP26 4.20 P 1.75 1.75 1.75 1.80 +0.11 70 40 309 -40
29SEP26 4.30 P 0.00 0.00 0.00 1.90 +0.12 72 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 2.00 +0.12 74 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.09 +0.11 70 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 2.20 +0.12 78 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 2.30 +0.13 81 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 2.40 +0.13 83 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.49 +0.12 78 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.59 +0.12 80 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.84 +0.12 84 0 248 -2
29SEP26 5.50 P 0.00 0.00 0.00 3.09 +0.12 88 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.34 +0.12 92 0 61 -2
29SEP26 6.00 P 0.00 0.00 0.00 3.59 +0.12 96 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.84 +0.12 100 0 10 0
29SEP26 6.50 P 4.09 4.09 4.09 4.09 +0.12 103 10 0 -10
29SEP26 6.75 P 0.00 0.00 0.00 4.34 +0.12 106 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.59 +0.12 109 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.84 +0.12 112 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.09 +0.12 115 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.34 +0.12 118 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.59 +0.12 120 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.15 +0.01 64 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.16 0.00 63 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.18 0.00 63 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.20 0.00 63 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.22 0.00 64 0 94 0
30DEC26 2.10 P 0.00 0.00 0.00 0.27 +0.01 64 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.32 +0.02 65 0 0 0
30DEC26 2.30 P 0.42 0.42 0.42 0.37 +0.02 64 17 14 -10
30DEC26 2.40 P 0.00 0.00 0.00 0.43 +0.02 65 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.49 +0.03 65 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.55 +0.03 65 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.62 +0.04 66 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.69 +0.06 66 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.76 +0.06 66 0 1,755 0
30DEC26 3.00 P 0.00 0.00 0.00 0.84 +0.08 67 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.90 +0.07 65 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.97 +0.06 64 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 1.05 +0.07 64 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.13 +0.07 63 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.22 +0.08 65 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.31 +0.09 66 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.38 +0.08 63 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.49 +0.10 67 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.57 +0.09 66 0 30 0
30DEC26 4.00 P 1.68 1.68 1.68 1.64 +0.07 61 80 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.74 +0.09 63 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.83 +0.09 63 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.93 +0.09 65 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.02 +0.09 64 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.12 +0.10 66 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.21 +0.09 64 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.31 +0.10 66 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.40 +0.10 64 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.50 +0.10 66 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.24 +0.02 69 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.26 +0.02 69 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.28 +0.02 69 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.30 +0.02 68 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.33 +0.03 69 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.38 +0.03 69 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.43 +0.03 69 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.49 +0.04 69 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.54 +0.03 68 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.60 +0.03 68 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.65 +0.02 67 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.71 +0.02 66 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.77 +0.02 65 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.85 +0.04 66 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.92 +0.05 66 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.99 +0.06 66 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.06 +0.05 65 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 1.14 +0.06 65 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.22 +0.07 66 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.29 +0.06 64 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.36 +0.06 63 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.46 +0.08 65 0 0 0
30MAR27 3.80 P 1.52 1.52 1.52 1.54 +0.07 64 100 250 +100
30MAR27 3.90 P 0.00 0.00 0.00 1.63 +0.08 65 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.72 +0.09 65 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.80 +0.09 64 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.89 +0.09 65 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.97 +0.08 63 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.07 +0.09 65 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.15 +0.09 63 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.23 +0.07 61 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.34 +0.09 64 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.30 +0.04 69 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.32 +0.03 69 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.35 +0.04 69 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.37 +0.04 69 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.40 +0.05 70 0 0 0
29JUN27 2.10 P 0.44 0.44 0.44 0.45 +0.05 69 17 64 +17
29JUN27 2.20 P 0.00 0.00 0.00 0.51 +0.05 70 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.56 +0.05 69 0 40 0
29JUN27 2.40 P 0.00 0.00 0.00 0.62 +0.05 69 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.68 +0.05 69 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.75 +0.07 69 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.79 +0.03 67 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.86 +0.04 67 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.95 +0.06 69 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.01 +0.05 68 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.06 +0.03 65 0 8 0
29JUN27 3.20 P 1.09 1.09 1.09 1.15 +0.06 67 20 52 +20
29JUN27 3.30 P 0.00 0.00 0.00 1.20 +0.04 64 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.29 +0.06 66 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.36 +0.06 65 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.45 +0.07 66 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.52 +0.06 64 0 22 0
TOTAL PUT 2,225 43,595 -938
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 14.64 -0.01 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.15 0.00 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.65 0.00 29 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.16 0.00 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 4.71 -0.02 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 2.53 -0.04 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 1.00 -0.06 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.27 -0.03 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.38 -0.03 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.35 -0.05 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 3.12 -0.03 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.42 -0.01 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 7.90 0.00 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.40 0.00 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.90 0.00 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.40 0.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.90 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.40 0.00 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.90 0.00 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.40 0.00 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.90 0.00 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.40 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 8.57
29JUN26 4.72 C 0.00 0.00 0.00 3.85 -0.31 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 3.75 -0.31 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 3.51 -0.31 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 3.27 -0.31 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.03 -0.31 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 2.79 -0.32 0 0 0 0
29JUN26 6.03 C 0.00 0.00 0.00 2.55 -0.30 90 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 2.31 -0.30 81 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.07 -0.30 71 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.83 -0.30 63 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 1.59 -0.31 54 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 1.35 -0.31 46 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.11 -0.31 38 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 0.87 -0.31 30 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 0.63 -0.31 22 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 0.41 -0.29 23 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 0.23 -0.24 25 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.11 -0.18 26 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.04 -0.11 25 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.01 -0.05 24 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 2.80 -0.34 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.56 -0.35 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.32 -0.35 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.08 -0.35 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.85 -0.35 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.63 -0.33 25 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.37 -0.36 0 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.21 -0.30 28 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.01 -0.28 27 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.84 -0.23 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.68 -0.21 27 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.52 -0.20 26 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.41 -0.17 27 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.32 -0.13 27 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.24 -0.12 27 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.19 -0.09 27 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.14 -0.07 27 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.08 -0.04 28 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
TOTAL CALL 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 111 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 54 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.03 +0.02 26 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.09 +0.06 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.21 +0.13 25 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.38 +0.20 24 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.60 +0.26 26 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.83 +0.29 0 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 1.07 +0.31 0 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 1.59 +0.35 70 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 2.06 +0.34 79 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 2.55 +0.33 92 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 3.03 +0.33 104 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 3.51 +0.33 114 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 +0.02 27 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.06 +0.03 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.09 +0.04 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.14 +0.06 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.20 +0.08 28 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.28 +0.11 28 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.37 +0.13 27 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.49 +0.15 27 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.65 +0.21 28 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.78 +0.19 27 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.95 +0.22 27 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.13 +0.23 27 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.35 +0.27 29 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.78 +0.30 31 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.23 +0.34 32 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.70 +0.36 35 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.17 +0.33 37 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.64 +0.35 39 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$ 8.57
29JUN26 5.00 C 0.00 0.00 0.00 3.57 -0.31 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.32 -0.31 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.07 -0.31 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.82 -0.31 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.58 -0.31 91 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.33 -0.30 81 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.08 -0.30 72 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.83 -0.31 63 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.58 -0.31 54 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.33 -0.31 45 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.08 -0.30 37 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.83 -0.31 29 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.59 -0.30 27 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.36 -0.29 23 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.19 -0.23 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.08 -0.15 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.09 23 0 56 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.03 27 0 74 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 565 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 122 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 79 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.08 -0.30 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.83 -0.31 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.58 -0.35 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.33 -0.34 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.11 -0.33 25 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.88 -0.29 24 0 2 0
30JUL26 8.00 C 0.00 0.00 0.00 0.68 -0.26 25 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.48 -0.25 23 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.33 -0.21 24 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.22 -0.16 24 0 20 0
30JUL26 9.00 C 0.00 0.00 0.00 0.14 -0.11 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.09 -0.08 26 0 75 0
30JUL26 9.50 C 0.00 0.00 0.00 0.05 -0.06 25 0 64 0
30JUL26 9.75 C 0.00 0.00 0.00 0.03 -0.03 26 0 4 0
30JUL26 10.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 19 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.10 -0.34 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.85 -0.35 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.61 -0.34 22 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.38 -0.33 26 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.16 -0.31 27 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.96 -0.29 28 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.77 -0.24 28 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.58 -0.24 26 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.45 -0.19 27 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.33 -0.17 27 0 15 0
28AUG26 9.00 C 0.00 0.00 0.00 0.24 -0.13 27 0 16 0
28AUG26 9.25 C 0.00 0.00 0.00 0.17 -0.11 27 0 24 0
28AUG26 9.50 C 0.00 0.00 0.00 0.13 -0.07 28 0 67 0
28AUG26 9.75 C 0.00 0.00 0.00 0.09 -0.05 28 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.06 -0.04 28 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.57 -0.34 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.33 -0.35 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.10 -0.33 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.83 -0.35 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.58 -0.34 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.34 -0.35 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.10 -0.34 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.85 -0.35 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.62 -0.33 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.38 -0.33 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.18 -0.29 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.98 -0.28 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.80 -0.23 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.64 -0.21 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.49 -0.19 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.38 -0.16 27 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.29 -0.14 27 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.22 -0.11 27 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.16 -0.09 27 0 117 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 -0.07 27 0 74 0
29SEP26 10.00 C 0.00 0.00 0.00 0.09 -0.05 28 0 70 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.02 27 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.83 -0.35 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.59 -0.35 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.35 -0.34 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.11 -0.34 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.88 -0.33 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.66 -0.32 26 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.45 -0.30 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.26 -0.29 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.09 -0.26 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.93 -0.22 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.79 -0.20 26 0 0 0
30DEC26 8.50 C 0.60 0.60 0.60 0.65 -0.20 26 2 3 +2
30DEC26 8.75 C 0.00 0.00 0.00 0.55 -0.17 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.47 -0.15 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.39 -0.13 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.32 -0.12 27 0 33 0
30DEC26 9.75 C 0.00 0.00 0.00 0.26 -0.10 27 0 34 0
30DEC26 10.00 C 0.00 0.00 0.00 0.21 -0.09 27 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.14 -0.06 27 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.09 -0.04 27 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 -0.02 27 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.16 -0.30 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.95 -0.29 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.73 -0.31 26 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.57 -0.28 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.36 -0.24 25 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.23 -0.24 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.07 -0.23 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.94 -0.18 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.81 -0.17 26 0 0 0
30MAR27 8.75 C 0.66 0.66 0.66 0.70 -0.16 26 2 2 +2
30MAR27 9.00 C 0.00 0.00 0.00 0.61 -0.14 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.53 -0.14 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.46 -0.11 26 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.40 -0.09 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.34 -0.08 27 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.24 -0.06 26 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.17 -0.05 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.12 -0.03 26 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.22 -0.30 26 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.02 -0.30 26 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.84 -0.28 26 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.68 -0.25 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.52 -0.28 27 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.38 -0.26 27 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.25 -0.20 27 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.12 -0.19 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.01 -0.21 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.91 -0.16 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.81 -0.16 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.72 -0.14 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.64 -0.14 28 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.57 -0.12 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.51 -0.11 28 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.40 -0.09 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.31 -0.08 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.24 -0.06 28 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.19 -0.06 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.15 -0.05 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
TOTAL CALL 4 1,984 +4
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 146 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 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 71 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 +0.03 25 0 40 0
29JUN26 8.50 P 0.12 0.12 0.12 0.12 +0.08 26 18 117 -18
29JUN26 8.75 P 0.00 0.00 0.00 0.26 +0.16 26 0 155 0
29JUN26 9.00 P 0.00 0.00 0.00 0.45 +0.22 24 0 132 0
29JUN26 9.25 P 0.00 0.00 0.00 0.68 +0.27 0 0 553 0
29JUN26 9.50 P 1.04 1.04 1.04 0.93 +0.30 0 4 546 0
29JUN26 9.75 P 1.26 1.26 1.26 1.18 +0.31 0 1 30 -1
29JUN26 10.00 P 0.00 0.00 0.00 1.47 +0.35 66 0 29 0
29JUN26 10.50 P 0.00 0.00 0.00 1.96 +0.34 76 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.46 +0.33 90 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.96 +0.34 102 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.46 +0.33 113 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.96 +0.33 124 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.46 +0.33 134 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.96 +0.33 144 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.46 +0.33 153 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.96 +0.33 161 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.46 +0.33 170 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.96 +0.33 178 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.09 +0.05 26 0 20 0
30JUL26 8.25 P 0.18 0.18 0.18 0.15 +0.07 25 12 42 +12
30JUL26 8.50 P 0.28 0.28 0.25 0.26 +0.12 26 73 98 +73
30JUL26 8.75 P 0.00 0.00 0.00 0.39 +0.16 26 0 106 0
30JUL26 9.00 P 0.00 0.00 0.00 0.55 +0.19 25 0 91 0
30JUL26 9.25 P 0.00 0.00 0.00 0.74 +0.22 25 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.96 +0.27 25 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 1.19 +0.28 25 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 1.47 +0.34 36 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.96 +0.34 42 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.46 +0.33 49 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.96 +0.33 56 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.46 +0.33 62 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.96 +0.33 68 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.46 +0.33 73 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.96 +0.33 78 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.46 +0.33 83 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.96 +0.33 88 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.46 +0.33 92 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.96 +0.33 97 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28AUG26 7.25 P 0.07 0.07 0.07 0.05 +0.02 27 15 15 +15
28AUG26 7.50 P 0.11 0.11 0.11 0.10 +0.05 29 15 51 0
28AUG26 7.75 P 0.15 0.15 0.15 0.15 +0.06 28 15 15 +13
28AUG26 8.00 P 0.00 0.00 0.00 0.23 +0.09 28 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.34 +0.12 28 0 1 0
28AUG26 8.50 P 0.48 0.48 0.48 0.47 +0.16 29 15 15 +15
28AUG26 8.75 P 0.59 0.59 0.59 0.62 +0.18 29 15 30 +15
28AUG26 9.00 P 0.00 0.00 0.00 0.79 +0.21 29 0 41 0
28AUG26 9.25 P 0.00 0.00 0.00 0.96 +0.23 28 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 1.20 +0.28 31 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.41 +0.29 31 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 1.66 +0.32 34 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.12 +0.33 36 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.60 +0.36 38 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.10 +0.35 43 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.59 +0.35 46 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.08 +0.35 48 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.58 +0.35 52 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.07 +0.35 54 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.57 +0.37 58 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.06 +0.35 58 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 +0.01 27 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 +0.03 28 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 +0.04 27 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.14 +0.05 27 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.21 +0.08 27 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.28 +0.09 26 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.41 +0.14 28 0 18 0
29SEP26 8.50 P 0.00 0.00 0.00 0.53 +0.16 27 0 58 0
29SEP26 8.75 P 0.00 0.00 0.00 0.68 +0.18 28 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.83 +0.20 27 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 1.01 +0.21 27 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.24 +0.27 29 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.45 +0.28 30 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.67 +0.29 30 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.13 +0.34 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.61 +0.33 34 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.10 +0.34 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.59 +0.35 39 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.08 +0.34 41 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.58 +0.35 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.07 +0.33 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.57 +0.35 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.06 +0.35 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.56 +0.35 53 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.06 +0.36 56 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 +0.01 29 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 +0.02 27 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 +0.04 27 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.19 +0.06 27 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.25 +0.07 27 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.33 +0.09 27 0 0 0
30DEC26 8.00 P 0.46 0.46 0.46 0.42 +0.10 26 4 17 0
30DEC26 8.25 P 0.00 0.00 0.00 0.53 +0.12 26 0 2 0
30DEC26 8.50 P 0.62 0.62 0.62 0.67 +0.15 27 1 10 +1
30DEC26 8.75 P 0.00 0.00 0.00 0.82 +0.18 27 0 3 0
30DEC26 9.00 P 1.00 1.00 1.00 0.97 +0.19 27 1 31 +1
30DEC26 9.25 P 0.00 0.00 0.00 1.14 +0.19 27 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.35 +0.24 28 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.56 +0.28 29 0 5 0
30DEC26 10.00 P 1.83 1.83 1.83 1.77 +0.30 29 1 0 -1
30DEC26 10.50 P 0.00 0.00 0.00 2.22 +0.32 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.64 +0.30 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.12 +0.33 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.60 +0.34 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.09 +0.34 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.58 +0.35 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.07 +0.33 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.57 +0.35 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.07 +0.36 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.56 +0.35 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.06 +0.36 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.11 +0.04 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.15 +0.05 26 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.20 +0.06 26 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.26 +0.07 26 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.33 +0.08 26 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.42 +0.10 26 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.52 +0.11 26 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.63 +0.13 26 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.78 +0.17 27 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.92 +0.17 27 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.09 +0.20 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.26 +0.23 27 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.45 +0.26 28 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.64 +0.26 28 0 2 0
30MAR27 10.00 P 1.89 1.89 1.89 1.84 +0.27 28 1 2 -1
30MAR27 10.50 P 0.00 0.00 0.00 2.23 +0.27 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.67 +0.29 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.14 +0.31 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.61 +0.32 29 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.09 +0.33 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.58 +0.33 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.08 +0.34 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.57 +0.35 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.07 +0.36 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.56 +0.35 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.06 +0.36 39 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.20 +0.04 29 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.26 +0.05 29 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.33 +0.06 29 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.41 +0.08 29 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.50 +0.09 29 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.60 +0.10 29 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.71 +0.11 29 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 0.83 +0.12 29 0 21 0
29JUN27 8.50 P 0.00 0.00 0.00 0.97 +0.14 29 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 1.11 +0.15 29 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.27 +0.16 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.43 +0.17 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.61 +0.19 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.79 +0.20 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.98 +0.21 30 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.39 +0.24 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.82 +0.26 32 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.27 +0.27 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.74 +0.28 35 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.22 +0.29 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.71 +0.30 38 0 0 0
TOTAL PUT 191 3,128 +124
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$ 18.72
29JUN26 14.00 C 0.00 0.00 0.00 4.73 - 0 0 0 -
29JUN26 14.50 C 0.00 0.00 0.00 4.23 +0.08 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.73 +0.08 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.23 +0.08 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.73 +0.07 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 2.24 +0.08 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.75 +0.07 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 1.28 +0.05 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.87 +0.04 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.51 +0.02 29 0 0 0
29JUN26 19.00 C 0.16 0.16 0.16 0.28 +0.01 30 10 25 +10
29JUN26 19.50 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 0.00 31 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 88 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 83 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 13 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 94 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 95 0 150 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 103 0 160 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 109 0 51 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 116 0 14 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 122 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 128 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 140 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.77 - 35 0 0 -
30JUL26 14.50 C 0.00 0.00 0.00 4.27 +0.08 29 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.78 +0.08 31 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.29 +0.08 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.82 +0.08 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.37 +0.08 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.94 +0.08 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.55 +0.07 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.17 +0.06 28 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.89 +0.06 29 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.65 +0.05 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.47 +0.05 30 0 0 0
30JUL26 20.00 C 0.22 0.22 0.21 0.32 +0.03 29 2 3 +1
30JUL26 21.00 C 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 20 0
30JUL26 23.00 C 0.00 0.00 0.00 0.02 0.00 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 41 0 12 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 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 56 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 74 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 82 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.80 - 27 0 0 -
28AUG26 14.50 C 0.00 0.00 0.00 4.31 +0.07 28 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.83 +0.08 28 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.36 +0.07 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.91 +0.07 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.48 +0.07 29 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.08 +0.07 29 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.66 +0.01 26 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.34 +0.03 27 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.07 +0.02 28 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.83 +0.01 28 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.64 +0.02 28 0 15 0
28AUG26 20.00 C 0.00 0.00 0.00 0.48 +0.01 28 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 16 0
28AUG26 24.00 C 0.00 0.00 0.00 0.03 0.00 29 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 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 14.00 C 0.00 0.00 0.00 4.81 - 29 0 0 -
29SEP26 14.50 C 0.00 0.00 0.00 4.32 +0.08 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.85 +0.08 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.39 +0.08 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.95 +0.08 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.54 +0.08 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.15 +0.07 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.75 +0.01 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.45 +0.06 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.18 +0.05 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.96 +0.06 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.76 +0.05 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.60 +0.04 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.36 +0.01 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 0.00 28 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 0.00 28 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 14.00 C 0.00 0.00 0.00 4.87 - 28 0 0 -
30DEC26 14.50 C 0.00 0.00 0.00 4.42 +0.08 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.99 +0.08 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.59 +0.09 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.20 +0.08 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.84 +0.08 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.51 +0.08 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.21 +0.08 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.93 +0.08 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.67 +0.07 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.45 +0.08 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.24 +0.06 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.06 +0.07 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.76 +0.05 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.54 +0.04 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.37 +0.03 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.26 +0.03 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 0.00 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 35 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 14.00 C 0.00 0.00 0.00 5.04 - 28 0 0 -
30MAR27 14.50 C 0.00 0.00 0.00 4.63 +0.09 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.24 +0.09 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.86 +0.09 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.50 +0.09 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.17 +0.09 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.86 +0.09 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.57 +0.09 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.30 +0.08 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.04 +0.08 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.83 +0.09 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.61 +0.07 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.43 +0.07 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.11 +0.07 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.85 +0.06 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.64 +0.05 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.48 +0.04 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.36 +0.04 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.27 +0.03 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 +0.01 28 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 14.00 C 0.00 0.00 0.00 5.25 - 28 0 0 -
29JUN27 14.50 C 0.00 0.00 0.00 4.86 +0.10 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.48 +0.09 28 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.12 +0.09 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.79 +0.09 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.46 +0.09 28 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.17 +0.09 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.88 +0.09 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.63 +0.09 28 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.37 +0.08 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.16 +0.09 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.94 +0.09 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.76 +0.09 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.42 +0.08 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.13 +0.06 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.91 +0.07 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.72 +0.05 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.57 +0.05 28 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.45 +0.05 28 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.35 +0.03 28 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.27 +0.03 28 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.21 +0.03 28 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.17 +0.03 28 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
TOTAL CALL 12 1,229 +11
29JUN26 14.00 P 0.00 0.00 0.00 0.01 - 76 0 0 -
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 -0.02 31 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.14 -0.03 31 0 12 0
29JUN26 18.50 P 0.40 0.40 0.40 0.30 -0.04 31 2 77 -2
29JUN26 19.00 P 0.00 0.00 0.00 0.56 -0.07 31 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.90 -0.08 30 0 77 0
29JUN26 20.00 P 0.00 0.00 0.00 1.33 -0.08 31 0 79 0
29JUN26 21.00 P 0.00 0.00 0.00 2.28 -0.08 0 0 88 0
29JUN26 22.00 P 0.00 0.00 0.00 3.28 -0.08 0 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 4.28 -0.08 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 5.28 -0.08 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.28 -0.08 0 0 72 0
29JUN26 26.00 P 0.00 0.00 0.00 7.28 -0.08 0 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 8.28 -0.08 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.28 -0.08 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.28 -0.08 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.28 -0.08 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.28 -0.08 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.28 -0.08 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.28 -0.08 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.28 -0.08 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 16.28 -0.08 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 17.28 -0.08 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 18.28 -0.08 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 19.28 -0.08 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 20.28 -0.08 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 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 0.00 32 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.17 0.00 30 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.29 0.00 31 0 11 0
30JUL26 18.00 P 0.00 0.00 0.00 0.45 -0.01 31 0 19 0
30JUL26 18.50 P 0.00 0.00 0.00 0.66 -0.02 31 0 4 0
30JUL26 19.00 P 0.97 0.97 0.97 0.93 -0.02 31 3 18 0
30JUL26 19.50 P 0.00 0.00 0.00 1.20 -0.04 30 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.56 -0.04 30 0 5 0
30JUL26 21.00 P 0.00 0.00 0.00 2.38 -0.06 30 0 27 0
30JUL26 22.00 P 0.00 0.00 0.00 3.30 -0.07 30 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 4.28 -0.08 0 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 5.28 -0.08 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.28 -0.08 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.28 -0.08 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.28 -0.08 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 9.28 -0.08 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.28 -0.08 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.28 -0.08 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.28 -0.08 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.28 -0.08 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.28 -0.08 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.28 -0.08 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 16.28 -0.08 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 17.28 -0.08 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 18.28 -0.08 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 19.28 -0.08 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 20.28 -0.08 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
28AUG26 14.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.22 -0.01 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.33 -0.01 29 0 7 0
28AUG26 17.50 P 0.00 0.00 0.00 0.48 -0.02 29 0 25 0
28AUG26 18.00 P 0.00 0.00 0.00 0.68 -0.01 29 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.91 -0.01 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.19 0.00 30 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 1.47 -0.04 29 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 1.82 -0.05 29 0 10 0
28AUG26 21.00 P 0.00 0.00 0.00 2.61 -0.06 29 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 3.48 -0.07 28 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 4.42 -0.07 29 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 5.38 -0.08 28 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.36 -0.08 28 0 20 0
28AUG26 26.00 P 0.00 0.00 0.00 7.35 -0.08 29 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.34 -0.08 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.34 -0.07 35 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.33 -0.08 30 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.32 -0.08 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.32 -0.08 38 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.31 -0.08 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 14.31 -0.08 44 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 15.30 -0.08 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 16.30 -0.07 50 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 17.29 -0.08 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 18.29 -0.07 55 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 19.28 -0.08 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 20.28 -0.08 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 - 29 0 0 -
29SEP26 14.50 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.22 0.00 28 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.32 0.00 28 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.46 0.00 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.63 0.00 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.83 -0.01 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.07 -0.02 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.35 -0.02 29 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 1.62 -0.07 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.96 -0.03 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.72 -0.04 28 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 3.56 -0.06 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.47 -0.06 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.41 -0.07 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.38 -0.07 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.36 -0.07 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.35 -0.07 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.34 -0.07 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.33 -0.08 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.32 -0.08 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.32 -0.08 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.31 -0.08 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.31 -0.08 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.30 -0.08 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 16.30 -0.07 43 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 17.29 -0.08 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 18.29 -0.07 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 19.28 -0.08 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 20.28 -0.08 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.12 - 28 0 0 -
30DEC26 14.50 P 0.00 0.00 0.00 0.17 0.00 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.24 0.00 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.34 +0.01 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.45 0.00 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.59 0.00 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.75 0.00 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.95 +0.01 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 1.16 -0.01 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.40 -0.01 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.68 -0.01 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.97 -0.02 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.29 -0.02 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.00 -0.03 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.78 -0.04 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.63 -0.05 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.52 -0.06 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.45 -0.06 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.40 -0.07 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.37 -0.07 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.35 -0.08 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.34 -0.07 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.33 -0.07 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.32 -0.08 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.31 -0.08 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.31 -0.08 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.30 -0.08 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 16.30 -0.07 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 17.29 -0.08 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 18.29 -0.07 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 19.28 -0.08 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 20.28 -0.08 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.23 - 28 0 0 -
30MAR27 14.50 P 0.00 0.00 0.00 0.31 +0.01 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.40 +0.01 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.52 +0.01 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.65 +0.01 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.81 +0.01 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.00 +0.01 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.20 +0.01 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.43 +0.01 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.67 +0.01 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.94 0.00 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.23 0.00 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.55 0.00 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.23 -0.01 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.98 -0.02 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.78 -0.04 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.64 -0.04 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.53 -0.06 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.46 -0.06 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.41 -0.06 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.38 -0.06 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.35 -0.07 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.34 -0.07 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.33 -0.07 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.32 -0.07 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.31 -0.08 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.30 -0.08 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 16.30 -0.07 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 17.29 -0.08 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 18.29 -0.07 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 19.28 -0.08 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 20.28 -0.08 0 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.34 - 28 0 0 -
29JUN27 14.50 P 0.00 0.00 0.00 0.44 +0.02 28 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.55 +0.01 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.68 +0.02 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.84 +0.02 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.00 +0.01 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.20 +0.02 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.40 +0.01 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.64 +0.01 28 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.88 0.00 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.16 +0.01 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.44 0.00 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.76 +0.01 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.42 -0.01 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.14 -0.02 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.93 -0.02 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.76 -0.03 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.63 -0.04 28 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.53 -0.05 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.46 -0.06 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.41 -0.06 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.38 -0.06 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.35 -0.07 28 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.33 -0.07 27 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.32 -0.07 28 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.31 -0.08 27 0 0 0
TOTAL PUT 5 716 -2
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$ 4.05
29JUN26 3.10 C 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.85 +0.01 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.75 +0.01 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.45 +0.01 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.36 +0.01 34 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
29JUN26 4.00 C 0.07 0.07 0.07 0.10 0.00 25 20 20 +20
29JUN26 4.10 C 0.03 0.03 0.03 0.05 0.00 25 55 190 +55
29JUN26 4.20 C 0.00 0.00 0.00 0.03 0.00 29 0 48 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 176 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 229 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 47 0 118 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 244 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 59 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 65 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 70 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 83 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 106 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 126 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 135 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 152 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 160 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 188 0 50 0
30JUL26 3.10 C 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.76 +0.02 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.67 +0.03 32 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.57 +0.02 27 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.47 +0.01 23 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.38 0.00 23 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.31 0.00 26 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.24 -0.02 26 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.09 -0.01 26 0 45 0
30JUL26 4.30 C 0.00 0.00 0.00 0.06 -0.01 26 0 10 0
30JUL26 4.40 C 0.00 0.00 0.00 0.04 -0.01 26 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.03 0.00 28 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.02 0.00 28 0 62 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 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 54 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 64 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.97 +0.02 31 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.87 +0.02 27 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.67 +0.01 19 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.57 0.00 16 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.48 -0.01 20 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.40 -0.01 22 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.32 -0.01 22 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.26 0.00 24 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.20 0.00 24 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
28AUG26 4.20 C 0.11 0.11 0.11 0.11 0.00 24 30 30 +30
28AUG26 4.30 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.04 0.00 24 0 6 0
28AUG26 4.60 C 0.03 0.03 0.03 0.03 0.00 25 10 10 +10
28AUG26 4.70 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 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 0.97 +0.02 31 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.87 +0.02 27 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.67 +0.01 19 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.57 0.00 16 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.49 0.00 23 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.41 -0.01 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.23 0.00 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.18 0.00 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.04 +0.01 29 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 +0.01 29 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 +0.01 28 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 30 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 0.97 +0.02 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.87 0.00 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.77 0.00 21 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.68 -0.02 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.60 -0.02 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.53 -0.01 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.40 0.00 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.35 0.00 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.29 0.00 28 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.25 0.00 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.18 0.00 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 0.00 28 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 0.00 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 0.00 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.88 -0.01 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.80 0.00 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.72 0.00 28 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.65 0.00 29 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.58 +0.01 29 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.52 +0.01 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.46 +0.01 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.41 +0.01 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.36 +0.01 28 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.32 +0.01 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 27 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 1.00 +0.02 30 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.93 +0.03 31 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.84 +0.02 30 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.77 +0.02 30 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.70 +0.02 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.63 -0.01 29 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.58 0.00 29 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.52 -0.01 28 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.47 -0.01 28 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.43 0.00 28 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.39 0.00 28 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.35 -0.01 28 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.31 -0.01 28 0 10 0
29JUN27 4.40 C 0.00 0.00 0.00 0.28 -0.01 28 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.25 -0.01 28 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.23 0.00 28 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
TOTAL CALL 115 2,129 +115
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 0.00 31 0 55 0
29JUN26 4.00 P 0.07 0.09 0.07 0.06 0.00 30 120 146 +55
29JUN26 4.10 P 0.15 0.15 0.15 0.11 -0.01 29 22 23 -2
29JUN26 4.20 P 0.00 0.00 0.00 0.18 -0.01 30 0 76 0
29JUN26 4.30 P 0.00 0.00 0.00 0.27 -0.01 35 0 4 0
29JUN26 4.40 P 0.00 0.00 0.00 0.36 -0.01 36 0 40 0
29JUN26 4.50 P 0.00 0.00 0.00 0.46 -0.01 43 0 36 0
29JUN26 4.60 P 0.00 0.00 0.00 0.57 -0.01 58 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.67 -0.01 65 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.77 -0.01 72 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.88 -0.01 86 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.98 +0.02 93 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.24 0.00 115 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.49 0.00 130 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.74 0.00 144 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.99 0.00 156 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.24 0.00 167 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.49 0.00 178 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.74 0.00 189 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.99 0.00 199 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.24 +0.01 209 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.49 0.00 217 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.74 +0.01 225 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.99 0.00 234 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.24 0.00 241 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.06 -0.01 29 0 29 0
30JUL26 3.90 P 0.11 0.11 0.11 0.09 -0.01 29 8 8 +8
30JUL26 4.00 P 0.00 0.00 0.00 0.13 -0.02 29 0 42 0
30JUL26 4.10 P 0.21 0.21 0.21 0.18 -0.02 28 15 20 +15
30JUL26 4.20 P 0.00 0.00 0.00 0.25 -0.01 30 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.32 -0.02 31 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.40 -0.02 31 0 9 0
30JUL26 4.50 P 0.00 0.00 0.00 0.48 -0.02 31 0 37 0
30JUL26 4.60 P 0.00 0.00 0.00 0.58 -0.01 35 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.67 -0.02 36 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.77 -0.02 39 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.88 -0.01 46 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.98 +0.02 50 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.24 0.00 61 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 1.49 0.00 69 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.75 +0.01 80 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.00 +0.01 87 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.25 +0.01 93 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.50 +0.01 99 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.75 +0.01 105 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 0.04 -0.01 24 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
28AUG26 3.80 P 0.16 0.16 0.16 0.14 -0.01 25 15 77 +15
28AUG26 3.90 P 0.21 0.21 0.21 0.19 -0.01 25 38 98 +38
28AUG26 4.00 P 0.00 0.00 0.00 0.25 0.00 25 0 173 0
28AUG26 4.10 P 0.00 0.00 0.00 0.32 0.00 25 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 0.40 +0.01 26 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 0.48 0.00 26 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 0.56 0.00 24 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.65 0.00 24 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.74 0.00 22 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.92 0.00 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.02 0.00 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.36 0.00 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.61 0.00 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.87 -0.02 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.11 -0.03 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 +0.01 29 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 0.00 28 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.12 +0.01 29 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.15 0.00 28 0 33 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 0.00 28 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.25 +0.01 28 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.31 +0.01 28 0 41 0
29SEP26 4.10 P 0.00 0.00 0.00 0.38 +0.02 29 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 0.45 +0.02 29 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 0.53 +0.03 30 0 105 0
29SEP26 4.40 P 0.00 0.00 0.00 0.61 +0.03 30 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 0.69 +0.01 29 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 0.77 +0.01 28 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 0.85 -0.01 25 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.94 -0.01 23 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.04 0.00 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.13 -0.01 0 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.38 0.00 15 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.63 0.00 27 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.87 -0.02 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.13 -0.01 38 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.37 -0.01 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.62 -0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.87 -0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.12 -0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.37 -0.01 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.62 -0.01 50 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.87 -0.01 55 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.11 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.36 -0.01 0 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 0.00 28 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.19 0.00 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.23 +0.01 28 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.27 0.00 28 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.32 0.00 28 0 0 0
30DEC26 4.00 P 0.40 0.40 0.40 0.39 +0.02 29 45 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.43 0.00 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.50 0.00 27 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 0.58 +0.01 28 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 0.66 +0.02 29 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.72 0.00 27 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.80 0.00 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.90 +0.02 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.98 +0.02 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.07 +0.01 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.15 -0.01 25 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.40 +0.01 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.64 +0.01 29 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.87 -0.02 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.13 -0.01 31 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.37 -0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.62 -0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.87 -0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.12 -0.01 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.37 -0.01 37 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.13 0.00 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.19 0.00 27 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.23 0.00 28 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.27 -0.01 27 0 26 0
30MAR27 3.80 P 0.00 0.00 0.00 0.32 0.00 27 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.37 0.00 27 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.42 0.00 27 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.48 +0.01 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.55 +0.01 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.62 +0.02 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.69 +0.02 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.76 +0.01 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.83 0.00 26 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.92 +0.02 27 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.01 +0.01 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.09 +0.02 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.18 +0.02 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.40 +0.01 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.64 +0.01 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.89 0.00 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.13 -0.01 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.37 -0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.62 -0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.87 -0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.12 -0.01 0 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.17 0.00 28 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.20 0.00 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.24 0.00 28 0 30 0
29JUN27 3.60 P 0.00 0.00 0.00 0.28 0.00 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.32 0.00 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.37 0.00 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.41 -0.02 27 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.46 -0.01 27 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.54 +0.01 28 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.59 0.00 27 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.66 0.00 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.72 -0.01 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.80 0.00 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.87 0.00 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.94 -0.01 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.02 -0.03 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.11 -0.03 26 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.19 -0.03 26 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.43 -0.01 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.66 -0.01 28 0 0 0
TOTAL PUT 263 2,799 +129
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$ 128.70
18JUN26 100.00 C 0.00 0.00 0.00 28.70 +6.19 0 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 26.20 +6.19 0 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 23.70 +6.19 0 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 21.20 +6.19 0 0 0 0
18JUN26 110.00 C 0.00 0.00 0.00 18.70 +6.19 0 0 0 0
18JUN26 112.50 C 0.00 0.00 0.00 16.20 +6.19 0 0 0 0
18JUN26 115.00 C 0.00 0.00 0.00 13.70 +6.17 0 0 0 0
18JUN26 117.50 C 0.00 0.00 0.00 11.20 +6.06 0 0 0 0
18JUN26 120.00 C 0.00 0.00 0.00 8.70 +5.76 0 0 0 0
18JUN26 122.50 C 6.00 6.00 6.00 6.20 +4.79 0 8 0 -8
18JUN26 125.00 C 0.99 1.05 0.54 3.70 +3.19 0 67 0 0
18JUN26 127.50 C 0.10 0.93 0.10 1.20 +1.06 0 83 0 -15
18JUN26 130.00 C 0.24 0.24 0.24 0.00 -0.03 0 15 35 +15
18JUN26 132.50 C 0.10 0.10 0.10 0.00 -0.01 0 30 30 +30
18JUN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 28.76 +6.19 0 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 26.26 +6.18 0 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 23.77 +6.16 47 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 21.28 +6.11 47 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 18.80 +6.01 46 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 16.35 +5.84 46 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 13.95 +5.56 46 0 0 0
26JUN26 117.50 C 0.00 0.00 0.00 11.64 +5.15 46 0 0 0
26JUN26 120.00 C 0.00 0.00 0.00 9.46 +4.63 46 0 0 0
26JUN26 122.50 C 0.00 0.00 0.00 7.47 +4.02 46 0 0 0
26JUN26 125.00 C 3.11 5.50 3.11 5.53 +3.16 44 23 23 +23
26JUN26 127.50 C 2.28 2.28 2.10 4.08 +2.49 44 30 30 +30
26JUN26 130.00 C 0.00 0.00 0.00 2.90 +1.89 45 0 0 0
26JUN26 132.50 C 1.86 1.99 1.86 1.98 +1.37 45 54 53 +53
26JUN26 135.00 C 0.00 0.00 0.00 1.30 +0.95 46 0 0 0
26JUN26 137.50 C 0.00 0.00 0.00 0.82 +0.62 46 0 0 0
26JUN26 140.00 C 0.00 0.00 0.00 0.53 +0.42 47 0 0 0
26JUN26 142.50 C 0.00 0.00 0.00 0.31 +0.25 47 0 0 0
26JUN26 145.00 C 0.00 0.00 0.00 0.17 +0.14 46 0 0 0
26JUN26 147.50 C 0.00 0.00 0.00 0.09 +0.08 46 0 0 0
26JUN26 150.00 C 0.00 0.00 0.00 0.05 +0.04 47 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 48.77 +6.20 82 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 46.27 +6.19 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 43.77 +6.19 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 41.27 +6.19 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 38.78 +6.20 66 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 36.28 +6.19 56 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 33.78 +6.19 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 31.28 +6.19 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 28.79 +5.95 49 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 26.29 +6.17 42 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 23.80 +6.14 44 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 21.31 +6.07 42 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 18.85 +5.95 43 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 16.42 +5.75 43 0 17 0
29JUN26 115.00 C 0.00 0.00 0.00 14.06 +5.46 43 0 36 0
29JUN26 117.50 C 0.00 0.00 0.00 11.79 +5.06 43 0 103 0
29JUN26 120.00 C 0.00 0.00 0.00 9.66 +4.57 43 0 333 0
29JUN26 122.50 C 0.00 0.00 0.00 7.72 +3.97 43 0 283 0
29JUN26 125.00 C 3.62 3.62 3.62 6.00 +3.34 43 15 44 +14
29JUN26 127.50 C 2.62 4.40 2.62 4.38 +2.53 41 45 233 -30
29JUN26 130.00 C 2.41 3.12 2.41 3.20 +1.96 42 45 508 -45
29JUN26 132.50 C 1.01 2.24 1.01 2.26 +1.47 42 45 168 -15
29JUN26 135.00 C 0.74 2.02 0.74 1.55 +1.07 42 34 161 -15
29JUN26 137.50 C 0.49 1.02 0.49 1.02 +0.73 42 30 96 +23
29JUN26 140.00 C 0.73 0.78 0.73 0.70 +0.54 43 60 145 -30
29JUN26 142.50 C 0.51 0.54 0.50 0.43 +0.34 43 60 135 +14
29JUN26 145.00 C 0.35 0.35 0.35 0.26 +0.21 43 15 659 0
29JUN26 147.50 C 0.00 0.00 0.00 0.15 +0.12 43 0 91 0
29JUN26 150.00 C 0.18 0.18 0.18 0.09 +0.07 43 1 171 0
29JUN26 152.50 C 0.00 0.00 0.00 0.05 +0.04 43 0 161 0
29JUN26 155.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 25 0
29JUN26 157.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 68 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 34 0
30JUL26 92.50 C 0.00 0.00 0.00 36.28 +5.19 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 34.17 +5.58 46 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 31.54 +5.26 32 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 29.21 +5.31 40 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 26.88 +5.13 41 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 24.83 +5.58 46 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 22.21 +4.97 40 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 20.53 +5.19 46 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 18.51 +4.95 46 0 24 0
30JUL26 115.00 C 0.00 0.00 0.00 16.60 +4.69 46 0 31 0
30JUL26 117.50 C 0.00 0.00 0.00 14.80 +4.41 46 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 13.11 +4.07 46 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 11.55 +3.77 46 0 45 0
30JUL26 125.00 C 7.75 7.75 7.75 9.81 +3.20 44 15 40 0
30JUL26 127.50 C 6.28 6.28 6.28 8.54 +2.91 44 7 13 +7
30JUL26 130.00 C 6.17 6.17 6.17 7.39 +2.62 44 30 15 -15
30JUL26 132.50 C 6.50 6.50 6.30 6.35 +2.32 44 3 24 +3
30JUL26 135.00 C 5.57 5.57 5.57 5.43 +2.03 45 1 60 -1
30JUL26 137.50 C 4.38 4.38 4.38 4.62 +1.80 45 15 41 +12
30JUL26 140.00 C 0.00 0.00 0.00 3.93 +1.61 45 0 36 0
30JUL26 142.50 C 0.00 0.00 0.00 3.33 +1.44 45 0 49 0
30JUL26 145.00 C 0.00 0.00 0.00 2.84 +1.30 46 0 72 0
30JUL26 147.50 C 0.00 0.00 0.00 2.40 +1.15 46 0 76 0
30JUL26 150.00 C 0.00 0.00 0.00 2.01 +1.01 46 0 47 0
30JUL26 152.50 C 0.00 0.00 0.00 1.65 +0.85 46 0 73 0
30JUL26 155.00 C 0.00 0.00 0.00 1.35 +0.71 46 0 70 0
30JUL26 157.50 C 0.00 0.00 0.00 1.11 +0.60 46 0 30 0
30JUL26 160.00 C 0.00 0.00 0.00 0.90 +0.50 46 0 120 0
30JUL26 162.50 C 0.00 0.00 0.00 0.73 +0.42 46 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 0.58 +0.34 46 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 34.56 +5.42 40 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 32.46 +5.61 44 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 30.34 +5.59 45 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 27.86 +5.10 42 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 25.99 +4.80 44 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 23.63 +4.40 42 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 21.95 +4.44 44 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 20.44 +4.55 46 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 18.69 +4.31 46 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 17.05 +4.09 46 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 15.50 +4.05 46 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 14.04 +3.58 46 0 7 0
28AUG26 125.00 C 9.87 9.87 9.87 12.41 +3.07 45 15 30 0
28AUG26 127.50 C 11.52 11.52 11.52 11.27 +2.95 45 15 15 +15
28AUG26 130.00 C 0.00 0.00 0.00 10.12 +2.72 45 0 42 0
28AUG26 132.50 C 0.00 0.00 0.00 9.08 +2.50 46 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 8.13 +2.28 46 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 7.27 +2.07 46 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 6.50 +1.94 46 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 5.83 +1.84 46 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 5.21 +1.83 47 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 4.60 +1.66 47 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 3.92 +1.36 46 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 3.44 +1.22 46 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 3.01 +1.09 46 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 2.63 +0.98 46 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 2.29 +0.87 46 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 1.99 +0.77 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 49.39 +6.05 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 46.98 +6.00 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 44.37 +5.69 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 42.26 +5.85 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 39.96 +5.77 45 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 37.71 +5.67 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 35.28 +5.35 43 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 33.13 +5.20 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 30.77 +4.61 41 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 29.00 +4.74 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 26.83 +4.43 42 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 24.84 +4.12 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 23.17 +4.19 43 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 21.57 +4.10 44 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 20.22 +4.20 45 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 18.66 +4.00 45 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 17.21 +4.04 45 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 15.78 +3.56 45 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 14.81 +3.69 46 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 13.11 +3.01 45 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 11.99 +2.81 45 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 10.95 +2.63 45 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 9.99 +2.44 45 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 9.11 +2.27 45 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 8.31 +2.11 45 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 7.57 +1.98 45 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 6.91 +2.01 45 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 6.33 +1.97 46 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 5.55 +1.64 45 0 30 0
29SEP26 152.50 C 0.00 0.00 0.00 5.02 +1.51 45 0 45 0
29SEP26 155.00 C 0.00 0.00 0.00 4.48 +1.37 45 0 114 0
29SEP26 157.50 C 0.00 0.00 0.00 4.04 +1.27 45 0 85 0
29SEP26 160.00 C 0.00 0.00 0.00 3.64 +1.16 45 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 3.23 +1.04 45 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 2.90 +0.96 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 50.57 +6.04 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 48.34 +5.98 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 46.15 +5.89 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 44.00 +5.80 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 41.90 +5.70 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 39.86 +5.59 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 37.86 +5.50 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 35.92 +5.33 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 34.06 +5.25 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 32.24 +5.09 44 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 30.48 +4.93 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 29.00 +5.05 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 27.17 +4.64 44 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 25.60 +4.18 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 24.13 +3.85 44 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 22.55 +3.62 43 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 21.11 +3.34 43 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 19.93 +3.33 43 0 0 0
30DEC26 125.00 C 18.00 18.00 18.00 18.74 +3.91 43 1 81 0
30DEC26 127.50 C 0.00 0.00 0.00 17.53 +3.47 43 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 16.73 +3.69 44 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 15.74 +3.18 44 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 14.79 +3.10 44 0 0 0
30DEC26 137.50 C 13.50 13.50 13.50 13.83 +3.00 44 1 2 0
30DEC26 140.00 C 0.00 0.00 0.00 12.97 +2.91 44 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 12.19 +2.82 44 0 13 0
30DEC26 145.00 C 0.00 0.00 0.00 11.44 +3.01 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 10.74 +2.97 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 10.08 +2.85 45 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 9.26 +2.54 44 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 8.60 +2.40 44 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 8.01 +2.32 44 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 7.50 +2.20 44 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 7.00 +2.08 44 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 6.68 +2.01 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 52.28 +6.09 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 49.91 +5.75 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 47.88 +5.65 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 45.88 +5.55 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 43.99 +5.54 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 42.09 +5.38 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 40.26 +5.29 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 38.52 +5.25 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 36.78 +5.08 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 35.15 +5.02 44 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 33.51 +4.92 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 31.93 +4.72 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 30.40 +4.57 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 28.94 +4.49 44 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 27.54 +4.32 43 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 26.30 +4.27 44 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 25.03 +4.19 44 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 23.85 +4.16 44 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 22.67 +3.87 44 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 21.48 +3.78 44 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 20.43 +3.73 44 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 19.44 +3.69 44 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 18.45 +3.24 44 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 17.61 +3.05 44 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 16.56 +2.84 44 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 15.66 +2.77 44 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 14.85 +2.63 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 14.13 +2.57 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 13.39 +2.49 44 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 12.66 +2.42 44 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 12.02 +2.38 44 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 11.60 +2.47 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 11.04 +2.67 44 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 10.44 +2.56 45 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 9.65 +2.26 44 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 42.53 +5.20 44 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 40.82 +5.03 44 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 39.24 +4.99 44 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 37.70 +4.96 44 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 36.17 +4.78 44 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 34.65 +4.62 44 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 33.30 +4.62 44 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 31.95 +4.56 44 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 30.60 +4.37 44 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 29.27 +4.04 44 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 27.92 +3.80 43 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 26.69 +3.64 43 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 25.57 +3.53 43 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 24.50 +3.43 43 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 23.47 +3.33 43 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 22.50 +3.24 43 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 21.57 +3.47 43 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 20.67 +2.99 44 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 19.81 +2.90 44 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 18.99 +2.82 44 0 6 0
29JUN27 145.00 C 17.16 17.16 17.16 18.20 +2.84 44 6 9 -6
29JUN27 147.50 C 0.00 0.00 0.00 17.45 +3.22 44 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 16.73 +3.12 44 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 15.80 +2.81 44 0 0 0
TOTAL CALL 769 12,158 +59
18JUN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 115.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
18JUN26 117.50 P 0.00 0.00 0.00 0.00 -0.12 0 0 0 0
18JUN26 120.00 P 0.00 0.00 0.00 0.00 -0.47 0 0 0 0
18JUN26 122.50 P 0.00 0.00 0.00 0.00 -1.39 0 0 0 0
18JUN26 125.00 P 1.20 1.20 0.37 0.00 -3.00 0 130 130 +130
18JUN26 127.50 P 1.53 1.54 1.53 0.00 -5.16 0 129 129 +129
18JUN26 130.00 P 1.41 1.41 1.41 1.30 -6.22 0 15 0 0
18JUN26 132.50 P 0.00 0.00 0.00 3.80 -6.20 0 0 0 0
18JUN26 135.00 P 0.00 0.00 0.00 6.30 -6.20 0 0 0 0
18JUN26 137.50 P 0.00 0.00 0.00 8.80 -6.20 0 0 0 0
18JUN26 140.00 P 0.00 0.00 0.00 11.30 -6.20 0 0 0 0
18JUN26 142.50 P 0.00 0.00 0.00 13.80 -6.20 0 0 0 0
18JUN26 145.00 P 0.00 0.00 0.00 16.30 -6.20 0 0 0 0
18JUN26 147.50 P 0.00 0.00 0.00 18.80 -6.20 0 0 0 0
18JUN26 150.00 P 0.00 0.00 0.00 21.30 -6.20 0 0 0 0
26JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26JUN26 102.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
26JUN26 105.00 P 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
26JUN26 107.50 P 0.00 0.00 0.00 0.02 -0.08 49 0 0 0
26JUN26 110.00 P 0.00 0.00 0.00 0.04 -0.18 48 0 0 0
26JUN26 112.50 P 0.00 0.00 0.00 0.08 -0.36 46 0 0 0
26JUN26 115.00 P 0.00 0.00 0.00 0.18 -0.66 46 0 0 0
26JUN26 117.50 P 0.00 0.00 0.00 0.38 -1.05 47 0 0 0
26JUN26 120.00 P 0.00 0.00 0.00 0.70 -1.55 47 0 16 0
26JUN26 122.50 P 2.43 2.43 2.08 1.23 -2.14 47 21 21 +21
26JUN26 125.00 P 2.47 2.47 2.20 1.98 -2.83 47 17 17 +17
26JUN26 127.50 P 0.00 0.00 0.00 3.03 -3.51 47 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 4.35 -4.06 48 0 0 0
26JUN26 132.50 P 0.00 0.00 0.00 5.94 -4.59 49 0 0 0
26JUN26 135.00 P 0.00 0.00 0.00 7.57 -5.20 46 0 0 0
26JUN26 137.50 P 0.00 0.00 0.00 9.58 -5.55 46 0 0 0
26JUN26 140.00 P 0.00 0.00 0.00 11.74 -5.81 46 0 0 0
26JUN26 142.50 P 0.00 0.00 0.00 14.04 -5.97 46 0 0 0
26JUN26 145.00 P 0.00 0.00 0.00 16.41 -6.09 46 0 0 0
26JUN26 147.50 P 0.00 0.00 0.00 18.84 -6.16 46 0 0 0
26JUN26 150.00 P 0.00 0.00 0.00 21.77 -5.73 73 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 53 0 419 0
29JUN26 102.50 P 0.00 0.00 0.00 0.01 -0.02 48 0 41 0
29JUN26 105.00 P 0.00 0.00 0.00 0.01 -0.06 44 0 79 0
29JUN26 107.50 P 0.00 0.00 0.00 0.03 -0.12 44 0 586 0
29JUN26 110.00 P 0.00 0.00 0.00 0.06 -0.24 43 0 99 0
29JUN26 112.50 P 0.00 0.00 0.00 0.13 -0.46 43 0 91 0
29JUN26 115.00 P 0.00 0.00 0.00 0.27 -0.75 43 0 154 0
29JUN26 117.50 P 0.00 0.00 0.00 0.50 -1.17 43 0 97 0
29JUN26 120.00 P 1.85 1.85 1.10 0.89 -1.62 43 21 250 -9
29JUN26 122.50 P 2.48 2.48 2.00 1.46 -2.18 43 52 126 +8
29JUN26 125.00 P 2.96 2.96 2.29 2.25 -2.81 43 40 50 +8
29JUN26 127.50 P 4.50 4.50 4.50 3.32 -3.40 44 1 62 0
29JUN26 130.00 P 0.00 0.00 0.00 4.64 -3.96 44 0 36 0
29JUN26 132.50 P 0.00 0.00 0.00 6.03 -4.64 43 0 25 0
29JUN26 135.00 P 0.00 0.00 0.00 7.80 -5.08 43 0 439 0
29JUN26 137.50 P 0.00 0.00 0.00 9.77 -5.43 43 0 31 0
29JUN26 140.00 P 0.00 0.00 0.00 11.89 -5.70 43 0 40 0
29JUN26 142.50 P 0.00 0.00 0.00 14.13 -5.90 43 0 46 0
29JUN26 145.00 P 0.00 0.00 0.00 16.47 -6.03 43 0 480 0
29JUN26 147.50 P 0.00 0.00 0.00 18.88 -6.12 43 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 21.77 -5.73 63 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 24.30 -5.70 68 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 26.30 -6.20 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 28.80 -6.20 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 31.30 -6.20 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 33.80 -6.20 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 36.30 -6.20 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.10 -0.11 46 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.17 -0.16 46 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.26 -0.25 46 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.37 -0.38 46 0 34 0
30JUL26 102.50 P 0.00 0.00 0.00 0.57 -0.48 46 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 0.81 -0.63 46 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 1.12 -0.83 46 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 1.51 -1.04 46 0 30 0
30JUL26 112.50 P 2.39 2.39 2.39 2.02 -1.22 46 1 17 -1
30JUL26 115.00 P 0.00 0.00 0.00 2.62 -1.43 46 0 31 0
30JUL26 117.50 P 3.82 3.82 3.35 3.31 -1.66 46 9 43 +5
30JUL26 120.00 P 0.00 0.00 0.00 4.16 -1.92 46 0 32 0
30JUL26 122.50 P 5.63 5.63 4.92 5.13 -2.17 46 12 52 -12
30JUL26 125.00 P 6.79 6.79 6.79 6.20 -2.55 47 15 76 0
30JUL26 127.50 P 0.00 0.00 0.00 7.44 -2.78 47 0 36 0
30JUL26 130.00 P 8.90 8.90 8.90 8.79 -3.05 47 15 35 +15
30JUL26 132.50 P 0.00 0.00 0.00 10.24 -3.36 47 0 69 0
30JUL26 135.00 P 0.00 0.00 0.00 11.87 -3.55 48 0 39 0
30JUL26 137.50 P 0.00 0.00 0.00 13.16 -4.21 46 0 45 0
30JUL26 140.00 P 0.00 0.00 0.00 14.94 -4.45 46 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 16.80 -4.67 46 0 22 0
30JUL26 145.00 P 0.00 0.00 0.00 18.75 -4.90 46 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 21.34 -4.81 50 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 23.48 -5.03 50 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 25.80 -4.53 52 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 28.07 -4.52 54 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 30.17 -4.98 53 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 32.24 -5.28 51 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 34.64 -5.44 52 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 37.17 -5.37 55 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.66 -0.45 46 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.88 -0.59 46 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 1.15 -0.73 46 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 1.51 -0.88 46 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 1.90 -1.06 46 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 2.41 -1.28 46 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 3.07 -1.37 47 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 3.75 -1.56 47 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 4.52 -1.75 47 0 31 0
28AUG26 117.50 P 0.00 0.00 0.00 5.39 -1.94 47 0 37 0
28AUG26 120.00 P 0.00 0.00 0.00 6.36 -2.12 47 0 1 0
28AUG26 122.50 P 7.36 7.36 7.36 7.42 -2.32 47 1 78 0
28AUG26 125.00 P 0.00 0.00 0.00 8.60 -2.44 47 0 122 0
28AUG26 127.50 P 0.00 0.00 0.00 9.87 -2.68 47 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 11.24 -2.99 48 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 12.71 -3.14 48 0 15 0
28AUG26 135.00 P 0.00 0.00 0.00 13.83 -3.78 46 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 15.45 -3.75 46 0 30 0
28AUG26 140.00 P 0.00 0.00 0.00 17.61 -3.47 48 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 19.44 -3.85 49 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 21.31 -4.01 49 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 23.29 -4.17 50 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 25.29 -4.30 50 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 27.33 -4.21 50 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 29.41 -4.33 51 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 31.70 -4.26 52 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 33.79 -5.09 52 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 36.24 -4.44 54 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.22 -0.16 45 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.30 -0.21 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.43 -0.28 45 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.57 -0.36 45 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.77 -0.44 45 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.01 -0.55 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.29 -0.66 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 1.64 -0.80 45 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 2.02 -0.94 45 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 2.51 -1.10 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 3.03 -1.22 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 3.66 -1.37 45 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 4.47 -1.41 46 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 5.28 -1.61 46 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 6.15 -1.78 46 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 7.11 -1.95 46 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 8.17 -2.11 46 0 166 0
29SEP26 122.50 P 0.00 0.00 0.00 9.27 -2.31 46 0 96 0
29SEP26 125.00 P 0.00 0.00 0.00 10.54 -2.33 46 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 11.81 -3.11 46 0 455 0
29SEP26 130.00 P 0.00 0.00 0.00 13.22 -2.50 47 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 14.27 -3.10 45 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 16.20 -3.05 47 0 275 0
29SEP26 137.50 P 0.00 0.00 0.00 17.87 -3.17 47 0 367 0
29SEP26 140.00 P 0.00 0.00 0.00 19.54 -3.33 47 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 21.29 -3.55 48 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 23.10 -3.75 48 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 24.96 -3.66 48 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 26.88 -3.79 48 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 28.88 -4.18 48 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 30.99 -4.06 49 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 33.10 -4.15 50 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 35.17 -4.28 50 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 37.37 -4.29 50 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 39.43 -4.40 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.99 -0.23 44 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.25 -0.26 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.54 -0.34 44 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 1.88 -0.40 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.28 -0.47 44 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 2.69 -0.59 44 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 3.23 -0.62 44 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 3.77 -0.77 44 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 4.39 -0.84 44 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 5.09 -0.95 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 5.78 -1.29 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 6.65 -1.37 44 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 7.52 -1.37 44 0 4 0
30DEC26 112.50 P 0.00 0.00 0.00 8.41 -1.52 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 9.40 -1.67 44 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 10.47 -1.82 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 11.61 -2.11 44 0 37 0
30DEC26 122.50 P 0.00 0.00 0.00 12.81 -2.12 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 14.09 -2.44 44 0 82 0
30DEC26 127.50 P 0.00 0.00 0.00 15.46 -2.59 45 0 368 0
30DEC26 130.00 P 0.00 0.00 0.00 16.87 -2.57 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 18.35 -2.67 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 19.70 -2.99 44 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 21.40 -2.97 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 23.16 -3.08 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 24.89 -3.08 45 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 26.62 -3.12 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 28.38 -3.45 46 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 30.30 -3.59 46 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 32.21 -3.07 46 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 34.12 -4.05 46 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 35.94 -3.33 46 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 37.93 -3.44 46 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 39.94 -3.55 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 41.99 -3.62 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.91 -0.44 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.38 -0.38 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.81 -0.48 44 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 3.29 -0.55 44 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 3.85 -0.56 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.41 -0.71 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 5.01 -0.82 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 5.66 -0.93 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 6.35 -1.13 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.14 -1.22 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 8.03 -1.26 44 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 8.92 -1.40 44 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 9.84 -1.37 44 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 10.77 -1.67 43 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 11.83 -1.80 43 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 12.94 -1.80 43 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.16 -1.88 44 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 15.40 -2.09 43 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.69 -2.16 43 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 18.03 -2.30 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 19.45 -2.62 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 20.86 -2.78 43 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 22.53 -2.74 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 24.03 -2.90 44 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 25.78 -2.83 44 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 27.10 -3.20 43 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 28.91 -3.22 44 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 30.69 -3.28 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 32.47 -3.35 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 34.12 -3.56 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.96 -3.64 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 37.81 -3.78 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 39.67 -3.92 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 41.55 -4.05 44 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.54 -4.07 44 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 6.57 -1.02 44 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 7.30 -1.19 44 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 8.17 -1.22 44 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 9.07 -1.26 44 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 9.97 -1.45 44 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 10.99 -1.34 44 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 12.00 -1.45 44 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 13.08 -1.53 44 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.20 -1.63 44 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 15.37 -1.73 44 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 16.59 -1.85 44 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 17.86 -1.97 44 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 19.19 -2.09 44 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 20.58 -2.18 44 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 22.01 -2.29 44 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 23.49 -2.39 44 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 25.01 -2.49 44 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 26.58 -2.70 44 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 28.19 -2.77 44 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 29.61 -3.04 44 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 31.29 -3.06 44 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 33.19 -2.97 44 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 34.67 -3.34 44 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 36.37 -3.50 44 0 0 0
TOTAL PUT 479 10,889 +311
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 30.82
18JUN26 21.00 C 0.00 0.00 0.00 9.82 +0.93 0 0 0 0
18JUN26 22.00 C 0.00 0.00 0.00 8.82 +0.92 0 0 0 0
18JUN26 23.00 C 0.00 0.00 0.00 7.82 +0.93 0 0 0 0
18JUN26 24.00 C 0.00 0.00 0.00 6.82 +0.94 0 0 0 0
18JUN26 25.00 C 0.00 0.00 0.00 5.82 +0.93 0 0 0 0
18JUN26 26.00 C 0.00 0.00 0.00 4.82 +0.96 0 0 0 0
18JUN26 27.00 C 0.00 0.00 0.00 3.82 +0.95 0 0 0 0
18JUN26 28.00 C 1.90 1.90 1.90 2.82 +0.94 0 15 0 -44
18JUN26 29.00 C 0.80 1.96 0.80 1.82 +0.87 0 180 0 -30
18JUN26 30.00 C 0.23 1.11 0.16 0.82 +0.52 0 264 0 -11
18JUN26 31.00 C 0.10 0.23 0.02 0.00 -0.10 0 131 91 +46
18JUN26 32.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
18JUN26 33.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
18JUN26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 21.00 C 0.00 0.00 0.00 9.83 +0.90 0 0 0 0
26JUN26 22.00 C 0.00 0.00 0.00 8.83 +0.93 0 0 0 0
26JUN26 23.00 C 0.00 0.00 0.00 7.83 +0.89 0 0 0 0
26JUN26 24.00 C 0.00 0.00 0.00 6.83 +0.95 0 0 0 0
26JUN26 25.00 C 0.00 0.00 0.00 5.84 +0.95 56 0 0 0
26JUN26 26.00 C 0.00 0.00 0.00 4.84 +0.92 46 0 0 0
26JUN26 27.00 C 0.00 0.00 0.00 3.86 +0.87 47 0 0 0
26JUN26 28.00 C 2.27 2.27 2.27 2.92 +0.83 47 15 58 +13
26JUN26 29.00 C 2.16 2.16 2.03 2.01 +0.63 43 45 91 +30
26JUN26 30.00 C 0.76 1.05 0.76 1.33 +0.49 47 93 263 +38
26JUN26 31.00 C 0.52 0.97 0.52 0.82 +0.33 49 70 84 +15
26JUN26 32.00 C 0.40 0.59 0.40 0.48 +0.20 51 41 38 -1
26JUN26 33.00 C 0.37 0.37 0.25 0.27 +0.12 53 52 52 +52
26JUN26 34.00 C 0.19 0.19 0.19 0.14 +0.06 54 20 22 +20
26JUN26 35.00 C 0.00 0.00 0.00 0.07 +0.03 55 0 0 0
26JUN26 36.00 C 0.00 0.00 0.00 0.04 +0.01 57 0 0 0
26JUN26 37.00 C 0.00 0.00 0.00 0.02 0.00 59 0 0 0
26JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.33 +0.95 0 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 12.84 +0.96 114 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.34 +0.96 107 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 11.84 +0.96 101 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 11.34 +0.96 95 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 10.84 +0.96 89 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 9.84 +0.91 77 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 8.84 +0.94 65 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 7.84 +0.90 52 0 14 0
29JUN26 24.00 C 0.00 0.00 0.00 6.84 +0.80 0 0 38 0
29JUN26 25.00 C 0.00 0.00 0.00 5.85 +0.85 52 0 31 0
29JUN26 26.00 C 0.00 0.00 0.00 4.87 +0.91 51 0 55 0
29JUN26 27.00 C 0.00 0.00 0.00 3.90 +0.84 48 0 463 0
29JUN26 28.00 C 2.21 2.21 2.21 3.02 +0.85 50 15 105 -15
29JUN26 29.00 C 2.31 2.36 2.10 2.13 +0.66 44 47 297 +12
29JUN26 30.00 C 1.20 1.56 1.20 1.45 +0.53 46 17 357 -13
29JUN26 31.00 C 0.47 1.11 0.47 0.91 +0.36 46 87 502 -17
29JUN26 32.00 C 0.27 0.65 0.27 0.55 +0.24 47 228 613 -40
29JUN26 33.00 C 0.32 0.45 0.29 0.31 +0.15 47 251 1,183 -143
29JUN26 34.00 C 0.10 0.26 0.10 0.16 +0.07 47 499 1,242 -155
29JUN26 35.00 C 0.05 0.09 0.05 0.09 +0.04 49 131 784 +55
29JUN26 36.00 C 0.05 0.08 0.05 0.04 +0.01 49 87 727 +33
29JUN26 37.00 C 0.00 0.00 0.00 0.02 0.00 50 0 1,123 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,067 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 645 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,829 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 67 0 412 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 72 0 878 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 76 0 311 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,060 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 85 0 913 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 94 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 98 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 102 0 158 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 106 0 224 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 115 0 514 0
30JUL26 21.00 C 0.00 0.00 0.00 9.92 +0.88 54 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.87 +0.86 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.95 +0.89 47 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.97 +0.83 43 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.08 +0.79 46 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.24 +0.64 47 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.53 +0.80 51 0 67 0
30JUL26 28.00 C 0.00 0.00 0.00 3.79 +0.84 50 0 180 0
30JUL26 29.00 C 2.36 3.04 2.36 3.05 +0.68 48 13 205 +1
30JUL26 30.00 C 2.12 2.61 2.12 2.44 +0.56 47 45 171 -4
30JUL26 31.00 C 1.50 2.08 1.50 1.94 +0.47 47 23 671 -15
30JUL26 32.00 C 1.10 1.56 1.09 1.54 +0.39 47 97 348 +40
30JUL26 33.00 C 0.97 1.29 0.97 1.20 +0.31 48 45 945 0
30JUL26 34.00 C 0.62 0.95 0.62 0.93 +0.24 48 81 760 -29
30JUL26 35.00 C 0.73 0.78 0.70 0.71 +0.18 48 83 1,185 -10
30JUL26 36.00 C 0.65 0.65 0.55 0.54 +0.14 49 40 532 -5
30JUL26 37.00 C 0.49 0.49 0.49 0.41 +0.10 49 2 1,144 +2
30JUL26 38.00 C 0.34 0.38 0.33 0.32 +0.09 50 16 114 +2
30JUL26 39.00 C 0.00 0.00 0.00 0.24 +0.06 50 0 261 0
30JUL26 40.00 C 0.00 0.00 0.00 0.18 +0.03 50 0 442 0
30JUL26 41.00 C 0.00 0.00 0.00 0.13 +0.02 50 0 204 0
30JUL26 42.00 C 0.00 0.00 0.00 0.10 +0.01 51 0 268 0
30JUL26 43.00 C 0.00 0.00 0.00 0.07 0.00 51 0 93 0
30JUL26 44.00 C 0.00 0.00 0.00 0.05 0.00 51 0 165 0
30JUL26 45.00 C 0.00 0.00 0.00 0.04 0.00 52 0 134 0
30JUL26 46.00 C 0.00 0.00 0.00 0.03 0.00 52 0 206 0
28AUG26 21.00 C 0.00 0.00 0.00 10.11 +0.98 57 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.15 +0.93 54 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.20 +0.86 50 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 7.40 +0.90 53 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.62 +0.87 54 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.72 +0.70 50 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.04 +0.69 51 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 4.50 +0.83 53 0 222 0
28AUG26 29.00 C 3.08 3.27 3.08 3.79 +0.68 51 24 215 -6
28AUG26 30.00 C 2.61 3.42 2.61 3.22 +0.56 50 56 342 +17
28AUG26 31.00 C 2.74 2.87 2.74 2.72 +0.47 50 60 268 +45
28AUG26 32.00 C 1.98 2.34 1.98 2.31 +0.42 50 69 250 -39
28AUG26 33.00 C 1.63 2.15 1.63 1.95 +0.37 50 68 402 -6
28AUG26 34.00 C 1.37 1.77 1.37 1.63 +0.31 50 111 245 -51
28AUG26 35.00 C 1.22 1.47 1.22 1.37 +0.28 51 30 129 -30
28AUG26 36.00 C 1.23 1.23 1.16 1.16 +0.23 51 30 260 0
28AUG26 37.00 C 0.99 1.06 0.97 0.96 +0.19 51 125 135 +15
28AUG26 38.00 C 0.94 0.94 0.94 0.81 +0.18 52 15 319 0
28AUG26 39.00 C 0.69 0.73 0.69 0.66 +0.15 52 45 153 -41
28AUG26 40.00 C 0.00 0.00 0.00 0.54 +0.12 52 0 321 0
28AUG26 41.00 C 0.00 0.00 0.00 0.44 +0.10 52 0 336 0
28AUG26 42.00 C 0.00 0.00 0.00 0.35 +0.08 51 0 404 0
28AUG26 43.00 C 0.00 0.00 0.00 0.28 +0.06 51 0 194 0
28AUG26 44.00 C 0.00 0.00 0.00 0.23 +0.05 51 0 207 0
29SEP26 21.00 C 0.00 0.00 0.00 10.17 +0.84 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.30 +0.73 49 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 8.45 +0.65 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.65 +0.80 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.89 +0.77 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.16 +0.60 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.55 +0.69 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.88 +0.68 50 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 4.30 +0.62 50 0 75 0
29SEP26 30.00 C 3.15 3.15 3.15 3.77 +0.53 50 7 238 0
29SEP26 31.00 C 0.00 0.00 0.00 3.29 +0.46 50 0 327 0
29SEP26 32.00 C 0.00 0.00 0.00 2.88 +0.41 50 0 157 0
29SEP26 33.00 C 0.00 0.00 0.00 2.52 +0.37 50 0 1,105 0
29SEP26 34.00 C 2.18 2.18 2.18 2.20 +0.32 50 15 778 +15
29SEP26 35.00 C 1.66 2.11 1.66 1.93 +0.31 51 53 785 +14
29SEP26 36.00 C 1.75 1.83 1.75 1.68 +0.29 51 30 1,538 -30
29SEP26 37.00 C 1.60 1.60 1.48 1.45 +0.26 51 60 886 +30
29SEP26 38.00 C 0.00 0.00 0.00 1.24 +0.23 51 0 769 0
29SEP26 39.00 C 0.00 0.00 0.00 1.05 +0.19 51 0 1,605 0
29SEP26 40.00 C 0.81 1.05 0.81 0.89 +0.16 50 54 1,938 0
29SEP26 41.00 C 0.75 0.75 0.75 0.75 +0.13 50 15 454 +15
29SEP26 42.00 C 0.00 0.00 0.00 0.63 +0.11 50 0 212 0
29SEP26 43.00 C 0.00 0.00 0.00 0.53 +0.09 50 0 213 0
29SEP26 44.00 C 0.00 0.00 0.00 0.44 +0.07 50 0 75 0
29SEP26 45.00 C 0.45 0.52 0.45 0.37 +0.06 50 53 2,731 -26
29SEP26 46.00 C 0.00 0.00 0.00 0.30 +0.04 49 0 68 0
29SEP26 47.00 C 0.00 0.00 0.00 0.25 +0.03 49 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.21 +0.03 49 0 53 0
29SEP26 49.00 C 0.00 0.00 0.00 0.17 +0.02 49 0 59 0
29SEP26 50.00 C 0.00 0.00 0.00 0.14 +0.01 49 0 1,747 0
29SEP26 52.50 C 0.00 0.00 0.00 0.09 +0.01 49 0 262 0
30DEC26 21.00 C 0.00 0.00 0.00 10.89 +0.83 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.10 +0.82 52 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.35 +0.81 52 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 8.63 +0.79 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.95 +0.77 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.32 +0.76 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.70 +0.67 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.14 +0.71 51 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 5.61 +0.67 51 0 121 0
30DEC26 30.00 C 0.00 0.00 0.00 5.13 +0.63 51 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 4.63 +0.54 50 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 4.23 +0.50 50 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 3.86 +0.47 50 0 160 0
30DEC26 34.00 C 3.21 3.53 3.21 3.53 +0.44 50 17 544 +17
30DEC26 35.00 C 2.93 3.39 2.93 3.22 +0.38 51 23 2,082 +7
30DEC26 36.00 C 0.00 0.00 0.00 2.94 +0.37 51 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 2.70 +0.33 51 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 2.46 +0.30 51 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 2.25 +0.29 51 0 45 0
30DEC26 40.00 C 2.09 2.09 2.09 2.06 +0.28 52 20 131 +20
30DEC26 41.00 C 0.00 0.00 0.00 1.87 +0.26 52 0 40 0
30DEC26 42.00 C 0.00 0.00 0.00 1.69 +0.23 52 0 85 0
30DEC26 43.00 C 0.00 0.00 0.00 1.53 +0.21 51 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 1.38 +0.18 51 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 1.25 +0.16 51 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 1.13 +0.15 51 0 532 0
30DEC26 47.00 C 0.00 0.00 0.00 1.02 +0.13 51 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 0.92 +0.11 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.83 +0.09 51 0 35 0
30DEC26 50.00 C 0.00 0.00 0.00 0.74 +0.07 51 0 78 0
30DEC26 52.50 C 0.00 0.00 0.00 0.57 +0.04 51 0 118 0
30MAR27 21.00 C 0.00 0.00 0.00 11.51 +0.75 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.78 +0.72 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.07 +0.78 52 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.42 +0.78 51 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 8.79 +0.75 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.20 +0.75 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.63 +0.71 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.10 +0.71 51 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 6.58 +0.66 50 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 6.11 +0.59 50 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 5.69 +0.61 50 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 5.32 +0.60 51 0 126 0
30MAR27 33.00 C 0.00 0.00 0.00 4.88 +0.50 50 0 53 0
30MAR27 34.00 C 0.00 0.00 0.00 4.54 +0.47 50 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 4.29 +0.51 51 0 515 0
30MAR27 36.00 C 0.00 0.00 0.00 3.99 +0.48 51 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 3.68 +0.41 51 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 3.44 +0.39 51 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 3.20 +0.34 51 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 2.96 +0.29 51 0 29 0
30MAR27 41.00 C 0.00 0.00 0.00 2.73 +0.24 51 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 2.52 +0.24 51 0 25 0
30MAR27 43.00 C 0.00 0.00 0.00 2.33 +0.19 51 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 2.14 +0.13 50 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 1.98 +0.10 50 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 1.82 +0.08 50 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 1.68 +0.06 50 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 1.54 +0.01 50 0 35 0
30MAR27 49.00 C 0.00 0.00 0.00 1.42 -0.02 50 0 36 0
29JUN27 21.00 C 0.00 0.00 0.00 12.05 +0.70 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.37 +0.76 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.71 +0.74 51 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 10.08 +0.72 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.48 +0.73 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.88 +0.68 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.35 +0.66 50 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.88 +0.68 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.41 +0.66 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.94 +0.62 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.56 +0.63 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.10 +0.53 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.82 +0.59 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.28 +0.37 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.14 +0.52 50 0 71 0
29JUN27 36.00 C 0.00 0.00 0.00 4.83 +0.48 50 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 4.50 +0.41 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.31 +0.45 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.04 +0.40 51 0 0 0
29JUN27 40.00 C 3.84 3.84 3.84 3.75 +0.32 50 4 4 +4
29JUN27 41.00 C 0.00 0.00 0.00 3.49 +0.25 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.31 +0.30 50 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 3.10 +0.21 50 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 2.92 +0.22 50 0 0 0
TOTAL CALL 3,717 58,056 -203
18JUN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 28.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 10 0
18JUN26 29.00 P 0.06 0.06 0.05 0.00 -0.11 0 28 48 +26
18JUN26 30.00 P 0.34 0.34 0.06 0.00 -0.46 0 40 66 +40
18JUN26 31.00 P 0.48 0.48 0.27 0.18 -1.10 0 39 0 -45
18JUN26 32.00 P 1.79 1.87 1.11 1.18 -1.00 0 126 0 -103
18JUN26 33.00 P 1.99 1.99 1.99 2.18 -0.98 0 15 0 -30
18JUN26 34.00 P 0.00 0.00 0.00 3.18 -0.97 0 0 0 0
18JUN26 35.00 P 0.00 0.00 0.00 4.18 -0.96 0 0 0 0
18JUN26 36.00 P 0.00 0.00 0.00 5.18 -0.96 0 0 0 0
18JUN26 37.00 P 0.00 0.00 0.00 6.18 -0.96 0 0 0 0
18JUN26 38.00 P 0.00 0.00 0.00 7.18 -0.96 0 0 0 0
18JUN26 39.00 P 0.00 0.00 0.00 8.18 -0.96 0 0 0 0
18JUN26 40.00 P 0.00 0.00 0.00 9.18 -0.96 0 0 0 0
26JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
26JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
26JUN26 26.00 P 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
26JUN26 27.00 P 0.00 0.00 0.00 0.03 -0.08 49 0 0 0
26JUN26 28.00 P 0.00 0.00 0.00 0.09 -0.18 48 0 0 0
26JUN26 29.00 P 0.60 0.60 0.46 0.24 -0.32 49 45 75 +30
26JUN26 30.00 P 0.84 0.84 0.60 0.55 -0.47 50 113 113 +98
26JUN26 31.00 P 1.56 1.56 1.05 1.04 -0.63 52 111 170 +35
26JUN26 32.00 P 2.15 2.15 1.61 1.71 -0.70 55 75 183 +60
26JUN26 33.00 P 0.00 0.00 0.00 2.44 -0.84 53 0 0 0
26JUN26 34.00 P 0.00 0.00 0.00 3.31 -0.90 54 0 0 0
26JUN26 35.00 P 0.00 0.00 0.00 4.31 -0.86 65 0 0 0
26JUN26 36.00 P 0.00 0.00 0.00 5.36 -0.83 82 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 6.24 -0.90 74 0 0 0
26JUN26 38.00 P 0.00 0.00 0.00 7.40 -0.74 106 0 0 0
26JUN26 39.00 P 0.00 0.00 0.00 8.23 -0.98 88 0 0 0
26JUN26 40.00 P 0.00 0.00 0.00 9.29 -0.85 109 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 130 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 124 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 118 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 107 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 102 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 491 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 382 0
29JUN26 25.00 P 0.05 0.05 0.05 0.01 -0.03 53 20 225 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 -0.05 52 0 521 0
29JUN26 27.00 P 0.11 0.12 0.11 0.08 -0.10 51 48 972 +18
29JUN26 28.00 P 0.19 0.22 0.19 0.18 -0.18 50 72 996 -10
29JUN26 29.00 P 0.38 0.40 0.34 0.37 -0.28 50 86 2,088 -71
29JUN26 30.00 P 1.02 1.02 0.62 0.67 -0.42 49 88 3,188 -66
29JUN26 31.00 P 1.49 1.49 1.01 1.13 -0.60 48 234 1,557 -62
29JUN26 32.00 P 2.21 2.21 1.60 1.77 -0.66 50 155 1,751 +55
29JUN26 33.00 P 2.46 2.56 2.46 2.55 -0.74 52 13 1,158 -2
29JUN26 34.00 P 4.60 4.60 3.10 3.32 -0.92 48 31 2,002 +1
29JUN26 35.00 P 5.30 5.30 5.30 4.31 -0.91 56 20 361 -20
29JUN26 36.00 P 6.00 6.00 5.08 5.36 -0.83 70 12 375 -2
29JUN26 37.00 P 0.00 0.00 0.00 6.24 -0.94 64 0 665 0
29JUN26 38.00 P 0.00 0.00 0.00 7.40 -0.81 91 0 630 0
29JUN26 39.00 P 8.13 8.13 8.10 8.34 -0.87 93 17 53 -2
29JUN26 40.00 P 0.00 0.00 0.00 9.29 -0.85 93 0 2,955 0
29JUN26 41.00 P 0.00 0.00 0.00 10.27 -0.96 96 0 91 0
29JUN26 42.00 P 0.00 0.00 0.00 11.26 -0.97 101 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.28 -0.95 111 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.36 -0.87 130 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 14.35 -0.88 135 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 15.43 -0.80 151 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 16.37 -0.86 149 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 17.42 -0.81 162 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 18.36 -0.87 159 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.36 -0.87 164 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 21.92 -0.81 186 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.04 0.00 56 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.06 -0.02 54 0 247 0
30JUL26 23.00 P 0.00 0.00 0.00 0.11 -0.02 54 0 106 0
30JUL26 24.00 P 0.20 0.20 0.20 0.18 -0.04 53 5 85 -5
30JUL26 25.00 P 0.30 0.32 0.28 0.29 -0.07 53 72 341 +37
30JUL26 26.00 P 0.40 0.46 0.40 0.44 -0.10 52 33 200 0
30JUL26 27.00 P 0.59 0.66 0.59 0.64 -0.16 51 7 2,084 +1
30JUL26 28.00 P 0.87 0.89 0.87 0.91 -0.21 51 19 470 +19
30JUL26 29.00 P 1.45 1.47 1.24 1.23 -0.29 50 41 723 +2
30JUL26 30.00 P 2.05 2.05 1.60 1.66 -0.35 50 54 911 +24
30JUL26 31.00 P 2.08 2.20 2.04 2.15 -0.44 50 135 813 +75
30JUL26 32.00 P 2.66 2.76 2.55 2.75 -0.49 51 120 932 +75
30JUL26 33.00 P 0.00 0.00 0.00 3.42 -0.55 51 0 714 0
30JUL26 34.00 P 4.60 4.60 4.60 4.04 -0.86 49 15 597 -15
30JUL26 35.00 P 0.00 0.00 0.00 4.83 -0.77 49 0 476 0
30JUL26 36.00 P 0.00 0.00 0.00 5.75 -0.69 53 0 152 0
30JUL26 37.00 P 0.00 0.00 0.00 6.57 -0.82 52 0 102 0
30JUL26 38.00 P 0.00 0.00 0.00 7.53 -0.76 55 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.46 -0.80 56 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.46 -0.79 60 0 1 0
30JUL26 41.00 P 0.00 0.00 0.00 10.48 -0.75 65 0 90 0
30JUL26 42.00 P 0.00 0.00 0.00 11.44 -0.79 67 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.28 -0.95 61 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.36 -0.87 70 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.37 -0.86 74 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.43 -0.80 81 0 0 0
28AUG26 21.00 P 0.19 0.19 0.19 0.18 +0.03 57 15 15 +15
28AUG26 22.00 P 0.24 0.24 0.24 0.27 +0.02 57 15 15 +15
28AUG26 23.00 P 0.00 0.00 0.00 0.38 0.00 56 0 56 0
28AUG26 24.00 P 0.00 0.00 0.00 0.51 -0.04 55 0 360 0
28AUG26 25.00 P 0.63 0.63 0.63 0.69 -0.08 54 13 292 -13
28AUG26 26.00 P 0.00 0.00 0.00 0.92 -0.12 54 0 179 0
28AUG26 27.00 P 0.00 0.00 0.00 1.20 -0.16 54 0 104 0
28AUG26 28.00 P 1.48 1.48 1.48 1.54 -0.21 53 20 234 0
28AUG26 29.00 P 0.00 0.00 0.00 1.94 -0.26 53 0 276 0
28AUG26 30.00 P 2.31 2.37 2.29 2.40 -0.33 53 58 3,107 +51
28AUG26 31.00 P 2.75 2.92 2.75 2.92 -0.39 53 60 1,080 0
28AUG26 32.00 P 3.88 3.88 3.28 3.51 -0.44 53 70 409 +1
28AUG26 33.00 P 3.93 4.13 3.93 4.16 -0.42 54 90 530 0
28AUG26 34.00 P 0.00 0.00 0.00 4.80 -0.58 53 0 239 0
28AUG26 35.00 P 0.00 0.00 0.00 5.55 -0.58 54 0 150 0
28AUG26 36.00 P 0.00 0.00 0.00 6.35 -0.62 55 0 185 0
28AUG26 37.00 P 0.00 0.00 0.00 7.10 -0.73 54 0 84 0
28AUG26 38.00 P 0.00 0.00 0.00 8.01 -0.68 56 0 30 0
28AUG26 39.00 P 0.00 0.00 0.00 8.79 -0.80 55 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.72 -0.78 56 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.70 -0.72 59 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.63 -0.71 60 0 13 0
28AUG26 43.00 P 0.00 0.00 0.00 12.55 -0.76 61 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 13.50 -0.77 62 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 0.34 +0.01 56 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.46 -0.01 55 0 430 0
29SEP26 23.00 P 0.00 0.00 0.00 0.61 -0.04 55 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.79 -0.08 54 0 379 0
29SEP26 25.00 P 0.00 0.00 0.00 1.02 -0.11 53 0 208 0
29SEP26 26.00 P 1.40 1.40 1.25 1.29 -0.15 53 6 189 0
29SEP26 27.00 P 1.58 1.58 1.58 1.60 -0.19 52 5 260 0
29SEP26 28.00 P 2.13 2.13 1.87 1.99 -0.23 52 45 285 0
29SEP26 29.00 P 2.59 2.59 2.28 2.42 -0.27 53 37 395 +12
29SEP26 30.00 P 2.78 2.91 2.73 2.90 -0.33 52 149 3,415 +137
29SEP26 31.00 P 3.32 3.32 3.32 3.44 -0.37 53 15 2,294 0
29SEP26 32.00 P 3.98 3.98 3.92 3.98 -0.46 52 60 465 -34
29SEP26 33.00 P 4.91 4.91 4.62 4.66 -0.45 53 35 2,335 +20
29SEP26 34.00 P 5.17 5.33 5.17 5.33 -0.43 53 45 900 0
29SEP26 35.00 P 5.80 5.80 5.80 6.04 -0.54 53 3 1,612 -3
29SEP26 36.00 P 0.00 0.00 0.00 6.79 -0.58 54 0 978 0
29SEP26 37.00 P 0.00 0.00 0.00 7.58 -0.62 54 0 906 0
29SEP26 38.00 P 0.00 0.00 0.00 8.39 -0.64 55 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 9.17 -0.71 54 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 10.10 -0.68 56 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 10.98 -0.69 56 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 11.86 -0.72 57 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 12.77 -0.68 57 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 13.68 -0.70 58 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.63 -0.80 59 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 15.56 -0.71 59 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.51 -0.76 60 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 17.45 -0.79 60 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 18.40 -0.83 60 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 19.37 -0.86 61 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 21.92 -0.81 67 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 0.76 -0.07 52 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.99 -0.07 53 0 107 0
30DEC26 23.00 P 0.00 0.00 0.00 1.23 -0.09 52 0 86 0
30DEC26 24.00 P 0.00 0.00 0.00 1.52 -0.10 52 0 25 0
30DEC26 25.00 P 0.00 0.00 0.00 1.81 -0.16 52 0 142 0
30DEC26 26.00 P 0.00 0.00 0.00 2.17 -0.16 52 0 62 0
30DEC26 27.00 P 0.00 0.00 0.00 2.63 -0.13 52 0 107 0
30DEC26 28.00 P 0.00 0.00 0.00 2.97 -0.25 51 0 222 0
30DEC26 29.00 P 3.44 3.44 3.44 3.47 -0.27 52 11 136 0
30DEC26 30.00 P 3.96 3.96 3.96 3.94 -0.35 51 13 161 +13
30DEC26 31.00 P 4.38 4.52 4.38 4.50 -0.38 51 16 201 +16
30DEC26 32.00 P 0.00 0.00 0.00 5.12 -0.38 52 0 740 0
30DEC26 33.00 P 0.00 0.00 0.00 5.75 -0.40 52 0 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 6.42 -0.45 52 0 343 0
30DEC26 35.00 P 0.00 0.00 0.00 7.11 -0.39 52 0 1,174 0
30DEC26 36.00 P 0.00 0.00 0.00 7.76 -0.49 52 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 8.49 -0.54 52 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 9.24 -0.57 52 0 1,191 0
30DEC26 39.00 P 9.89 9.89 9.89 10.05 -0.57 53 4 20 +4
30DEC26 40.00 P 0.00 0.00 0.00 10.85 -0.60 52 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 11.69 -0.59 53 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 12.52 -0.66 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.39 -0.66 54 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 14.23 -0.69 53 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 15.11 -0.71 54 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 16.00 -0.71 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.99 -0.63 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.90 -0.69 56 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.81 -0.72 56 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 19.74 -0.72 56 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 22.10 -0.73 57 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.15 -0.16 51 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.42 -0.16 51 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 1.73 -0.17 51 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 2.07 -0.15 51 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 2.46 -0.14 51 0 136 0
30MAR27 26.00 P 0.00 0.00 0.00 2.87 -0.15 51 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 3.22 -0.23 50 0 47 0
30MAR27 28.00 P 0.00 0.00 0.00 3.71 -0.24 51 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 4.27 -0.19 51 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 4.72 -0.30 50 0 248 0
30MAR27 31.00 P 0.00 0.00 0.00 5.30 -0.31 51 0 279 0
30MAR27 32.00 P 0.00 0.00 0.00 5.87 -0.38 51 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 6.52 -0.38 51 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 7.11 -0.48 51 0 101 0
30MAR27 35.00 P 0.00 0.00 0.00 7.79 -0.41 51 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 8.50 -0.47 51 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 9.24 -0.48 51 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.99 -0.50 51 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.74 -0.54 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.51 -0.56 51 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 12.30 -0.58 52 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.11 -0.59 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.93 -0.61 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.78 -0.62 52 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.62 -0.64 52 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 16.48 -0.65 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.36 -0.65 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.23 -0.70 52 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 19.13 -0.71 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.64 -0.06 52 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 1.93 -0.08 51 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 2.19 -0.14 50 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 2.54 -0.16 50 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.97 -0.14 51 0 2 0
29JUN27 26.00 P 3.38 3.38 3.38 3.38 -0.16 50 4 0 -4
29JUN27 27.00 P 0.00 0.00 0.00 3.84 -0.17 50 0 7 0
29JUN27 28.00 P 0.00 0.00 0.00 4.36 -0.13 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.74 -0.28 49 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 5.28 -0.31 49 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 5.84 -0.34 49 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 6.52 -0.29 50 0 70 0
29JUN27 33.00 P 0.00 0.00 0.00 7.06 -0.40 49 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 7.71 -0.43 50 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 8.40 -0.44 50 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 9.09 -0.44 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.80 -0.47 50 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.54 -0.47 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.29 -0.49 50 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.06 -0.51 50 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 12.84 -0.53 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.64 -0.54 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.45 -0.55 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.27 -0.55 51 0 0 0
TOTAL PUT 2,678 71,098 +393
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.67
29JUN26 3.80 C 0.000 0.000 0.000 1.873 -0.189 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.773 -0.191 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.687 -0.177 112 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.573 -0.200 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.474 -0.192 62 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.374 -0.192 56 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.274 -0.196 50 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.174 -0.195 44 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.074 -0.197 38 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.974 -0.192 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.874 -0.191 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.774 -0.189 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.674 -0.186 0 0 3 0
29JUN26 5.25 C 0.449 0.460 0.449 0.429 -0.174 26 61 3 -1
29JUN26 5.50 C 0.000 0.000 0.000 0.204 -0.139 23 0 98 0
29JUN26 5.75 C 0.000 0.000 0.000 0.067 -0.079 25 2 600 0
29JUN26 6.00 C 0.022 0.022 0.010 0.013 -0.027 25 21 608 +10
29JUN26 6.25 C 0.005 0.005 0.004 0.001 -0.006 24 13 513 -1
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 32 0 174 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 40 0 228 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 48 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 55 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 61 0 1 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 74 0 7 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 85 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 95 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.687 -0.191 47 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.578 -0.207 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.474 -0.214 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.374 -0.205 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.287 -0.193 34 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.188 -0.197 32 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.085 -0.198 19 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.990 -0.190 28 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.894 -0.184 28 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.798 -0.179 27 0 0 0
30JUL26 5.00 C 0.690 0.695 0.690 0.695 -0.181 23 5 5 0
30JUL26 5.25 C 0.000 0.000 0.000 0.473 -0.160 23 0 0 0
30JUL26 5.50 C 0.292 0.292 0.292 0.287 -0.117 23 30 60 +30
30JUL26 5.75 C 0.160 0.160 0.142 0.153 -0.081 23 62 217 +3
30JUL26 6.00 C 0.075 0.075 0.065 0.072 -0.046 23 11 399 +1
30JUL26 6.25 C 0.031 0.031 0.027 0.030 -0.022 24 21 738 +1
30JUL26 6.50 C 0.015 0.015 0.015 0.011 -0.010 24 60 62 -60
30JUL26 6.75 C 0.008 0.008 0.008 0.004 -0.003 24 3 76 -3
30JUL26 7.00 C 0.000 0.000 0.000 0.001 -0.002 24 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.603 -0.193 40 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.504 -0.186 37 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.400 -0.190 32 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.303 -0.196 31 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.206 -0.191 30 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.110 -0.181 29 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.015 -0.179 29 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.921 -0.157 28 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.829 -0.148 27 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.740 -0.159 26 0 0 0
28AUG26 5.25 C 0.549 0.549 0.549 0.520 -0.134 23 30 60 +30
28AUG26 5.50 C 0.000 0.000 0.000 0.347 -0.112 23 0 60 0
28AUG26 5.75 C 0.227 0.229 0.215 0.215 -0.081 23 125 211 +125
28AUG26 6.00 C 0.000 0.000 0.000 0.126 -0.052 24 0 170 0
28AUG26 6.25 C 0.000 0.000 0.000 0.068 -0.032 24 0 31 0
28AUG26 6.50 C 0.000 0.000 0.000 0.037 -0.017 24 0 36 0
28AUG26 6.75 C 0.000 0.000 0.000 0.017 -0.010 24 0 14 0
28AUG26 7.00 C 0.000 0.000 0.000 0.008 -0.005 24 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.004 -0.002 25 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 -0.002 23 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.916 -0.183 43 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.817 -0.183 40 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.719 -0.178 39 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.609 -0.189 30 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.510 -0.193 29 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.413 -0.191 28 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.317 -0.182 28 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.222 -0.175 27 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.127 -0.164 26 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.035 -0.159 26 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.945 -0.142 26 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.865 -0.131 27 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.771 -0.128 25 0 0 0
29SEP26 5.25 C 0.586 0.586 0.586 0.568 -0.146 24 30 153 -26
29SEP26 5.50 C 0.000 0.000 0.000 0.402 -0.111 23 0 329 0
29SEP26 5.75 C 0.284 0.284 0.260 0.264 -0.095 23 124 674 +50
29SEP26 6.00 C 0.000 0.000 0.000 0.172 -0.065 23 0 659 0
29SEP26 6.25 C 0.121 0.121 0.121 0.106 -0.044 23 4 505 -1
29SEP26 6.50 C 0.000 0.000 0.000 0.065 -0.028 24 0 356 0
29SEP26 6.75 C 0.043 0.043 0.043 0.036 -0.021 24 30 184 0
29SEP26 7.00 C 0.000 0.000 0.000 0.019 -0.013 24 0 47 0
29SEP26 7.25 C 0.000 0.000 0.000 0.010 -0.007 24 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.005 -0.004 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.003 -0.002 24 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.002 -0.001 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 9.25 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 1.849 -0.161 36 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.753 -0.160 35 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.652 -0.165 32 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.563 -0.158 32 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.464 -0.162 30 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.376 -0.155 30 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.285 -0.153 29 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.195 -0.151 29 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.106 -0.147 28 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.021 -0.144 27 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.939 -0.139 27 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.858 -0.106 26 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.660 -0.127 24 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.507 -0.110 24 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.381 -0.082 24 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.282 -0.069 24 0 95 0
30DEC26 6.25 C 0.000 0.000 0.000 0.202 -0.052 24 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.141 -0.039 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.096 -0.029 24 0 16 0
30DEC26 7.00 C 0.000 0.000 0.000 0.065 -0.020 24 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.043 -0.014 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.028 -0.010 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.018 -0.007 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.012 -0.004 24 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.007 -0.003 24 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.005 -0.002 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.002 -0.001 25 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.859 -0.154 34 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.765 -0.152 33 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.671 -0.152 32 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.573 -0.153 30 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.488 -0.148 30 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.398 -0.144 29 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.308 -0.144 29 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.220 -0.144 28 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.135 -0.142 27 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.053 -0.137 27 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.956 -0.144 25 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.883 -0.137 25 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.718 -0.121 25 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.574 -0.103 24 0 1 0
30MAR27 5.75 C 0.459 0.462 0.459 0.453 -0.086 24 2 4 +2
30MAR27 6.00 C 0.000 0.000 0.000 0.354 -0.069 24 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.272 -0.056 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.207 -0.044 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.156 -0.033 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.116 -0.026 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.086 -0.020 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.062 -0.017 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.045 -0.012 24 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.033 -0.008 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.023 -0.007 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.016 -0.005 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.012 -0.003 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.009 -0.002 24 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.006 -0.002 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.686 -0.147 30 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.597 -0.141 29 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.509 -0.140 29 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.421 -0.141 28 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.336 -0.142 27 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.253 -0.141 27 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.174 -0.135 26 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.097 -0.129 26 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.009 -0.142 25 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.942 -0.114 25 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.787 -0.102 25 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.650 -0.090 24 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.536 -0.085 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.437 -0.068 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.354 -0.055 24 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.282 -0.050 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.223 -0.042 24 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.177 -0.033 24 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.139 -0.025 24 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.108 -0.022 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.084 -0.017 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.065 -0.012 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.049 -0.012 24 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.038 -0.008 24 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.029 -0.006 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.022 -0.005 24 0 0 0
TOTAL CALL 634 8,025 +160
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 89 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 83 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 78 0 39 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 73 0 243 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 68 0 86 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 63 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 58 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 54 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 49 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 45 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 40 0 164 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 510 0
29JUN26 5.25 P 0.000 0.000 0.000 0.005 +0.004 26 0 669 0
29JUN26 5.50 P 0.028 0.040 0.028 0.037 +0.027 26 320 1,024 -48
29JUN26 5.75 P 0.120 0.151 0.112 0.149 +0.083 26 22 635 -11
29JUN26 6.00 P 0.310 0.310 0.310 0.350 +0.143 30 2 479 0
29JUN26 6.25 P 0.000 0.000 0.000 0.594 +0.163 41 0 150 -5
29JUN26 6.50 P 0.000 0.000 0.000 0.843 +0.173 52 0 48 0
29JUN26 6.75 P 0.000 0.000 0.000 1.080 +0.160 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.330 +0.160 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.580 +0.160 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.842 +0.172 90 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.089 +0.169 95 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.330 +0.160 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.588 +0.168 109 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.838 +0.168 116 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.080 +0.160 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.343 +0.173 137 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.593 +0.173 144 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.002 +0.001 25 0 2 0
30JUL26 4.80 P 0.000 0.000 0.000 0.003 +0.002 24 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.006 +0.004 24 0 0 0
30JUL26 5.00 P 0.017 0.023 0.017 0.011 +0.007 24 253 234 +185
30JUL26 5.25 P 0.045 0.055 0.045 0.040 +0.022 24 498 689 +342
30JUL26 5.50 P 0.080 0.120 0.080 0.107 +0.049 24 62 264 +57
30JUL26 5.75 P 0.212 0.212 0.212 0.227 +0.086 25 1 128 0
30JUL26 6.00 P 0.320 0.385 0.320 0.398 +0.126 25 5 120 +2
30JUL26 6.25 P 0.000 0.000 0.000 0.598 +0.138 24 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 0.843 +0.165 29 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 1.080 +0.160 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.339 +0.169 39 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.580 +0.160 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.842 +0.172 50 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.089 +0.169 53 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.339 +0.169 57 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.588 +0.168 61 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.838 +0.168 65 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 3.088 +0.168 68 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.343 +0.173 76 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.593 +0.173 79 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.002 +0.001 25 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.003 +0.002 24 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.005 +0.003 24 0 10 0
28AUG26 4.70 P 0.000 0.000 0.000 0.009 +0.005 24 0 0 0
28AUG26 4.80 P 0.025 0.025 0.025 0.014 +0.008 24 1 56 +1
28AUG26 4.90 P 0.000 0.000 0.000 0.022 +0.012 24 0 0 0
28AUG26 5.00 P 0.040 0.040 0.040 0.032 +0.016 24 30 139 +30
28AUG26 5.25 P 0.082 0.092 0.082 0.079 +0.035 24 34 120 +34
28AUG26 5.50 P 0.123 0.165 0.123 0.160 +0.059 25 10 72 +10
28AUG26 5.75 P 0.236 0.236 0.236 0.281 +0.087 25 5 232 0
28AUG26 6.00 P 0.426 0.426 0.420 0.439 +0.111 25 2 357 0
28AUG26 6.25 P 0.000 0.000 0.000 0.628 +0.132 24 0 60 0
28AUG26 6.50 P 0.000 0.000 0.000 0.845 +0.162 24 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.084 +0.157 25 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.339 +0.169 31 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.580 +0.160 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.842 +0.172 40 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.089 +0.169 43 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.339 +0.169 46 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.588 +0.168 49 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.838 +0.168 52 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 3.088 +0.168 55 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.343 +0.173 61 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.593 +0.173 64 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 26 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.002 +0.001 24 0 28 0
29SEP26 4.30 P 0.000 0.000 0.000 0.003 +0.001 24 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.005 +0.002 24 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.008 +0.003 24 0 83 0
29SEP26 4.60 P 0.000 0.000 0.000 0.012 +0.005 24 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.018 +0.007 24 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.027 +0.011 24 0 181 0
29SEP26 4.90 P 0.000 0.000 0.000 0.038 +0.014 24 0 947 0
29SEP26 5.00 P 0.000 0.000 0.000 0.053 +0.020 24 0 1,372 0
29SEP26 5.25 P 0.000 0.000 0.000 0.108 +0.034 24 0 404 0
29SEP26 5.50 P 0.000 0.000 0.000 0.196 +0.054 24 0 457 0
29SEP26 5.75 P 0.000 0.000 0.000 0.320 +0.080 24 0 212 0
29SEP26 6.00 P 0.000 0.000 0.000 0.477 +0.106 25 0 478 0
29SEP26 6.25 P 0.000 0.000 0.000 0.659 +0.126 24 0 510 0
29SEP26 6.50 P 0.000 0.000 0.000 0.863 +0.159 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.089 +0.156 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.339 +0.165 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.580 +0.160 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.842 +0.172 35 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.089 +0.169 37 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.339 +0.169 40 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.588 +0.168 43 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.838 +0.168 46 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.088 +0.168 48 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.343 +0.173 53 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.593 +0.173 55 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.007 +0.003 24 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.010 +0.004 24 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.014 +0.006 24 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.019 +0.007 24 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.026 +0.009 24 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.036 +0.013 24 0 46 0
30DEC26 4.50 P 0.000 0.000 0.000 0.048 +0.016 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.062 +0.020 24 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.079 +0.024 24 0 72 0
30DEC26 4.80 P 0.000 0.000 0.000 0.099 +0.029 24 0 77 0
30DEC26 4.90 P 0.000 0.000 0.000 0.124 +0.035 24 0 57 0
30DEC26 5.00 P 0.136 0.145 0.136 0.151 +0.040 24 7 30 +5
30DEC26 5.25 P 0.230 0.230 0.230 0.228 +0.051 24 10 64 -1
30DEC26 5.50 P 0.000 0.000 0.000 0.329 +0.067 23 0 24 0
30DEC26 5.75 P 0.000 0.000 0.000 0.467 +0.086 24 0 211 0
30DEC26 6.00 P 0.000 0.000 0.000 0.624 +0.110 24 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 0.796 +0.110 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.977 +0.127 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.180 +0.136 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.399 +0.149 19 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.626 +0.154 15 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.858 +0.151 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.094 +0.150 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.339 +0.158 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.616 +0.158 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.838 +0.136 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.088 +0.142 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.352 +0.160 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.593 +0.155 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.017 +0.006 24 0 9 0
30MAR27 4.00 P 0.000 0.000 0.000 0.024 +0.008 24 0 2 0
30MAR27 4.10 P 0.000 0.000 0.000 0.031 +0.010 24 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.041 +0.013 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.052 +0.015 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.066 +0.019 24 0 16 0
30MAR27 4.50 P 0.000 0.000 0.000 0.082 +0.022 24 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.101 +0.027 24 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.123 +0.033 24 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.139 +0.028 24 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.176 +0.040 24 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.202 +0.046 24 0 4 0
30MAR27 5.25 P 0.000 0.000 0.000 0.290 +0.061 24 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.396 +0.073 23 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.527 +0.087 23 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.680 +0.103 23 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.853 +0.105 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.041 +0.123 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.218 +0.113 21 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.425 +0.137 20 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.645 +0.136 19 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.872 +0.140 15 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.104 +0.153 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.340 +0.149 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.624 +0.166 24 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.866 +0.157 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 3.109 +0.158 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.354 +0.159 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.599 +0.159 24 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.052 +0.014 24 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.065 +0.017 24 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.079 +0.020 24 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.097 +0.024 24 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.116 +0.027 24 0 1 0
29JUN27 4.60 P 0.000 0.000 0.000 0.138 +0.032 24 0 1 0
29JUN27 4.70 P 0.000 0.000 0.000 0.160 +0.033 24 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.187 +0.038 24 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.216 +0.042 24 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.246 +0.047 24 0 1 0
29JUN27 5.25 P 0.000 0.000 0.000 0.337 +0.057 24 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.449 +0.070 23 0 8 0
29JUN27 5.75 P 0.000 0.000 0.000 0.580 +0.080 23 0 3 0
29JUN27 6.00 P 0.000 0.000 0.000 0.728 +0.092 23 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.897 +0.116 23 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.081 +0.132 23 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.252 +0.093 22 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.455 +0.118 21 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.670 +0.125 20 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.892 +0.132 19 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.119 +0.139 15 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.351 +0.145 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.624 +0.166 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.874 +0.165 24 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 3.109 +0.153 22 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.359 +0.161 24 0 0 0
TOTAL PUT 1,262 14,544 +601
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 ($0.001) CLOSING PRICE HK$ 5.27
29JUN26 3.00 C 0.000 0.000 0.000 2.273 -0.067 112 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.173 -0.067 104 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 2.073 -0.067 96 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.973 -0.067 87 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.873 -0.068 78 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.773 -0.068 64 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.673 -0.068 0 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.573 -0.068 0 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.473 -0.068 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.373 -0.068 0 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.273 -0.051 0 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.173 -0.066 0 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 1.074 -0.067 48 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.974 -0.056 43 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.874 -0.050 37 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.774 -0.066 31 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.674 -0.050 26 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.574 -0.050 0 0 5,794 0
29JUN26 4.80 C 0.000 0.000 0.000 0.474 -0.066 0 0 1,750 0
29JUN26 4.90 C 0.330 0.330 0.328 0.375 -0.050 19 200 16,829 -100
29JUN26 5.00 C 0.244 0.266 0.237 0.278 -0.049 18 565 7,038 -400
29JUN26 5.25 C 0.070 0.080 0.049 0.078 -0.037 17 2,029 18,552 +126
29JUN26 5.50 C 0.015 0.015 0.005 0.008 -0.010 18 1,414 11,289 +11
29JUN26 5.75 C 0.004 0.004 0.004 0.001 0.000 22 800 2,318 -800
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 31 0 762 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 40 0 361 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 48 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 55 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 62 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 69 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 76 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 94 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 99 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.574 -0.067 46 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.474 -0.067 0 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.374 -0.067 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.274 -0.067 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.174 -0.065 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.075 -0.066 38 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.975 -0.066 34 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.875 -0.056 30 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.775 -0.065 26 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.675 -0.067 21 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.575 -0.066 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.476 -0.065 19 0 150 0
30JUL26 4.90 C 0.000 0.000 0.000 0.379 -0.055 19 0 119 0
30JUL26 5.00 C 0.000 0.000 0.000 0.286 -0.045 19 0 1,840 0
30JUL26 5.25 C 0.088 0.093 0.080 0.107 -0.023 18 1,080 7,304 +430
30JUL26 5.50 C 0.030 0.030 0.024 0.030 -0.006 19 1,571 10,210 +416
30JUL26 5.75 C 0.012 0.012 0.012 0.007 -0.001 19 10 3,995 -10
30JUL26 6.00 C 0.000 0.000 0.000 0.002 0.000 20 0 1,258 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 410 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 31 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.474 -0.067 39 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.374 -0.067 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.274 -0.068 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.174 -0.067 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.075 -0.066 34 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.975 -0.067 30 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.875 -0.067 27 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.775 -0.068 24 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.675 -0.067 20 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.575 -0.069 17 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.478 -0.065 19 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.379 -0.065 17 0 0 0
28AUG26 5.00 C 0.285 0.285 0.253 0.290 -0.042 17 55 285 +5
28AUG26 5.25 C 0.120 0.135 0.120 0.140 -0.025 18 65 574 +30
28AUG26 5.50 C 0.060 0.060 0.051 0.062 -0.012 19 250 2,953 +173
28AUG26 5.75 C 0.000 0.000 0.000 0.025 -0.006 19 0 2,914 0
28AUG26 6.00 C 0.012 0.012 0.011 0.008 -0.003 19 400 959 +400
28AUG26 6.25 C 0.000 0.000 0.000 0.003 -0.001 20 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 109 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.273 -0.068 0 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.173 -0.068 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.073 -0.068 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.973 -0.068 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.874 -0.068 51 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.774 -0.068 47 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.674 -0.068 43 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.574 -0.068 40 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.474 -0.068 36 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.374 -0.068 0 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.274 -0.068 0 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.174 -0.067 0 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 1.075 -0.068 30 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.975 -0.067 27 0 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 0.875 -0.068 24 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.775 -0.068 21 0 3,938 0
29SEP26 4.60 C 0.000 0.000 0.000 0.679 -0.065 23 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.577 -0.068 19 0 2,395 0
29SEP26 4.80 C 0.000 0.000 0.000 0.482 -0.062 19 0 1,206 0
29SEP26 4.90 C 0.364 0.364 0.357 0.387 -0.062 17 60 5,443 0
29SEP26 5.00 C 0.000 0.000 0.000 0.312 -0.034 18 0 19,987 0
29SEP26 5.25 C 0.165 0.165 0.150 0.175 -0.015 18 444 5,774 +312
29SEP26 5.50 C 0.085 0.092 0.085 0.092 -0.011 19 344 3,524 +290
29SEP26 5.75 C 0.038 0.048 0.037 0.044 -0.004 19 405 1,719 +375
29SEP26 6.00 C 0.000 0.000 0.000 0.020 0.000 19 0 1,642 0
29SEP26 6.25 C 0.000 0.000 0.000 0.008 0.000 19 0 442 0
29SEP26 6.50 C 0.000 0.000 0.000 0.003 0.000 19 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 19 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 24 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 32 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 2.173 -0.071 0 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.073 -0.068 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.973 -0.068 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.874 -0.070 39 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.774 -0.068 36 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.674 -0.068 33 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.574 -0.068 30 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.474 -0.071 0 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.374 -0.068 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.274 -0.068 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.174 -0.068 0 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.075 -0.068 22 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.975 -0.068 20 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.878 -0.065 20 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.787 -0.056 21 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.698 -0.051 20 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.600 -0.059 18 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.531 -0.048 19 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.468 -0.049 19 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.409 -0.029 19 0 1,657 0
30DEC26 5.25 C 0.250 0.255 0.241 0.286 -0.022 20 130 13,397 -52
30DEC26 5.50 C 0.150 0.150 0.150 0.192 -0.015 20 45 541 0
30DEC26 5.75 C 0.098 0.098 0.098 0.124 -0.011 20 100 1,137 +33
30DEC26 6.00 C 0.000 0.000 0.000 0.077 -0.007 20 0 611 0
30DEC26 6.25 C 0.000 0.000 0.000 0.046 -0.005 20 0 521 0
30DEC26 6.50 C 0.000 0.000 0.000 0.027 -0.005 20 0 454 0
30DEC26 6.75 C 0.000 0.000 0.000 0.016 -0.002 20 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.009 -0.001 20 0 197 0
30DEC26 7.25 C 0.000 0.000 0.000 0.005 -0.001 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 0.000 21 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 0.000 21 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 21 0 91 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 23 0 201 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.973 -0.068 33 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.874 -0.070 33 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.774 -0.068 30 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.674 -0.068 28 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.574 -0.068 26 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.474 -0.071 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.374 -0.071 22 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.274 -0.068 20 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.175 -0.068 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.081 -0.062 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.992 -0.053 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.909 -0.038 20 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.806 -0.049 18 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.733 -0.040 18 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.666 -0.031 18 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.600 -0.034 19 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.541 -0.026 19 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.484 -0.023 19 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.361 -0.018 19 0 4,226 0
30MAR27 5.50 C 0.210 0.210 0.210 0.262 -0.014 19 48 943 0
30MAR27 5.75 C 0.000 0.000 0.000 0.185 -0.010 20 0 1,256 0
30MAR27 6.00 C 0.000 0.000 0.000 0.129 -0.005 20 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.088 -0.003 20 0 128 0
30MAR27 6.50 C 0.000 0.000 0.000 0.058 -0.003 20 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.040 -0.002 20 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.026 -0.001 20 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.016 -0.001 20 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.010 0.000 20 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.007 0.000 20 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.004 0.000 20 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.003 0.000 21 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.002 0.000 21 0 200 0
29JUN27 3.90 C 0.000 0.000 0.000 1.381 -0.064 20 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.291 -0.051 20 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.205 -0.041 20 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.121 -0.022 20 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.041 -0.008 20 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.933 -0.035 17 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.861 -0.033 18 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.791 -0.030 18 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.725 -0.029 18 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.663 -0.025 19 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.603 -0.025 19 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.548 -0.021 19 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 0.426 -0.015 19 0 100 0
29JUN27 5.50 C 0.000 0.000 0.000 0.324 -0.012 19 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 0.243 -0.008 19 0 129 0
29JUN27 6.00 C 0.000 0.000 0.000 0.179 -0.005 19 0 131 0
29JUN27 6.25 C 0.000 0.000 0.000 0.130 -0.003 19 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.093 -0.001 19 0 54 0
29JUN27 6.75 C 0.000 0.000 0.000 0.066 -0.004 19 0 20 0
29JUN27 7.00 C 0.000 0.000 0.000 0.049 0.000 20 0 20 0
29JUN27 7.25 C 0.000 0.000 0.000 0.034 +0.001 20 0 15 0
29JUN27 7.50 C 0.000 0.000 0.000 0.023 +0.001 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.015 0.000 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.011 +0.001 20 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.007 0.000 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.005 0.000 20 0 0 0
TOTAL CALL 10,015 253,034 +1,239
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 122 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 116 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 109 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 103 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 97 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 91 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 85 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 79 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 74 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 69 0 2,485 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 63 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 58 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 38 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 0.006 0.007 0.003 0.001 0.000 29 277 3,315 -159
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 2,154 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 19 0 8,309 0
29JUN26 5.00 P 0.012 0.018 0.012 0.004 +0.001 19 1,120 8,384 +880
29JUN26 5.25 P 0.078 0.098 0.063 0.058 +0.013 18 2,213 19,144 +619
29JUN26 5.50 P 0.280 0.280 0.280 0.242 +0.041 22 200 1,424 -200
29JUN26 5.75 P 0.550 0.550 0.550 0.494 +0.051 38 158 200 -53
29JUN26 6.00 P 0.000 0.000 0.000 0.752 +0.071 57 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.009 +0.079 74 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.263 +0.083 89 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.514 +0.084 101 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.763 +0.083 111 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.014 +0.084 122 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.264 +0.084 131 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.511 +0.081 138 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.752 +0.072 138 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.002 +0.072 146 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.252 +0.072 154 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 38 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 35 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 30 0 156 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 50 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 531 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 19 0 610 0
30JUL26 4.50 P 0.000 0.000 0.000 0.003 +0.002 20 0 230 0
30JUL26 4.60 P 0.016 0.021 0.016 0.006 +0.003 19 60 2,986 0
30JUL26 4.70 P 0.024 0.028 0.023 0.012 +0.005 19 190 2,293 +190
30JUL26 4.80 P 0.032 0.041 0.032 0.023 +0.009 19 701 2,100 +601
30JUL26 4.90 P 0.045 0.067 0.045 0.042 +0.014 19 730 3,573 0
30JUL26 5.00 P 0.078 0.099 0.078 0.070 +0.020 19 4,126 6,335 +1,875
30JUL26 5.25 P 0.232 0.234 0.227 0.194 +0.037 20 245 4,512 -140
30JUL26 5.50 P 0.414 0.414 0.414 0.388 +0.047 21 60 1,481 +30
30JUL26 5.75 P 0.665 0.665 0.665 0.625 +0.051 26 200 260 +200
30JUL26 6.00 P 0.000 0.000 0.000 0.875 +0.080 33 0 3 0
30JUL26 6.25 P 0.000 0.000 0.000 1.134 +0.082 43 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.376 +0.075 46 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.625 +0.074 51 0 0 0
30JUL26 7.00 P 1.885 1.885 1.885 1.870 +0.068 54 10 11 0
30JUL26 7.25 P 0.000 0.000 0.000 2.121 +0.069 60 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.374 +0.074 66 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.632 +0.082 75 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.871 +0.072 73 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.139 +0.090 87 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.381 +0.082 87 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 200 0
28AUG26 4.20 P 0.000 0.000 0.000 0.002 +0.001 21 0 260 0
28AUG26 4.30 P 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.005 +0.001 19 0 300 0
28AUG26 4.50 P 0.000 0.000 0.000 0.010 +0.002 19 0 204 0
28AUG26 4.60 P 0.030 0.030 0.030 0.017 +0.004 19 100 1,103 +100
28AUG26 4.70 P 0.039 0.051 0.037 0.030 +0.007 19 530 1,260 +330
28AUG26 4.80 P 0.053 0.070 0.052 0.047 +0.008 19 140 1,180 +110
28AUG26 4.90 P 0.080 0.081 0.080 0.073 +0.013 19 150 1,516 +150
28AUG26 5.00 P 0.129 0.129 0.125 0.107 +0.017 19 40 3,653 +35
28AUG26 5.25 P 0.260 0.260 0.260 0.231 +0.030 20 45 3,007 -20
28AUG26 5.50 P 0.425 0.435 0.425 0.411 +0.039 21 95 780 +80
28AUG26 5.75 P 0.000 0.000 0.000 0.634 +0.048 23 0 60 0
28AUG26 6.00 P 0.940 0.940 0.940 0.881 +0.074 28 2 32 +2
28AUG26 6.25 P 0.000 0.000 0.000 1.136 +0.081 35 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.385 +0.080 40 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.635 +0.080 44 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.885 +0.081 49 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.139 +0.083 54 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.399 +0.096 61 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.634 +0.081 60 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.884 +0.082 64 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.139 +0.087 69 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.383 +0.081 70 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 39 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 36 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 34 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 32 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 30 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 28 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 24 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 19 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 +0.001 19 0 2,684 0
29SEP26 4.20 P 0.000 0.000 0.000 0.004 +0.002 19 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.007 +0.003 19 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.012 +0.004 19 0 696 0
29SEP26 4.50 P 0.044 0.045 0.044 0.020 +0.007 19 400 1,848 +400
29SEP26 4.60 P 0.000 0.000 0.000 0.032 +0.011 19 0 2,544 0
29SEP26 4.70 P 0.000 0.000 0.000 0.048 +0.014 19 0 2,949 0
29SEP26 4.80 P 0.101 0.101 0.087 0.071 +0.019 19 20 3,517 0
29SEP26 4.90 P 0.121 0.125 0.121 0.100 +0.024 19 3 5,953 +2
29SEP26 5.00 P 0.159 0.159 0.159 0.136 +0.029 19 1 3,218 0
29SEP26 5.25 P 0.275 0.275 0.275 0.260 +0.038 20 50 1,577 +22
29SEP26 5.50 P 0.460 0.460 0.453 0.433 +0.047 20 44 519 +27
29SEP26 5.75 P 0.000 0.000 0.000 0.645 +0.051 22 0 72 0
29SEP26 6.00 P 0.000 0.000 0.000 0.884 +0.077 25 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.136 +0.081 30 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.385 +0.080 34 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.637 +0.082 39 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.885 +0.081 42 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.139 +0.083 47 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.399 +0.096 52 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.634 +0.081 52 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.890 +0.088 56 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.140 +0.088 59 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.389 +0.087 62 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 0.002 +0.001 21 0 3,382 0
30DEC26 3.70 P 0.018 0.018 0.018 0.003 +0.001 21 20 908 +20
30DEC26 3.80 P 0.000 0.000 0.000 0.005 +0.001 21 0 3,036 0
30DEC26 3.90 P 0.025 0.025 0.025 0.007 +0.001 20 20 3,052 +20
30DEC26 4.00 P 0.000 0.000 0.000 0.011 +0.002 20 0 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.017 +0.004 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.024 +0.004 20 0 1,454 0
30DEC26 4.30 P 0.000 0.000 0.000 0.034 +0.005 20 0 689 0
30DEC26 4.40 P 0.000 0.000 0.000 0.048 +0.007 20 0 689 0
30DEC26 4.50 P 0.100 0.100 0.099 0.065 +0.010 20 55 10,774 +25
30DEC26 4.60 P 0.118 0.118 0.118 0.086 +0.012 20 10 2,249 0
30DEC26 4.70 P 0.147 0.147 0.147 0.111 +0.014 20 30 2,083 0
30DEC26 4.80 P 0.000 0.000 0.000 0.142 +0.017 20 0 1,272 0
30DEC26 4.90 P 0.208 0.208 0.208 0.178 +0.021 21 20 429 +20
30DEC26 5.00 P 0.237 0.253 0.237 0.218 +0.022 21 70 706 +70
30DEC26 5.25 P 0.395 0.395 0.391 0.345 +0.029 21 45 2,286 0
30DEC26 5.50 P 0.000 0.000 0.000 0.504 +0.036 21 0 118 0
30DEC26 5.75 P 0.000 0.000 0.000 0.695 +0.042 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.911 +0.047 23 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.147 +0.050 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.395 +0.056 28 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.650 +0.074 32 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.905 +0.084 36 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.146 +0.090 38 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.399 +0.095 41 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.634 +0.081 41 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.890 +0.085 44 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.140 +0.085 47 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.389 +0.084 49 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.001 0.000 20 0 221 0
30MAR27 3.40 P 0.000 0.000 0.000 0.002 0.000 20 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.004 +0.001 21 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.005 +0.001 20 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.008 +0.002 20 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.012 +0.003 20 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.017 +0.004 20 0 265 0
30MAR27 4.00 P 0.000 0.000 0.000 0.024 +0.005 20 0 1,067 0
30MAR27 4.10 P 0.000 0.000 0.000 0.033 +0.006 20 0 223 0
30MAR27 4.20 P 0.000 0.000 0.000 0.045 +0.009 20 0 603 0
30MAR27 4.30 P 0.000 0.000 0.000 0.058 +0.009 20 0 170 0
30MAR27 4.40 P 0.000 0.000 0.000 0.076 +0.011 20 0 2,155 0
30MAR27 4.50 P 0.000 0.000 0.000 0.098 +0.015 20 0 2,585 0
30MAR27 4.60 P 0.000 0.000 0.000 0.122 +0.016 20 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.152 +0.020 20 0 1,206 0
30MAR27 4.80 P 0.000 0.000 0.000 0.184 +0.021 20 0 1,179 0
30MAR27 4.90 P 0.000 0.000 0.000 0.223 +0.025 20 0 1,068 0
30MAR27 5.00 P 0.000 0.000 0.000 0.265 +0.028 20 0 1,125 0
30MAR27 5.25 P 0.000 0.000 0.000 0.391 +0.033 21 0 3,734 0
30MAR27 5.50 P 0.000 0.000 0.000 0.546 +0.039 21 0 20 0
30MAR27 5.75 P 0.000 0.000 0.000 0.727 +0.043 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.933 +0.047 22 0 30 0
30MAR27 6.25 P 0.000 0.000 0.000 1.159 +0.050 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.400 +0.051 26 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.652 +0.068 29 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.908 +0.086 32 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.159 +0.096 34 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.399 +0.094 36 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.646 +0.093 37 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.890 +0.085 39 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.140 +0.085 41 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.389 +0.084 42 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.028 +0.006 20 0 66 0
29JUN27 4.00 P 0.000 0.000 0.000 0.037 +0.007 20 0 3 0
29JUN27 4.10 P 0.072 0.082 0.072 0.050 +0.010 20 10 12 +10
29JUN27 4.20 P 0.000 0.000 0.000 0.063 +0.010 20 0 0 0
29JUN27 4.30 P 0.098 0.102 0.098 0.081 +0.013 20 5 45 +5
29JUN27 4.40 P 0.000 0.000 0.000 0.101 +0.015 20 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.125 +0.017 20 0 1,132 0
29JUN27 4.60 P 0.000 0.000 0.000 0.153 +0.021 20 0 900 0
29JUN27 4.70 P 0.000 0.000 0.000 0.183 +0.022 20 0 106 0
29JUN27 4.80 P 0.000 0.000 0.000 0.219 +0.026 20 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.257 +0.027 20 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.301 +0.031 20 0 56 0
29JUN27 5.25 P 0.000 0.000 0.000 0.428 +0.037 20 0 18 0
29JUN27 5.50 P 0.000 0.000 0.000 0.579 +0.041 20 0 6 0
29JUN27 5.75 P 0.000 0.000 0.000 0.755 +0.045 21 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.953 +0.048 21 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.171 +0.050 22 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.406 +0.051 24 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.654 +0.062 26 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.908 +0.086 29 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.159 +0.096 31 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.401 +0.095 33 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.646 +0.093 34 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.891 +0.086 36 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.140 +0.085 37 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.389 +0.084 39 0 0 0
TOTAL PUT 12,195 260,833 +5,251
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.62
29JUN26 4.60 C 0.000 0.000 0.000 4.024 -0.153 104 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 3.924 -0.153 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.824 -0.153 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.724 -0.153 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.624 -0.153 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.374 -0.153 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.125 -0.153 84 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.875 -0.153 70 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.625 -0.153 0 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.375 -0.154 0 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.126 -0.152 57 0 810 0
29JUN26 6.75 C 0.000 0.000 0.000 1.876 -0.149 47 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.626 -0.142 34 0 726 0
29JUN26 7.25 C 0.000 0.000 0.000 1.376 -0.135 0 0 2,183 0
29JUN26 7.50 C 0.000 0.000 0.000 1.126 -0.127 0 0 3,152 0
29JUN26 7.75 C 0.915 0.915 0.915 0.877 -0.090 23 8 1,803 0
29JUN26 8.00 C 0.000 0.000 0.000 0.629 -0.110 21 0 16,728 0
29JUN26 8.25 C 0.399 0.399 0.385 0.385 -0.088 17 30 2,989 0
29JUN26 8.50 C 0.159 0.190 0.157 0.189 -0.069 19 1,200 4,974 -880
29JUN26 8.75 C 0.062 0.065 0.049 0.069 -0.034 20 667 8,054 +120
29JUN26 9.00 C 0.016 0.016 0.016 0.017 -0.011 20 46 19,989 0
29JUN26 9.25 C 0.005 0.006 0.005 0.003 -0.002 20 155 8,004 -80
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 23 0 4,048 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 28 0 1,459 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 33 0 1,180 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 43 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 52 0 510 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 60 0 30 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 68 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 75 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 89 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 96 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.376 -0.151 72 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.126 -0.152 61 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.876 -0.152 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.626 -0.152 0 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.377 -0.152 48 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.127 -0.151 37 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.877 -0.150 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.628 -0.141 34 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.378 -0.134 28 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.128 -0.127 0 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.879 -0.090 20 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.633 -0.106 19 0 630 0
30JUL26 8.25 C 0.374 0.374 0.374 0.403 -0.096 18 30 512 +30
30JUL26 8.50 C 0.207 0.221 0.207 0.226 -0.061 19 160 1,505 +129
30JUL26 8.75 C 0.098 0.110 0.098 0.114 -0.034 19 200 3,577 +100
30JUL26 9.00 C 0.050 0.053 0.047 0.051 -0.015 19 1,897 7,105 +1,221
30JUL26 9.25 C 0.025 0.025 0.025 0.021 -0.006 19 106 4,056 +6
30JUL26 9.50 C 0.000 0.000 0.000 0.008 -0.003 19 0 3,357 0
30JUL26 9.75 C 0.000 0.000 0.000 0.003 -0.001 19 0 1,094 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 -0.001 19 0 845 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 360 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 29 0 300 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 45 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 3.126 -0.152 57 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.876 -0.152 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.626 -0.154 0 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.377 -0.152 43 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.127 -0.153 37 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.877 -0.150 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.628 -0.141 31 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.378 -0.134 26 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.128 -0.127 20 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.880 -0.090 20 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.644 -0.095 20 0 0 0
28AUG26 8.25 C 0.409 0.409 0.402 0.443 -0.068 20 237 327 +207
28AUG26 8.50 C 0.278 0.292 0.272 0.292 -0.047 20 230 380 +157
28AUG26 8.75 C 0.184 0.184 0.174 0.184 -0.035 20 4,492 6,234 +492
28AUG26 9.00 C 0.109 0.112 0.109 0.111 -0.024 20 67 1,752 +44
28AUG26 9.25 C 0.072 0.072 0.070 0.065 -0.015 20 135 709 +128
28AUG26 9.50 C 0.042 0.042 0.042 0.036 -0.009 20 96 1,021 +66
28AUG26 9.75 C 0.025 0.025 0.025 0.019 -0.005 20 80 1,256 +80
28AUG26 10.00 C 0.000 0.000 0.000 0.010 -0.002 20 0 635 0
28AUG26 10.50 C 0.000 0.000 0.000 0.003 0.000 21 0 174 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 25 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 39 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 3.925 -0.152 64 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.825 -0.152 59 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.725 -0.152 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.625 -0.152 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.376 -0.151 56 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.126 -0.152 50 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.876 -0.152 42 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.626 -0.154 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.377 -0.152 39 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.127 -0.153 34 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.877 -0.150 0 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.628 -0.141 28 0 303 0
29SEP26 7.25 C 1.340 1.340 1.340 1.378 -0.134 23 7 1,044 -7
29SEP26 7.50 C 0.000 0.000 0.000 1.129 -0.126 21 0 1,850 0
29SEP26 7.75 C 0.000 0.000 0.000 0.887 -0.087 20 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.668 -0.077 20 0 6,708 0
29SEP26 8.25 C 0.489 0.489 0.458 0.499 -0.060 21 320 2,756 +320
29SEP26 8.50 C 0.000 0.000 0.000 0.360 -0.045 21 0 10,904 0
29SEP26 8.75 C 0.000 0.000 0.000 0.255 -0.035 21 0 6,350 0
29SEP26 9.00 C 0.170 0.170 0.170 0.175 -0.028 21 500 9,662 +500
29SEP26 9.25 C 0.000 0.000 0.000 0.117 -0.019 20 0 2,146 0
29SEP26 9.50 C 0.085 0.085 0.076 0.076 -0.013 20 388 2,507 -70
29SEP26 9.75 C 0.000 0.000 0.000 0.047 -0.010 20 0 1,142 0
29SEP26 10.00 C 0.000 0.000 0.000 0.028 -0.007 20 0 785 0
29SEP26 10.50 C 0.000 0.000 0.000 0.010 -0.002 20 0 235 0
29SEP26 11.00 C 0.000 0.000 0.000 0.003 -0.001 20 0 142 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 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 26 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 30 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 3.825 -0.152 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.725 -0.152 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.625 -0.152 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.376 -0.151 44 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.126 -0.152 38 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.876 -0.152 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.626 -0.154 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.377 -0.152 30 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.127 -0.153 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.877 -0.150 0 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.630 -0.140 22 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.393 -0.128 22 0 40 0
30DEC26 7.50 C 1.181 1.181 1.181 1.179 -0.111 22 4 603 0
30DEC26 7.75 C 0.000 0.000 0.000 0.963 -0.092 20 0 1,374 0
30DEC26 8.00 C 0.771 0.771 0.770 0.805 -0.052 21 66 13,007 +61
30DEC26 8.25 C 0.000 0.000 0.000 0.667 -0.044 21 0 613 0
30DEC26 8.50 C 0.000 0.000 0.000 0.545 -0.038 21 0 746 0
30DEC26 8.75 C 0.000 0.000 0.000 0.440 -0.032 22 0 149 0
30DEC26 9.00 C 0.000 0.000 0.000 0.351 -0.027 22 0 338 0
30DEC26 9.25 C 0.000 0.000 0.000 0.276 -0.024 22 0 1,152 0
30DEC26 9.50 C 0.000 0.000 0.000 0.217 -0.018 22 0 6,001 0
30DEC26 9.75 C 0.000 0.000 0.000 0.168 -0.014 22 0 1,058 0
30DEC26 10.00 C 0.126 0.126 0.126 0.128 -0.010 22 10 1,266 -10
30DEC26 10.50 C 0.065 0.065 0.065 0.073 -0.006 22 30 284 +30
30DEC26 11.00 C 0.000 0.000 0.000 0.042 -0.003 22 0 96 0
30DEC26 11.50 C 0.000 0.000 0.000 0.023 -0.001 22 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.012 -0.001 22 0 54 0
30DEC26 12.50 C 0.000 0.000 0.000 0.006 0.000 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.725 -0.152 41 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.625 -0.152 40 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.376 -0.151 37 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.126 -0.152 34 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.876 -0.152 30 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.626 -0.154 27 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.377 -0.152 25 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.127 -0.153 22 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 1.885 -0.142 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.662 -0.134 22 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.418 -0.126 19 0 8 0
30MAR27 7.50 C 0.000 0.000 0.000 1.277 -0.052 22 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.107 -0.066 22 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 0.954 -0.060 22 0 3,018 0
30MAR27 8.25 C 0.000 0.000 0.000 0.791 -0.051 21 0 2,896 0
30MAR27 8.50 C 0.000 0.000 0.000 0.670 -0.044 21 0 337 0
30MAR27 8.75 C 0.000 0.000 0.000 0.561 -0.042 21 0 436 0
30MAR27 9.00 C 0.390 0.390 0.390 0.469 -0.037 21 200 1,008 +94
30MAR27 9.25 C 0.000 0.000 0.000 0.389 -0.031 21 0 176 0
30MAR27 9.50 C 0.000 0.000 0.000 0.319 -0.026 21 0 7,513 0
30MAR27 9.75 C 0.000 0.000 0.000 0.260 -0.025 21 0 166 0
30MAR27 10.00 C 0.000 0.000 0.000 0.212 -0.019 21 0 457 0
30MAR27 10.50 C 0.000 0.000 0.000 0.137 -0.014 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.086 -0.010 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.056 -0.007 22 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.034 -0.004 22 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.021 -0.002 22 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.012 -0.002 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.007 -0.001 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.004 -0.001 22 0 100 0
29JUN27 5.50 C 0.000 0.000 0.000 3.126 -0.152 28 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.876 -0.153 25 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 2.626 -0.154 22 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 2.382 -0.147 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 2.156 -0.124 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 1.945 -0.082 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.693 -0.103 18 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 1.512 -0.072 19 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 1.342 -0.066 20 0 50 0
29JUN27 7.75 C 0.000 0.000 0.000 1.220 -0.062 21 0 84 0
29JUN27 8.00 C 0.000 0.000 0.000 1.068 -0.062 21 0 67 0
29JUN27 8.25 C 0.823 0.823 0.800 0.905 -0.054 21 15 58 +15
29JUN27 8.50 C 0.000 0.000 0.000 0.784 -0.047 21 0 22 0
29JUN27 8.75 C 0.000 0.000 0.000 0.674 -0.047 21 0 109 0
29JUN27 9.00 C 0.000 0.000 0.000 0.581 -0.039 21 0 0 0
29JUN27 9.25 C 0.425 0.425 0.425 0.494 -0.034 21 200 208 +200
29JUN27 9.50 C 0.356 0.356 0.356 0.420 -0.033 21 7 137 +7
29JUN27 9.75 C 0.000 0.000 0.000 0.356 -0.026 21 0 10 0
29JUN27 10.00 C 0.000 0.000 0.000 0.297 -0.027 21 0 138 0
29JUN27 10.50 C 0.000 0.000 0.000 0.207 -0.020 21 0 10 0
29JUN27 11.00 C 0.000 0.000 0.000 0.143 -0.014 21 0 2 0
29JUN27 11.50 C 0.000 0.000 0.000 0.103 -0.009 22 0 103 0
29JUN27 12.00 C 0.000 0.000 0.000 0.069 -0.008 22 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.046 -0.005 22 0 50 0
29JUN27 13.00 C 0.000 0.000 0.000 0.030 -0.004 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.020 -0.002 22 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.013 -0.001 22 0 0 0
TOTAL CALL 11,583 207,737 +2,960
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 129 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 125 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 121 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 117 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 113 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 103 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 94 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 85 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 77 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 69 0 16,722 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 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 39 0 30,214 0
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 32 0 5,722 0
29JUN26 7.75 P 0.000 0.000 0.000 0.001 0.000 25 0 3,525 0
29JUN26 8.00 P 0.010 0.011 0.008 0.002 +0.001 20 444 12,572 +128
29JUN26 8.25 P 0.018 0.034 0.017 0.015 +0.009 20 2,506 28,961 +1,052
29JUN26 8.50 P 0.071 0.104 0.071 0.070 +0.031 20 2,125 5,641 -612
29JUN26 8.75 P 0.180 0.250 0.170 0.200 +0.063 21 326 18,804 +110
29JUN26 9.00 P 0.440 0.440 0.440 0.392 +0.076 20 3 1,514 0
29JUN26 9.25 P 0.000 0.000 0.000 0.630 +0.089 0 0 1,054 0
29JUN26 9.50 P 0.810 0.810 0.810 0.880 +0.090 0 5 0 -15
29JUN26 9.75 P 0.000 0.000 0.000 1.130 +0.090 0 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.412 +0.122 61 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.913 +0.123 76 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.413 +0.123 90 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.911 +0.121 101 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.393 +0.103 99 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.913 +0.123 124 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.411 +0.121 133 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.890 +0.100 123 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.392 +0.102 134 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 50 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 41 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 25 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 21 0 1,090 0
30JUL26 7.25 P 0.000 0.000 0.000 0.003 +0.002 20 0 4,907 0
30JUL26 7.50 P 0.023 0.024 0.023 0.009 +0.004 19 110 1,856 +94
30JUL26 7.75 P 0.030 0.050 0.030 0.027 +0.010 19 445 6,386 +420
30JUL26 8.00 P 0.073 0.096 0.073 0.071 +0.022 19 1,708 4,939 +1,558
30JUL26 8.25 P 0.154 0.178 0.154 0.151 +0.039 19 2,669 8,933 -1,797
30JUL26 8.50 P 0.250 0.309 0.250 0.276 +0.062 20 445 6,836 +100
30JUL26 8.75 P 0.462 0.465 0.443 0.443 +0.080 20 245 3,846 -30
30JUL26 9.00 P 0.000 0.000 0.000 0.617 +0.068 16 0 2,713 0
30JUL26 9.25 P 0.000 0.000 0.000 0.862 +0.086 19 0 549 0
30JUL26 9.50 P 0.000 0.000 0.000 1.103 +0.089 19 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.362 +0.140 27 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.609 +0.116 29 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.110 +0.118 36 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.610 +0.148 43 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.109 +0.119 48 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.609 +0.153 54 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.108 +0.152 59 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.608 +0.146 64 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 5.107 +0.152 68 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.607 +0.147 72 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 35 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 28 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.005 +0.001 20 0 200 0
28AUG26 7.25 P 0.031 0.031 0.031 0.014 +0.004 20 30 2,490 -30
28AUG26 7.50 P 0.052 0.054 0.052 0.033 +0.008 20 480 2,125 +480
28AUG26 7.75 P 0.079 0.094 0.079 0.070 +0.016 20 271 1,919 +271
28AUG26 8.00 P 0.150 0.150 0.146 0.131 +0.025 20 5,008 6,231 0
28AUG26 8.25 P 0.223 0.236 0.223 0.223 +0.043 20 262 1,140 +262
28AUG26 8.50 P 0.377 0.377 0.358 0.350 +0.064 21 140 2,093 +86
28AUG26 8.75 P 0.500 0.524 0.500 0.501 +0.076 20 120 7,644 +30
28AUG26 9.00 P 0.000 0.000 0.000 0.700 +0.100 22 0 621 0
28AUG26 9.25 P 0.000 0.000 0.000 0.889 +0.078 20 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 1.116 +0.083 20 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.374 +0.144 25 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.620 +0.127 27 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 2.122 +0.130 33 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.627 +0.165 40 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 3.109 +0.119 39 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.626 +0.165 49 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 4.126 +0.170 54 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.627 +0.165 58 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 5.125 +0.170 62 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.625 +0.165 66 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 39 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 35 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 29 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 26 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 24 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 21 0 1,160 0
29SEP26 6.50 P 0.000 0.000 0.000 0.003 +0.001 21 0 2,813 0
29SEP26 6.75 P 0.000 0.000 0.000 0.007 +0.002 21 0 2,493 0
29SEP26 7.00 P 0.000 0.000 0.000 0.015 +0.003 20 0 26,549 0
29SEP26 7.25 P 0.000 0.000 0.000 0.033 +0.008 20 0 6,516 0
29SEP26 7.50 P 0.000 0.000 0.000 0.063 +0.012 20 0 17,436 0
29SEP26 7.75 P 0.130 0.130 0.130 0.112 +0.020 20 500 6,461 0
29SEP26 8.00 P 0.200 0.200 0.200 0.184 +0.028 21 7 3,501 +7
29SEP26 8.25 P 0.260 0.290 0.260 0.283 +0.048 21 50 1,645 +40
29SEP26 8.50 P 0.433 0.433 0.410 0.410 +0.066 21 61 11,935 +2
29SEP26 8.75 P 0.570 0.571 0.551 0.552 +0.071 21 65 906 +35
29SEP26 9.00 P 0.729 0.755 0.729 0.740 +0.094 21 60 1,100 0
29SEP26 9.25 P 0.000 0.000 0.000 0.921 +0.049 20 0 930 0
29SEP26 9.50 P 0.000 0.000 0.000 1.136 +0.079 20 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.391 +0.148 24 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.620 +0.127 24 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.122 +0.130 29 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.629 +0.166 35 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.110 +0.120 35 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.626 +0.157 43 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.126 +0.159 47 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.628 +0.162 51 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 5.125 +0.157 53 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.625 +0.160 57 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 +0.001 23 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.004 +0.001 23 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.007 +0.001 22 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.014 +0.003 22 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.027 +0.006 22 0 1,667 0
30DEC26 6.75 P 0.071 0.071 0.071 0.047 +0.010 22 26 2,047 +26
30DEC26 7.00 P 0.100 0.100 0.100 0.076 +0.014 22 30 19,363 +30
30DEC26 7.25 P 0.000 0.000 0.000 0.117 +0.019 22 0 1,831 0
30DEC26 7.50 P 0.000 0.000 0.000 0.173 +0.025 22 0 1,343 0
30DEC26 7.75 P 0.000 0.000 0.000 0.245 +0.031 22 0 2,184 0
30DEC26 8.00 P 0.000 0.000 0.000 0.336 +0.039 23 0 3,296 0
30DEC26 8.25 P 0.000 0.000 0.000 0.445 +0.047 23 0 604 0
30DEC26 8.50 P 0.000 0.000 0.000 0.574 +0.055 23 0 362 0
30DEC26 8.75 P 0.000 0.000 0.000 0.721 +0.062 23 0 588 0
30DEC26 9.00 P 0.000 0.000 0.000 0.885 +0.066 23 0 925 0
30DEC26 9.25 P 0.000 0.000 0.000 1.036 +0.040 22 0 1,143 0
30DEC26 9.50 P 0.000 0.000 0.000 1.266 +0.086 24 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 1.478 +0.096 25 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 1.701 +0.107 26 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 2.177 +0.131 28 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.673 +0.180 32 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.153 +0.163 34 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.631 +0.162 35 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.126 +0.159 37 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.632 +0.166 41 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 5.125 +0.157 42 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.625 +0.160 45 0 0 0
30MAR27 4.90 P 0.009 0.009 0.009 0.001 0.000 22 5 25 +5
30MAR27 5.00 P 0.000 0.000 0.000 0.002 +0.001 23 0 65 0
30MAR27 5.25 P 0.000 0.000 0.000 0.003 +0.001 22 0 70 0
30MAR27 5.50 P 0.000 0.000 0.000 0.006 +0.001 22 0 5 0
30MAR27 5.75 P 0.000 0.000 0.000 0.011 +0.002 22 0 344 0
30MAR27 6.00 P 0.000 0.000 0.000 0.019 +0.003 22 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.033 +0.005 22 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.053 +0.008 22 0 485 0
30MAR27 6.75 P 0.000 0.000 0.000 0.081 +0.010 22 0 671 0
30MAR27 7.00 P 0.000 0.000 0.000 0.120 +0.014 22 0 1,373 0
30MAR27 7.25 P 0.210 0.213 0.210 0.171 +0.019 22 40 939 +30
30MAR27 7.50 P 0.000 0.000 0.000 0.235 +0.022 22 0 636 0
30MAR27 7.75 P 0.000 0.000 0.000 0.314 +0.026 22 0 592 0
30MAR27 8.00 P 0.459 0.459 0.459 0.411 +0.033 22 10 3,322 +10
30MAR27 8.25 P 0.582 0.592 0.564 0.524 +0.040 22 350 3,781 +290
30MAR27 8.50 P 0.736 0.736 0.698 0.652 +0.047 22 135 6,954 +75
30MAR27 8.75 P 0.881 0.890 0.861 0.795 +0.051 22 180 783 +180
30MAR27 9.00 P 0.000 0.000 0.000 0.956 +0.056 23 0 593 0
30MAR27 9.25 P 0.000 0.000 0.000 1.132 +0.063 23 0 245 0
30MAR27 9.50 P 0.000 0.000 0.000 1.321 +0.069 23 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.522 +0.072 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.737 +0.078 24 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.195 +0.099 26 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.684 +0.129 29 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.180 +0.158 32 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.660 +0.162 33 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.144 +0.138 35 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.632 +0.135 36 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 5.125 +0.140 37 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.625 +0.158 40 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.012 +0.001 21 0 60 0
29JUN27 5.75 P 0.000 0.000 0.000 0.021 +0.003 22 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.035 +0.004 22 0 140 0
29JUN27 6.25 P 0.000 0.000 0.000 0.055 +0.007 22 0 43 0
29JUN27 6.50 P 0.000 0.000 0.000 0.082 +0.010 22 0 130 0
29JUN27 6.75 P 0.000 0.000 0.000 0.117 +0.011 22 0 40 0
29JUN27 7.00 P 0.000 0.000 0.000 0.163 +0.013 22 0 333 0
29JUN27 7.25 P 0.000 0.000 0.000 0.223 +0.019 22 0 154 0
29JUN27 7.50 P 0.310 0.330 0.310 0.295 +0.024 22 75 124 +75
29JUN27 7.75 P 0.000 0.000 0.000 0.379 +0.030 22 0 72 0
29JUN27 8.00 P 0.000 0.000 0.000 0.477 +0.031 22 0 347 0
29JUN27 8.25 P 0.634 0.634 0.634 0.593 +0.038 22 21 787 +21
29JUN27 8.50 P 0.747 0.747 0.747 0.721 +0.045 22 30 225 +30
29JUN27 8.75 P 0.000 0.000 0.000 0.862 +0.047 22 0 10 0
29JUN27 9.00 P 0.000 0.000 0.000 1.021 +0.054 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.190 +0.093 23 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.373 +0.063 23 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 1.569 +0.070 23 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 1.773 +0.071 23 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 2.216 +0.080 25 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 2.693 +0.087 27 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.188 +0.125 29 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 3.665 +0.129 31 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 4.147 +0.131 32 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 4.633 +0.132 33 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 5.125 +0.139 34 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.625 +0.149 36 0 0 0
TOTAL PUT 18,987 359,317 +2,963
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.85
29JUN26 4.00 C 0.000 0.000 0.000 2.853 -0.215 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.753 -0.222 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.658 -0.220 123 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.554 -0.223 89 0 1 0
29JUN26 4.40 C 0.000 0.000 0.000 2.454 -0.222 83 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.354 -0.220 76 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.254 -0.187 69 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.154 -0.218 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.054 -0.224 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.958 -0.220 86 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.854 -0.225 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.604 -0.222 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 1.358 -0.222 58 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.110 -0.218 51 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 0.855 -0.221 0 0 0 0
29JUN26 6.25 C 0.680 0.680 0.680 0.607 -0.213 24 1 209 -1
29JUN26 6.50 C 0.385 0.385 0.385 0.358 -0.205 16 50 2,423 +50
29JUN26 6.75 C 0.195 0.195 0.162 0.169 -0.131 22 420 22,404 +300
29JUN26 7.00 C 0.059 0.065 0.041 0.056 -0.065 23 1,108 16,434 -297
29JUN26 7.25 C 0.014 0.016 0.010 0.013 -0.018 24 260 19,529 -10
29JUN26 7.50 C 0.000 0.000 0.000 0.002 -0.003 24 0 4,268 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 1,225 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 500 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 42 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 48 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 53 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 2.471 -0.205 61 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.365 -0.209 42 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.265 -0.184 34 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.171 -0.201 52 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.054 -0.224 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.974 -0.204 49 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.873 -0.206 45 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.615 -0.211 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.368 -0.212 21 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.120 -0.208 21 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.875 -0.201 21 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.657 -0.163 25 0 35 0
30JUL26 6.50 C 0.000 0.000 0.000 0.434 -0.152 21 0 455 0
30JUL26 6.75 C 0.288 0.289 0.264 0.267 -0.113 21 129 1,562 +100
30JUL26 7.00 C 0.164 0.164 0.137 0.150 -0.067 22 338 2,253 +302
30JUL26 7.25 C 0.098 0.098 0.065 0.076 -0.035 22 1,536 4,780 -298
30JUL26 7.50 C 0.034 0.036 0.031 0.034 -0.019 22 390 4,137 -55
30JUL26 7.75 C 0.000 0.000 0.000 0.014 -0.006 22 0 1,357 0
30JUL26 8.00 C 0.000 0.000 0.000 0.006 -0.001 23 0 1,218 0
30JUL26 8.25 C 0.000 0.000 0.000 0.002 0.000 23 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 2.471 -0.232 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 2.365 -0.209 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.265 -0.240 0 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.171 -0.235 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.056 -0.232 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.974 -0.215 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.873 -0.226 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.616 -0.226 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.382 -0.233 21 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.142 -0.223 23 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.914 -0.201 24 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.709 -0.168 24 0 930 0
28AUG26 6.50 C 0.000 0.000 0.000 0.495 -0.144 21 0 300 0
28AUG26 6.75 C 0.355 0.355 0.355 0.334 -0.113 21 30 495 0
28AUG26 7.00 C 0.218 0.219 0.208 0.213 -0.081 21 71 1,749 +71
28AUG26 7.25 C 0.122 0.122 0.122 0.129 -0.056 22 30 820 +30
28AUG26 7.50 C 0.079 0.083 0.072 0.074 -0.035 22 1,515 3,668 +1,475
28AUG26 7.75 C 0.000 0.000 0.000 0.042 -0.018 22 0 422 0
28AUG26 8.00 C 0.000 0.000 0.000 0.021 -0.012 22 0 1,401 0
28AUG26 8.25 C 0.000 0.000 0.000 0.010 -0.006 22 0 119 0
28AUG26 8.50 C 0.000 0.000 0.000 0.005 -0.003 22 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.002 -0.002 22 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 20 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.877 -0.228 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.779 -0.223 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.678 -0.225 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.580 -0.226 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.488 -0.220 35 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.382 -0.202 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.289 -0.216 31 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.190 -0.216 30 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.093 -0.200 31 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.987 -0.228 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.894 -0.222 27 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.655 -0.215 28 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.412 -0.216 26 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.176 -0.210 24 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.958 -0.186 24 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.749 -0.168 23 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.550 -0.139 21 0 12,996 0
29SEP26 6.75 C 0.414 0.414 0.414 0.393 -0.113 21 30 6,911 0
29SEP26 7.00 C 0.285 0.285 0.266 0.270 -0.087 21 47 4,531 +29
29SEP26 7.25 C 0.195 0.195 0.195 0.180 -0.065 21 10 14,869 -10
29SEP26 7.50 C 0.000 0.000 0.000 0.116 -0.046 21 0 951 0
29SEP26 7.75 C 0.000 0.000 0.000 0.073 -0.030 22 0 639 0
29SEP26 8.00 C 0.000 0.000 0.000 0.045 -0.021 22 0 663 0
29SEP26 8.25 C 0.000 0.000 0.000 0.026 -0.013 22 0 897 0
29SEP26 8.50 C 0.000 0.000 0.000 0.014 -0.008 22 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.008 -0.004 22 0 227 0
29SEP26 9.00 C 0.000 0.000 0.000 0.004 -0.003 22 0 40 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 -0.002 22 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.706 -0.228 29 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.608 -0.227 29 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.511 -0.235 29 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.416 -0.218 31 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.318 -0.218 30 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.223 -0.230 30 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.128 -0.230 30 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.032 -0.183 29 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.936 -0.216 28 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.700 -0.206 27 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.467 -0.204 26 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.243 -0.188 24 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.036 -0.166 24 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.838 -0.151 23 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.661 -0.134 22 0 3,334 0
30DEC26 6.75 C 0.000 0.000 0.000 0.512 -0.113 22 0 2,322 0
30DEC26 7.00 C 0.406 0.406 0.406 0.388 -0.093 22 30 659 +30
30DEC26 7.25 C 0.000 0.000 0.000 0.287 -0.074 22 0 710 0
30DEC26 7.50 C 0.000 0.000 0.000 0.207 -0.057 22 0 440 0
30DEC26 7.75 C 0.000 0.000 0.000 0.147 -0.042 21 0 181 0
30DEC26 8.00 C 0.120 0.120 0.110 0.102 -0.031 21 12 330 +12
30DEC26 8.25 C 0.000 0.000 0.000 0.069 -0.023 21 0 681 0
30DEC26 8.50 C 0.000 0.000 0.000 0.047 -0.015 21 0 68 0
30DEC26 8.75 C 0.000 0.000 0.000 0.031 -0.010 21 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.020 -0.007 21 0 171 0
30DEC26 9.25 C 0.000 0.000 0.000 0.013 -0.005 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.008 -0.003 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.005 -0.002 21 0 43 0
30DEC26 10.00 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.611 -0.224 29 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.514 -0.232 29 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.416 -0.226 28 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.326 -0.210 29 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.227 -0.226 28 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.133 -0.225 28 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.038 -0.214 27 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.944 -0.213 27 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.713 -0.209 26 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.493 -0.193 25 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.268 -0.188 23 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.083 -0.158 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.873 -0.170 22 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.727 -0.113 22 0 200 0
30MAR27 6.75 C 0.000 0.000 0.000 0.591 -0.107 22 0 41 0
30MAR27 7.00 C 0.000 0.000 0.000 0.475 -0.094 22 0 333 0
30MAR27 7.25 C 0.000 0.000 0.000 0.378 -0.081 22 0 432 0
30MAR27 7.50 C 0.000 0.000 0.000 0.296 -0.067 22 0 1,199 0
30MAR27 7.75 C 0.000 0.000 0.000 0.231 -0.052 22 0 36 0
30MAR27 8.00 C 0.000 0.000 0.000 0.178 -0.041 22 0 132 0
30MAR27 8.25 C 0.000 0.000 0.000 0.136 -0.034 22 0 85 0
30MAR27 8.50 C 0.000 0.000 0.000 0.102 -0.028 22 0 156 0
30MAR27 8.75 C 0.000 0.000 0.000 0.077 -0.021 22 0 160 0
30MAR27 9.00 C 0.000 0.000 0.000 0.057 -0.015 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.042 -0.013 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.031 -0.009 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.023 -0.006 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.016 -0.006 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.009 -0.002 22 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.514 -0.232 26 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.420 -0.222 27 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.326 -0.210 26 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.230 -0.223 26 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.138 -0.220 26 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.046 -0.212 26 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.954 -0.214 25 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.743 -0.195 26 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.530 -0.179 25 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.328 -0.164 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.140 -0.151 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.968 -0.141 23 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.798 -0.119 22 0 60 0
29JUN27 6.75 C 0.000 0.000 0.000 0.671 -0.108 22 0 60 0
29JUN27 7.00 C 0.000 0.000 0.000 0.560 -0.097 22 0 8 0
29JUN27 7.25 C 0.463 0.463 0.463 0.462 -0.093 22 10 10 0
29JUN27 7.50 C 0.000 0.000 0.000 0.383 -0.076 22 0 24 0
29JUN27 7.75 C 0.000 0.000 0.000 0.313 -0.066 22 0 10 0
29JUN27 8.00 C 0.259 0.259 0.259 0.253 -0.056 22 10 16 0
29JUN27 8.25 C 0.000 0.000 0.000 0.205 -0.044 22 0 91 0
29JUN27 8.50 C 0.000 0.000 0.000 0.164 -0.038 22 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.129 -0.033 22 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.103 -0.024 22 0 10 0
29JUN27 9.25 C 0.000 0.000 0.000 0.081 -0.021 22 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.064 -0.016 22 0 30 0
29JUN27 9.75 C 0.000 0.000 0.000 0.050 -0.013 22 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.038 -0.012 22 0 0 0
29JUN27 10.50 C 0.000 0.000 0.000 0.023 -0.007 22 0 0 0
TOTAL CALL 6,027 167,836 +1,728
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 0.000 104 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 100 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 95 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 91 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 86 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 82 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 78 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 74 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 70 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 60 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 50 0 2,403 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 41 0 26,547 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 32 0 24,380 0
29JUN26 6.25 P 0.000 0.000 0.000 0.002 +0.001 25 0 4,894 0
29JUN26 6.50 P 0.007 0.026 0.007 0.014 +0.013 24 3,040 10,942 +2,666
29JUN26 6.75 P 0.031 0.086 0.031 0.071 +0.057 24 8,393 12,146 +2,806
29JUN26 7.00 P 0.139 0.228 0.139 0.209 +0.128 25 420 7,821 -190
29JUN26 7.25 P 0.341 0.390 0.341 0.421 +0.179 29 171 10,274 0
29JUN26 7.50 P 0.000 0.000 0.000 0.650 +0.175 0 0 56 0
29JUN26 7.75 P 0.000 0.000 0.000 0.911 +0.201 45 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.150 +0.190 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 1.400 +0.173 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.674 +0.214 80 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.900 +0.190 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.174 +0.214 96 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.410 +0.200 91 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.674 +0.214 111 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.910 +0.200 104 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.150 +0.190 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.674 +0.214 137 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 200 0
30JUL26 5.75 P 0.012 0.012 0.012 0.002 +0.001 23 10 840 +10
30JUL26 6.00 P 0.000 0.000 0.000 0.008 +0.006 22 0 639 0
30JUL26 6.25 P 0.024 0.045 0.024 0.027 +0.020 22 634 6,457 +584
30JUL26 6.50 P 0.055 0.092 0.055 0.073 +0.048 22 2,755 4,979 +2,335
30JUL26 6.75 P 0.108 0.170 0.108 0.158 +0.085 23 4,133 4,605 +2,234
30JUL26 7.00 P 0.230 0.251 0.230 0.293 +0.126 23 1,170 5,947 +485
30JUL26 7.25 P 0.421 0.453 0.421 0.473 +0.160 24 290 1,737 +210
30JUL26 7.50 P 0.000 0.000 0.000 0.680 +0.172 24 0 260 0
30JUL26 7.75 P 0.000 0.000 0.000 0.918 +0.202 27 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.182 +0.222 36 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.434 +0.198 42 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.674 +0.186 44 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.933 +0.197 51 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.182 +0.197 55 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.432 +0.194 59 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.683 +0.197 63 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.932 +0.222 67 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.164 +0.204 63 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.674 +0.186 74 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 220 0
28AUG26 5.50 P 0.000 0.000 0.000 0.003 +0.002 23 0 30 0
28AUG26 5.75 P 0.000 0.000 0.000 0.009 +0.006 22 0 610 0
28AUG26 6.00 P 0.031 0.041 0.031 0.024 +0.014 22 235 270 +145
28AUG26 6.25 P 0.066 0.078 0.066 0.058 +0.030 22 230 821 +100
28AUG26 6.50 P 0.128 0.128 0.128 0.118 +0.053 22 30 2,480 0
28AUG26 6.75 P 0.200 0.200 0.200 0.213 +0.082 22 10 2,068 +10
28AUG26 7.00 P 0.000 0.000 0.000 0.345 +0.118 23 0 1,395 0
28AUG26 7.25 P 0.465 0.474 0.465 0.515 +0.146 23 60 500 +60
28AUG26 7.50 P 0.000 0.000 0.000 0.695 +0.146 22 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 0.930 +0.210 24 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.182 +0.214 29 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.434 +0.198 34 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.674 +0.186 35 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.933 +0.195 41 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.182 +0.197 44 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.432 +0.194 47 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.683 +0.197 51 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.932 +0.195 53 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.171 +0.211 54 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.674 +0.186 60 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 36 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 31 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 30 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 765 0
29SEP26 5.25 P 0.000 0.000 0.000 0.003 +0.002 22 0 2,147 0
29SEP26 5.50 P 0.000 0.000 0.000 0.008 +0.004 22 0 36,782 0
29SEP26 5.75 P 0.000 0.000 0.000 0.020 +0.010 22 0 20,129 0
29SEP26 6.00 P 0.050 0.068 0.050 0.045 +0.022 22 306 10,431 0
29SEP26 6.25 P 0.102 0.107 0.102 0.088 +0.036 22 35 18,308 -5
29SEP26 6.50 P 0.000 0.000 0.000 0.158 +0.056 22 0 2,609 0
29SEP26 6.75 P 0.223 0.248 0.223 0.258 +0.083 22 40 3,357 +40
29SEP26 7.00 P 0.378 0.378 0.378 0.388 +0.112 22 30 955 0
29SEP26 7.25 P 0.485 0.556 0.485 0.549 +0.137 22 541 1,375 +540
29SEP26 7.50 P 0.000 0.000 0.000 0.722 +0.143 21 0 80 0
29SEP26 7.75 P 0.000 0.000 0.000 0.932 +0.162 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.182 +0.197 25 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.434 +0.198 29 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.674 +0.186 31 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.933 +0.195 35 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.182 +0.197 38 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.432 +0.194 41 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.683 +0.197 44 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.932 +0.195 46 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.171 +0.211 46 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.674 +0.186 52 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 21 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.005 +0.002 21 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.007 +0.003 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.010 +0.005 21 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.022 +0.010 21 0 671 0
30DEC26 5.50 P 0.000 0.000 0.000 0.043 +0.018 21 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.078 +0.029 21 0 446 0
30DEC26 6.00 P 0.137 0.137 0.137 0.130 +0.042 21 25 665 +25
30DEC26 6.25 P 0.000 0.000 0.000 0.203 +0.059 22 0 1,232 0
30DEC26 6.50 P 0.245 0.280 0.245 0.293 +0.072 21 70 3,691 -20
30DEC26 6.75 P 0.000 0.000 0.000 0.404 +0.097 21 0 3,899 0
30DEC26 7.00 P 0.481 0.534 0.481 0.534 +0.109 20 120 243 +120
30DEC26 7.25 P 0.654 0.654 0.654 0.696 +0.131 20 30 650 0
30DEC26 7.50 P 0.000 0.000 0.000 0.870 +0.124 20 0 180 0
30DEC26 7.75 P 0.000 0.000 0.000 1.069 +0.164 20 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.269 +0.170 19 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.516 +0.211 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.757 +0.233 23 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.990 +0.242 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.228 +0.241 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.465 +0.227 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.707 +0.221 24 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.941 +0.186 17 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.185 +0.185 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.685 +0.197 25 0 0 0
30MAR27 4.30 P 0.022 0.022 0.022 0.004 +0.002 22 10 110 +10
30MAR27 4.40 P 0.025 0.025 0.025 0.005 +0.002 22 10 32 +10
30MAR27 4.50 P 0.000 0.000 0.000 0.007 +0.003 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.010 +0.004 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.013 +0.005 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.017 +0.006 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.022 +0.008 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.029 +0.011 22 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.051 +0.017 22 0 20,445 0
30MAR27 5.50 P 0.000 0.000 0.000 0.085 +0.025 22 0 144 0
30MAR27 5.75 P 0.000 0.000 0.000 0.134 +0.036 22 0 655 0
30MAR27 6.00 P 0.000 0.000 0.000 0.199 +0.048 22 0 445 0
30MAR27 6.25 P 0.000 0.000 0.000 0.280 +0.060 22 0 713 0
30MAR27 6.50 P 0.000 0.000 0.000 0.375 +0.077 22 0 492 0
30MAR27 6.75 P 0.000 0.000 0.000 0.489 +0.093 22 0 265 0
30MAR27 7.00 P 0.000 0.000 0.000 0.624 +0.108 21 0 859 0
30MAR27 7.25 P 0.000 0.000 0.000 0.779 +0.119 21 0 1,318 0
30MAR27 7.50 P 0.000 0.000 0.000 0.942 +0.120 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.131 +0.126 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.328 +0.158 20 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.547 +0.132 21 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.788 +0.178 22 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.002 +0.167 21 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.247 +0.228 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.469 +0.173 21 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.707 +0.221 21 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.946 +0.166 20 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.186 +0.186 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.685 +0.197 23 0 0 0
29JUN27 4.40 P 0.032 0.032 0.032 0.012 +0.004 22 10 110 +10
29JUN27 4.50 P 0.000 0.000 0.000 0.015 +0.005 22 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.020 +0.007 22 0 30 0
29JUN27 4.70 P 0.000 0.000 0.000 0.025 +0.008 22 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.032 +0.010 22 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.040 +0.012 22 0 30 0
29JUN27 5.00 P 0.000 0.000 0.000 0.049 +0.014 22 0 70 0
29JUN27 5.25 P 0.000 0.000 0.000 0.080 +0.022 22 0 3 0
29JUN27 5.50 P 0.000 0.000 0.000 0.122 +0.030 22 0 270 0
29JUN27 5.75 P 0.000 0.000 0.000 0.179 +0.040 22 0 63 0
29JUN27 6.00 P 0.000 0.000 0.000 0.251 +0.051 22 0 91 0
29JUN27 6.25 P 0.000 0.000 0.000 0.330 +0.057 22 0 89 0
29JUN27 6.50 P 0.425 0.425 0.425 0.423 +0.069 21 200 221 +200
29JUN27 6.75 P 0.000 0.000 0.000 0.547 +0.091 21 0 132 0
29JUN27 7.00 P 0.000 0.000 0.000 0.686 +0.108 22 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 0.839 +0.117 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 0.988 +0.115 21 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.169 +0.124 20 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.368 +0.135 21 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.575 +0.145 21 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.789 +0.176 20 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.012 +0.162 20 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.265 +0.190 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.507 +0.211 24 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.742 +0.218 24 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.977 +0.197 24 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 3.218 +0.218 24 0 0 0
29JUN27 10.50 P 0.000 0.000 0.000 3.701 +0.213 25 0 0 0
TOTAL PUT 23,008 299,694 +12,385
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.95
29JUN26 3.90 C 0.000 0.000 0.000 1.064 -0.098 80 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 0.969 -0.093 79 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 0.864 -0.098 65 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.764 -0.080 58 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.664 -0.099 51 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.570 -0.093 50 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.465 -0.096 38 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.365 -0.093 31 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.264 -0.092 24 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.171 -0.086 20 0 60 0
29JUN26 4.90 C 0.103 0.103 0.089 0.090 -0.067 17 60 110 -60
29JUN26 5.00 C 0.000 0.000 0.000 0.039 -0.049 17 0 108 0
29JUN26 5.25 C 0.000 0.000 0.000 0.002 -0.008 18 0 72 0
29JUN26 5.50 C 0.000 0.000 0.000 0.001 0.000 26 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.001 0.000 36 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 45 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 53 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 61 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 68 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 75 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 94 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.969 -0.093 52 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.865 -0.097 45 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.766 -0.089 41 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.666 -0.097 37 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.570 -0.095 34 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.468 -0.093 28 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.366 -0.092 23 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.266 -0.091 18 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.171 -0.087 15 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.101 -0.059 15 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.052 -0.042 14 0 411 0
30JUL26 5.25 C 0.000 0.000 0.000 0.007 -0.010 15 0 217 0
30JUL26 5.50 C 0.000 0.000 0.000 0.001 -0.001 15 0 9 0
30JUL26 5.75 C 0.000 0.000 0.000 0.001 0.000 20 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 33 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.971 -0.091 44 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.871 -0.091 40 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.771 -0.084 36 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.672 -0.091 33 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.572 -0.093 29 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.471 -0.090 24 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.375 -0.089 22 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.288 -0.083 20 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.214 -0.075 19 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.147 -0.060 18 0 30 0
28AUG26 5.00 C 0.000 0.000 0.000 0.105 -0.049 18 0 317 0
28AUG26 5.25 C 0.000 0.000 0.000 0.043 -0.025 19 0 32 0
28AUG26 5.50 C 0.000 0.000 0.000 0.014 -0.014 19 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.004 -0.006 19 0 60 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 -0.002 19 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.071 -0.092 40 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.971 -0.092 37 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.871 -0.092 34 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.771 -0.093 30 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.675 -0.089 28 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.574 -0.091 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.477 -0.091 22 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.389 -0.087 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.312 -0.078 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.248 -0.073 20 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.183 -0.062 18 0 108 0
29SEP26 5.00 C 0.000 0.000 0.000 0.142 -0.054 18 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.073 -0.033 19 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.032 -0.021 19 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.013 -0.012 19 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.005 -0.006 19 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.002 -0.002 20 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.071 -0.092 29 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.971 -0.092 26 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.871 -0.094 24 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.775 -0.093 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.688 -0.088 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.606 -0.090 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.531 -0.084 20 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.462 -0.060 20 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.404 -0.049 20 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.351 -0.053 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.304 -0.047 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.259 -0.035 21 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.173 -0.022 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.110 -0.019 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.068 -0.013 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.041 -0.008 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.025 -0.003 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.014 -0.001 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.008 -0.001 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.005 0.000 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.071 -0.102 21 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.971 -0.105 19 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.885 -0.092 19 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.799 -0.087 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.727 -0.078 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.660 -0.066 20 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.594 -0.064 20 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.535 -0.059 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.479 -0.055 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.427 -0.052 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.379 -0.048 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.335 -0.045 21 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.242 -0.036 21 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.172 -0.026 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.119 -0.019 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.081 -0.020 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.054 -0.014 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.037 -0.008 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.023 -0.006 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.015 -0.003 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.009 -0.002 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.006 -0.001 21 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.996 -0.085 17 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.919 -0.082 18 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.846 -0.081 18 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.776 -0.079 19 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.710 -0.077 19 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.648 -0.073 19 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.588 -0.073 19 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.533 -0.069 19 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.481 -0.068 20 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.434 -0.063 20 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.389 -0.061 20 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.293 -0.054 20 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.216 -0.047 20 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.158 -0.039 20 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.113 -0.032 20 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.084 -0.022 20 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.059 -0.022 20 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.041 -0.016 20 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.028 -0.011 20 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.019 -0.008 20 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.013 -0.006 20 0 0 0
TOTAL CALL 60 3,062 -60
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 56 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 51 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 45 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 40 0 35 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 103 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 20 0 31 0
29JUN26 4.70 P 0.000 0.000 0.000 0.003 +0.002 18 0 140 0
29JUN26 4.80 P 0.000 0.000 0.000 0.012 +0.007 17 0 159 0
29JUN26 4.90 P 0.000 0.000 0.000 0.038 +0.020 17 0 102 0
29JUN26 5.00 P 0.000 0.000 0.000 0.089 +0.041 18 5 193 +5
29JUN26 5.25 P 0.000 0.000 0.000 0.309 +0.086 26 5 134 +5
29JUN26 5.50 P 0.000 0.000 0.000 0.550 +0.090 0 0 34 -24
29JUN26 5.75 P 0.000 0.000 0.000 0.800 +0.090 0 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 1.050 +0.090 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.300 +0.090 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.550 +0.090 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.800 +0.090 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.050 +0.090 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.300 +0.090 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.550 +0.090 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.800 +0.090 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 3.050 +0.090 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 15 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.003 +0.002 15 0 6 0
30JUL26 4.50 P 0.000 0.000 0.000 0.007 +0.004 14 0 120 0
30JUL26 4.60 P 0.000 0.000 0.000 0.017 +0.008 14 0 292 0
30JUL26 4.70 P 0.000 0.000 0.000 0.038 +0.017 14 0 62 0
30JUL26 4.80 P 0.000 0.000 0.000 0.073 +0.029 14 0 35 0
30JUL26 4.90 P 0.000 0.000 0.000 0.125 +0.044 15 0 96 0
30JUL26 5.00 P 0.000 0.000 0.000 0.183 +0.048 13 10 281 0
30JUL26 5.25 P 0.000 0.000 0.000 0.401 +0.068 0 10 56 +9
30JUL26 5.50 P 0.000 0.000 0.000 0.639 +0.084 0 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.887 +0.088 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.137 +0.088 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.387 +0.089 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.631 +0.083 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.886 +0.089 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.136 +0.089 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.386 +0.089 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.635 +0.089 0 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.003 +0.001 19 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.006 +0.001 18 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.012 +0.002 19 0 3 0
28AUG26 4.40 P 0.027 0.027 0.026 0.022 +0.006 19 90 90 +90
28AUG26 4.50 P 0.000 0.000 0.000 0.038 +0.010 19 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.061 +0.016 19 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.089 +0.019 18 0 2 0
28AUG26 4.80 P 0.000 0.000 0.000 0.127 +0.025 18 0 30 0
28AUG26 4.90 P 0.000 0.000 0.000 0.176 +0.033 18 0 60 0
28AUG26 5.00 P 0.000 0.000 0.000 0.234 +0.029 17 0 230 0
28AUG26 5.25 P 0.000 0.000 0.000 0.438 +0.060 20 0 68 0
28AUG26 5.50 P 0.000 0.000 0.000 0.639 +0.043 0 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.887 +0.081 0 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.137 +0.082 0 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.387 +0.083 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.631 +0.077 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.886 +0.083 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.136 +0.083 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.386 +0.083 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.635 +0.083 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.002 0.000 18 0 18 0
29SEP26 4.00 P 0.000 0.000 0.000 0.004 0.000 18 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.009 +0.001 19 0 43 0
29SEP26 4.20 P 0.000 0.000 0.000 0.015 +0.001 19 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.025 +0.002 19 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.040 +0.007 19 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.061 +0.008 19 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.088 +0.016 19 0 79 0
29SEP26 4.70 P 0.000 0.000 0.000 0.118 +0.018 19 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.167 +0.031 19 0 81 0
29SEP26 4.90 P 0.000 0.000 0.000 0.214 +0.025 19 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.263 +0.020 18 0 495 0
29SEP26 5.25 P 0.000 0.000 0.000 0.458 +0.051 20 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.650 +0.054 0 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.887 +0.081 0 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.137 +0.082 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.387 +0.083 0 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.631 +0.077 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.886 +0.083 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.136 +0.083 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.386 +0.083 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.635 +0.083 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.879 +0.077 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.129 +0.078 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.022 +0.008 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.032 +0.011 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.046 +0.015 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.061 +0.017 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.084 +0.023 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.109 +0.027 22 0 23 0
30DEC26 4.50 P 0.000 0.000 0.000 0.138 +0.032 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.176 +0.039 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.216 +0.043 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.263 +0.049 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.316 +0.055 22 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.372 +0.058 22 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.528 +0.061 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.729 +0.099 23 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 0.944 +0.078 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.172 +0.084 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.407 +0.088 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.646 +0.089 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.888 +0.085 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.136 +0.083 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.386 +0.083 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.635 +0.083 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.885 +0.083 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.044 +0.009 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.058 +0.011 21 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.076 +0.014 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.097 +0.017 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.121 +0.019 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.152 +0.025 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.184 +0.026 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.223 +0.032 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.266 +0.036 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.313 +0.039 22 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.365 +0.044 22 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.421 +0.047 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.583 +0.058 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.770 +0.068 23 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.980 +0.077 24 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.208 +0.083 25 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.447 +0.091 27 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.683 +0.082 28 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.922 +0.085 29 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.164 +0.088 30 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.407 +0.086 30 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.649 +0.091 0 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.075 +0.005 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.095 +0.006 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.118 +0.008 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.145 +0.010 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.176 +0.012 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.211 +0.016 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.250 +0.017 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.293 +0.021 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.340 +0.023 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.393 +0.028 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.448 +0.030 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.606 +0.040 21 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.788 +0.050 22 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 0.992 +0.060 22 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.215 +0.071 24 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.454 +0.080 25 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.687 +0.079 26 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.924 +0.082 27 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.164 +0.083 27 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.407 +0.085 28 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.649 +0.085 0 0 0 0
TOTAL PUT 120 4,184 +85
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 ($0.001) CLOSING PRICE HK$ 9.31
29JUN26 7.25 C 0.000 0.000 0.000 2.066 -0.141 0 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 1.816 -0.141 0 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 1.567 -0.140 37 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 1.317 -0.140 29 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 1.067 -0.141 0 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.817 -0.141 0 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 0.569 -0.140 16 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.332 -0.135 16 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.148 -0.112 17 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.041 -0.059 16 0 10 0
29JUN26 9.75 C 0.000 0.000 0.000 0.007 -0.022 16 0 114 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 -0.005 17 0 624 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 27 0 472 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 36 0 845 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 45 0 1,150 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 53 0 1,378 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 61 0 726 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 68 0 2,048 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 75 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 81 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 88 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 94 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 99 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 105 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 110 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 115 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 120 0 10 0
30JUL26 7.25 C 0.000 0.000 0.000 2.079 -0.128 0 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.831 -0.128 0 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.583 -0.128 0 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 1.338 -0.126 19 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 1.091 -0.139 18 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.853 -0.135 18 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.631 -0.127 18 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.448 -0.100 19 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.277 -0.087 18 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.163 -0.062 18 0 19 0
30JUL26 9.75 C 0.094 0.094 0.093 0.088 -0.041 18 24 59 +24
30JUL26 10.00 C 0.054 0.054 0.052 0.042 -0.030 18 38 89 -11
30JUL26 10.50 C 0.000 0.000 0.000 0.008 -0.007 18 0 619 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 -0.002 18 0 287 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 23 0 737 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 0 217 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 31 0 65 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 34 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 38 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 2.079 -0.151 0 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.832 -0.152 0 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.588 -0.151 0 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.348 -0.149 0 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 1.131 -0.128 19 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.909 -0.114 19 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.707 -0.097 19 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.546 -0.076 20 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.385 -0.066 20 0 60 0
28AUG26 9.50 C 0.294 0.295 0.268 0.271 -0.039 20 45 157 +45
28AUG26 9.75 C 0.000 0.000 0.000 0.179 -0.011 20 0 30 0
28AUG26 10.00 C 0.000 0.000 0.000 0.113 -0.012 20 0 133 0
28AUG26 10.50 C 0.000 0.000 0.000 0.039 -0.002 19 0 366 0
28AUG26 11.00 C 0.000 0.000 0.000 0.012 +0.001 20 0 164 0
28AUG26 11.50 C 0.000 0.000 0.000 0.003 0.000 19 0 386 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 20 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 23 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.108 -0.129 25 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.864 -0.128 24 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.592 -0.156 0 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.354 -0.152 0 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 1.132 -0.140 18 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.911 -0.121 18 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.708 -0.109 18 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.546 -0.076 19 0 0 0
29SEP26 9.25 C 0.450 0.450 0.450 0.394 -0.057 19 9 9 +9
29SEP26 9.50 C 0.307 0.307 0.307 0.271 -0.044 18 15 15 +13
29SEP26 9.75 C 0.000 0.000 0.000 0.182 -0.044 18 0 160 0
29SEP26 10.00 C 0.185 0.185 0.185 0.117 -0.029 18 1 498 +1
29SEP26 10.50 C 0.105 0.105 0.105 0.043 -0.012 18 5 381 +5
29SEP26 11.00 C 0.000 0.000 0.000 0.014 -0.004 18 0 275 0
29SEP26 11.50 C 0.049 0.049 0.049 0.004 -0.001 18 3 396 -3
29SEP26 12.00 C 0.000 0.000 0.000 0.001 -0.001 18 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 21 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 27 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 29 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 31 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 33 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 35 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 37 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 39 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 40 0 21 0
30DEC26 7.25 C 0.000 0.000 0.000 2.108 -0.137 20 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.864 -0.142 19 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.632 -0.142 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.416 -0.136 21 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 1.215 -0.129 21 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 1.051 -0.101 22 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.888 -0.089 22 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.743 -0.076 22 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.612 -0.068 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.521 -0.052 23 0 0 0
30DEC26 9.75 C 0.450 0.450 0.428 0.423 -0.051 23 39 74 +39
30DEC26 10.00 C 0.000 0.000 0.000 0.343 -0.041 23 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 0.218 -0.026 23 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.135 -0.016 23 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.079 -0.012 23 0 75 0
30DEC26 12.00 C 0.110 0.110 0.110 0.046 -0.006 23 60 8,223 0
30DEC26 12.50 C 0.000 0.000 0.000 0.026 -0.003 23 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.015 -0.001 23 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.008 -0.001 23 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.004 -0.001 22 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.002 0.000 22 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 22 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 25 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 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 29 0 31 0
30MAR27 7.25 C 0.000 0.000 0.000 2.152 -0.139 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.935 -0.136 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.730 -0.131 23 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.537 -0.100 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.356 -0.095 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 1.184 -0.095 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 1.032 -0.091 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.899 -0.081 23 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 0.791 -0.056 23 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.670 -0.042 23 0 50 0
30MAR27 9.75 C 0.000 0.000 0.000 0.588 -0.060 23 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.500 -0.051 23 0 150 0
30MAR27 10.50 C 0.000 0.000 0.000 0.356 -0.039 23 0 56 0
30MAR27 11.00 C 0.000 0.000 0.000 0.249 -0.029 23 0 75 0
30MAR27 11.50 C 0.000 0.000 0.000 0.170 -0.022 23 0 199 0
30MAR27 12.00 C 0.000 0.000 0.000 0.115 -0.016 23 0 200 0
30MAR27 12.50 C 0.000 0.000 0.000 0.076 -0.011 23 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.050 -0.008 23 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.033 -0.004 23 0 15 0
30MAR27 14.00 C 0.101 0.101 0.101 0.021 -0.003 23 2 345 -2
30MAR27 14.50 C 0.000 0.000 0.000 0.013 -0.002 23 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.008 -0.002 23 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.005 -0.001 23 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.003 -0.001 23 0 10 0
29JUN27 7.25 C 0.000 0.000 0.000 2.218 -0.138 24 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 2.012 -0.131 23 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.814 -0.127 23 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.626 -0.121 22 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.452 -0.149 22 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.300 -0.142 22 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 1.160 -0.093 22 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 1.033 -0.089 23 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.917 -0.078 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.809 -0.078 23 0 0 0
29JUN27 9.75 C 0.000 0.000 0.000 0.714 -0.068 23 0 90 0
29JUN27 10.00 C 0.000 0.000 0.000 0.624 -0.068 23 0 10 0
29JUN27 10.50 C 0.000 0.000 0.000 0.483 -0.050 23 0 4 0
29JUN27 11.00 C 0.000 0.000 0.000 0.382 -0.037 24 0 100 0
29JUN27 11.50 C 0.000 0.000 0.000 0.286 -0.039 24 0 0 0
29JUN27 12.00 C 0.000 0.000 0.000 0.212 -0.030 24 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.155 -0.023 24 0 2 0
29JUN27 13.00 C 0.000 0.000 0.000 0.113 -0.017 24 0 2 0
29JUN27 13.50 C 0.000 0.000 0.000 0.080 -0.016 24 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.058 -0.011 24 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.042 -0.007 24 0 31 0
TOTAL CALL 241 30,277 +120
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 28 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.001 0.000 22 0 95 0
29JUN26 8.75 P 0.000 0.000 0.000 0.002 +0.001 17 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.015 +0.006 16 0 230 0
29JUN26 9.25 P 0.060 0.090 0.060 0.078 +0.032 16 80 192 0
29JUN26 9.50 P 0.244 0.244 0.213 0.217 +0.068 15 17 479 0
29JUN26 9.75 P 0.487 0.490 0.487 0.453 +0.121 21 26 550 -20
29JUN26 10.00 P 0.650 0.650 0.650 0.690 +0.139 0 3 719 -3
29JUN26 10.50 P 0.000 0.000 0.000 1.225 +0.175 52 49 561 0
29JUN26 11.00 P 0.000 0.000 0.000 1.726 +0.154 67 0 247 0
29JUN26 11.50 P 0.000 0.000 0.000 2.227 +0.154 81 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 2.726 +0.153 93 0 546 0
29JUN26 12.50 P 0.000 0.000 0.000 3.227 +0.155 105 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 3.727 +0.155 115 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.225 +0.153 124 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 4.725 +0.153 133 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 5.225 +0.153 143 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 5.725 +0.153 151 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 6.225 +0.155 159 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 6.726 +0.155 168 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 7.226 +0.155 175 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 7.726 +0.155 182 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 8.226 +0.155 189 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.002 +0.001 19 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.005 +0.002 18 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.016 +0.005 18 0 15 0
30JUL26 8.75 P 0.000 0.000 0.000 0.043 +0.013 18 0 30 0
30JUL26 9.00 P 0.104 0.115 0.104 0.098 +0.027 18 26 239 +6
30JUL26 9.25 P 0.160 0.160 0.160 0.190 +0.044 18 1 65 +1
30JUL26 9.50 P 0.000 0.000 0.000 0.324 +0.063 18 0 78 0
30JUL26 9.75 P 0.000 0.000 0.000 0.501 +0.083 18 0 293 0
30JUL26 10.00 P 0.690 0.790 0.690 0.710 +0.114 18 5 186 -1
30JUL26 10.50 P 0.000 0.000 0.000 1.225 +0.174 29 49 507 +49
30JUL26 11.00 P 0.000 0.000 0.000 1.726 +0.154 37 0 137 0
30JUL26 11.50 P 0.000 0.000 0.000 2.227 +0.154 44 0 20 0
30JUL26 12.00 P 0.000 0.000 0.000 2.726 +0.153 50 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 3.227 +0.155 57 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 3.727 +0.155 62 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.225 +0.153 68 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 4.725 +0.153 72 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 5.225 +0.153 77 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 5.725 +0.153 82 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 6.225 +0.155 86 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 6.726 +0.155 91 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 0.005 +0.003 20 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 0.011 +0.007 19 0 0 0
28AUG26 8.25 P 0.042 0.042 0.042 0.026 +0.015 19 39 62 +39
28AUG26 8.50 P 0.068 0.068 0.068 0.055 +0.028 20 15 38 +15
28AUG26 8.75 P 0.000 0.000 0.000 0.104 +0.046 20 0 51 0
28AUG26 9.00 P 0.000 0.000 0.000 0.173 +0.062 19 0 106 0
28AUG26 9.25 P 0.000 0.000 0.000 0.272 +0.077 19 0 279 0
28AUG26 9.50 P 0.000 0.000 0.000 0.405 +0.111 19 0 462 0
28AUG26 9.75 P 0.535 0.535 0.535 0.581 +0.145 20 2 125 0
28AUG26 10.00 P 0.710 0.710 0.710 0.758 +0.129 19 3 187 0
28AUG26 10.50 P 0.000 0.000 0.000 1.235 +0.176 24 0 72 0
28AUG26 11.00 P 0.000 0.000 0.000 1.726 +0.154 30 0 89 0
28AUG26 11.50 P 0.000 0.000 0.000 2.227 +0.154 35 0 37 0
28AUG26 12.00 P 0.000 0.000 0.000 2.726 +0.153 41 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.227 +0.155 46 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.727 +0.151 50 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.227 +0.155 54 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.725 +0.153 58 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.225 +0.153 62 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.726 +0.154 66 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.226 +0.156 69 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.003 +0.002 19 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.006 +0.003 18 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 0.014 +0.006 18 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.031 +0.012 18 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.060 +0.021 18 0 100 0
29SEP26 8.50 P 0.123 0.123 0.123 0.109 +0.033 18 30 80 +30
29SEP26 8.75 P 0.000 0.000 0.000 0.180 +0.050 18 0 171 0
29SEP26 9.00 P 0.294 0.294 0.294 0.280 +0.077 18 10 269 +1
29SEP26 9.25 P 0.000 0.000 0.000 0.403 +0.097 18 0 202 0
29SEP26 9.50 P 0.000 0.000 0.000 0.530 +0.090 17 0 225 0
29SEP26 9.75 P 0.000 0.000 0.000 0.734 +0.100 19 0 177 0
29SEP26 10.00 P 0.000 0.000 0.000 0.940 +0.115 19 0 307 0
29SEP26 10.50 P 0.000 0.000 0.000 1.385 +0.121 21 0 765 0
29SEP26 11.00 P 1.850 1.878 1.850 1.846 +0.139 21 6 380 -6
29SEP26 11.50 P 0.000 0.000 0.000 2.323 +0.144 19 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 2.808 +0.148 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.298 +0.151 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 3.790 +0.153 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.259 +0.130 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 4.755 +0.132 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.250 +0.132 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.746 +0.133 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.242 +0.133 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.739 +0.134 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.235 +0.134 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.732 +0.134 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.229 +0.135 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 0.045 +0.012 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.068 +0.014 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 0.103 +0.022 22 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.149 +0.029 22 0 52 0
30DEC26 8.25 P 0.000 0.000 0.000 0.209 +0.037 22 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.283 +0.045 22 0 282 0
30DEC26 8.75 P 0.000 0.000 0.000 0.375 +0.057 22 0 121 0
30DEC26 9.00 P 0.433 0.433 0.433 0.482 +0.067 22 3 235 +3
30DEC26 9.25 P 0.590 0.590 0.590 0.605 +0.078 22 60 162 +60
30DEC26 9.50 P 0.000 0.000 0.000 0.767 +0.100 22 0 178 0
30DEC26 9.75 P 0.000 0.000 0.000 0.924 +0.095 22 0 46 0
30DEC26 10.00 P 1.090 1.090 1.080 1.080 +0.085 22 4 337 0
30DEC26 10.50 P 0.000 0.000 0.000 1.488 +0.082 23 0 326 0
30DEC26 11.00 P 0.000 0.000 0.000 1.918 +0.082 23 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.371 +0.132 23 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 2.842 +0.140 23 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.321 +0.144 22 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 3.807 +0.147 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.298 +0.151 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.791 +0.154 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.285 +0.155 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.780 +0.157 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.275 +0.156 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.771 +0.156 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.268 +0.157 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.764 +0.157 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.261 +0.158 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 0.088 +0.016 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.125 +0.020 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.171 +0.024 23 0 20 0
30MAR27 8.00 P 0.182 0.182 0.182 0.229 +0.030 22 30 101 +30
30MAR27 8.25 P 0.000 0.000 0.000 0.300 +0.039 22 0 178 0
30MAR27 8.50 P 0.000 0.000 0.000 0.383 +0.047 22 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.477 +0.050 22 0 75 0
30MAR27 9.00 P 0.510 0.532 0.510 0.589 +0.060 22 11 106 +11
30MAR27 9.25 P 0.000 0.000 0.000 0.719 +0.056 22 0 170 0
30MAR27 9.50 P 0.827 0.827 0.823 0.873 +0.100 23 22 135 0
30MAR27 9.75 P 0.980 0.999 0.980 1.029 +0.114 23 11 114 +5
30MAR27 10.00 P 1.150 1.150 1.150 1.159 +0.058 22 10 143 +10
30MAR27 10.50 P 0.000 0.000 0.000 1.563 +0.107 23 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.975 +0.117 23 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 2.411 +0.125 23 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 2.869 +0.134 23 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.340 +0.141 23 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.819 +0.145 22 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.305 +0.149 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.793 +0.150 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.288 +0.154 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.780 +0.153 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.276 +0.155 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.772 +0.156 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 0.154 +0.017 24 0 0 0
29JUN27 7.50 P 0.200 0.200 0.200 0.202 +0.021 24 10 30 +10
29JUN27 7.75 P 0.000 0.000 0.000 0.249 +0.009 23 0 128 0
29JUN27 8.00 P 0.000 0.000 0.000 0.336 +0.032 24 0 118 0
29JUN27 8.25 P 0.000 0.000 0.000 0.416 +0.033 24 0 53 0
29JUN27 8.50 P 0.000 0.000 0.000 0.514 +0.042 24 0 25 0
29JUN27 8.75 P 0.000 0.000 0.000 0.620 +0.048 24 0 7 0
29JUN27 9.00 P 0.000 0.000 0.000 0.740 +0.053 24 0 49 0
29JUN27 9.25 P 0.901 0.936 0.901 0.872 +0.064 24 55 62 +55
29JUN27 9.50 P 1.045 1.085 1.045 1.014 +0.066 24 30 44 +30
29JUN27 9.75 P 1.207 1.250 1.207 1.171 +0.077 24 30 81 +30
29JUN27 10.00 P 1.379 1.425 1.379 1.335 +0.079 25 57 137 +57
29JUN27 10.50 P 0.000 0.000 0.000 1.698 +0.091 25 0 145 0
29JUN27 11.00 P 0.000 0.000 0.000 2.099 +0.103 26 0 97 0
29JUN27 11.50 P 0.000 0.000 0.000 2.531 +0.114 26 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.988 +0.124 28 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.463 +0.130 29 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.915 +0.125 29 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.373 +0.128 29 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.836 +0.130 28 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.305 +0.134 24 0 0 0
TOTAL PUT 694 16,699 +412
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$ 12.52
29JUN26 5.50 C 0.00 0.00 0.00 7.02 -0.20 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.77 -0.19 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 6.53 -0.18 168 0 15 0
29JUN26 6.25 C 0.00 0.00 0.00 6.28 -0.18 159 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.03 -0.22 150 0 19 0
29JUN26 6.75 C 0.00 0.00 0.00 5.78 -0.19 141 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 5.53 -0.18 133 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.28 -0.18 124 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.03 -0.19 116 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.77 -0.20 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 4.52 -0.19 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.27 -0.20 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 4.02 -0.20 0 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 3.77 -0.20 0 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 3.52 -0.20 0 0 23 0
29JUN26 9.25 C 0.00 0.00 0.00 3.28 -0.19 68 0 80 0
29JUN26 9.50 C 0.00 0.00 0.00 3.03 -0.18 62 0 17 0
29JUN26 9.75 C 0.00 0.00 0.00 2.77 -0.20 0 0 30 0
29JUN26 10.00 C 0.00 0.00 0.00 2.55 -0.17 73 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 2.02 -0.19 0 0 96 0
29JUN26 11.00 C 0.00 0.00 0.00 1.54 -0.19 40 0 19 0
29JUN26 11.50 C 1.05 1.05 0.98 1.08 -0.16 41 32 42 +10
29JUN26 12.00 C 0.72 0.78 0.64 0.68 -0.16 41 30 559 +5
29JUN26 12.50 C 0.41 0.41 0.33 0.37 -0.14 40 6 860 0
29JUN26 13.00 C 0.00 0.00 0.00 0.19 -0.08 42 0 1,099 0
29JUN26 13.50 C 0.00 0.00 0.00 0.08 -0.06 42 0 255 0
29JUN26 14.00 C 0.05 0.05 0.05 0.03 -0.03 43 2 499 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 156 0
29JUN26 15.00 C 0.02 0.02 0.02 0.01 0.00 51 2 823 -2
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 144 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 399 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 425 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 449 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 86 0 144 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 92 0 157 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 98 0 93 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 104 0 44 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 109 0 70 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 114 0 106 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 124 0 108 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 134 0 150 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 143 0 268 0
30JUL26 9.00 C 0.00 0.00 0.00 3.55 - 74 0 0 -
30JUL26 9.25 C 0.00 0.00 0.00 3.30 -0.17 69 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.05 -0.18 64 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.78 -0.19 44 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.55 -0.17 54 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.04 -0.22 41 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.63 -0.14 49 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.16 -0.15 41 0 0 0
30JUL26 12.00 C 0.81 0.81 0.81 0.84 -0.12 42 15 65 +15
30JUL26 12.50 C 0.00 0.00 0.00 0.59 -0.11 43 0 35 0
30JUL26 13.00 C 0.40 0.42 0.40 0.40 -0.11 42 3 285 +2
30JUL26 13.50 C 0.30 0.30 0.30 0.27 -0.08 43 3 150 +3
30JUL26 14.00 C 0.00 0.00 0.00 0.17 -0.07 42 0 463 0
30JUL26 14.50 C 0.00 0.00 0.00 0.11 -0.05 43 0 587 0
30JUL26 15.00 C 0.13 0.13 0.12 0.07 -0.03 43 152 383 +23
30JUL26 15.50 C 0.11 0.11 0.10 0.04 -0.03 42 32 120 -1
30JUL26 16.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 294 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 1,819 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 149 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 158 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 84 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 109 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 182 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 360 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 444 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 740 0
28AUG26 9.00 C 0.00 0.00 0.00 3.55 - 62 0 0 -
28AUG26 9.25 C 0.00 0.00 0.00 3.32 -0.15 62 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.05 -0.18 54 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.83 -0.14 55 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.59 -0.14 53 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.06 -0.20 40 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.64 -0.13 41 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.31 -0.11 42 0 0 0
28AUG26 12.00 C 1.00 1.00 1.00 1.03 -0.11 42 15 15 +15
28AUG26 12.50 C 0.94 0.94 0.94 0.81 -0.09 43 15 18 0
28AUG26 13.00 C 0.60 0.60 0.60 0.63 -0.08 43 1 91 0
28AUG26 13.50 C 0.50 0.52 0.48 0.48 -0.06 44 45 131 -12
28AUG26 14.00 C 0.37 0.39 0.37 0.36 -0.05 44 2 68 0
28AUG26 14.50 C 0.00 0.00 0.00 0.26 -0.04 43 0 84 0
28AUG26 15.00 C 0.28 0.28 0.28 0.19 -0.03 43 15 102 0
28AUG26 15.50 C 0.24 0.24 0.22 0.14 -0.02 43 30 71 -25
28AUG26 16.00 C 0.20 0.20 0.19 0.10 -0.02 44 30 165 -15
28AUG26 16.50 C 0.00 0.00 0.00 0.07 -0.01 43 0 70 0
28AUG26 17.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 22 0
28AUG26 17.50 C 0.00 0.00 0.00 0.04 0.00 45 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.03 0.00 45 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 0.00 45 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 21 0
28AUG26 19.50 C 0.07 0.07 0.07 0.01 0.00 45 26 26 +8
28AUG26 20.00 C 0.06 0.06 0.06 0.01 0.00 47 44 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 5.78 -0.19 79 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.53 -0.19 75 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.29 -0.18 77 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.03 -0.19 66 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.79 -0.18 69 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.53 -0.19 58 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.29 -0.18 61 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.04 -0.18 57 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.78 -0.19 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.55 -0.17 53 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.32 -0.15 53 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.10 -0.13 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.83 -0.16 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.59 -0.17 45 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 2.13 -0.13 41 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.77 -0.13 41 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 1.47 -0.12 42 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 1.20 -0.12 42 0 190 0
29SEP26 12.50 C 0.00 0.00 0.00 1.00 -0.09 43 0 0 0
29SEP26 13.00 C 0.90 0.90 0.77 0.80 -0.08 42 16 111 +16
29SEP26 13.50 C 0.00 0.00 0.00 0.66 -0.07 43 0 106 0
29SEP26 14.00 C 0.55 0.55 0.55 0.54 -0.06 44 1 309 +1
29SEP26 14.50 C 0.53 0.53 0.53 0.43 -0.06 44 15 254 0
29SEP26 15.00 C 0.00 0.00 0.00 0.34 -0.05 44 0 331 0
29SEP26 15.50 C 0.00 0.00 0.00 0.26 -0.04 43 0 208 0
29SEP26 16.00 C 0.00 0.00 0.00 0.20 -0.04 43 0 141 0
29SEP26 16.50 C 0.28 0.28 0.28 0.16 -0.03 44 15 559 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 -0.02 43 0 917 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 -0.02 43 0 400 0
29SEP26 18.00 C 0.19 0.19 0.19 0.07 -0.02 43 19 188 +19
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 99 0
30DEC26 7.25 C 0.00 0.00 0.00 5.29 -0.18 57 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 5.03 -0.19 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.79 -0.18 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.53 -0.19 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.29 -0.18 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.04 -0.19 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.79 -0.18 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.58 -0.18 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.32 -0.18 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.10 -0.24 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.90 -0.16 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.72 -0.16 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.41 -0.14 40 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 2.11 -0.14 40 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.84 -0.13 40 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.61 -0.12 41 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 1.40 -0.10 41 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 1.20 -0.10 41 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.04 -0.09 41 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.89 -0.08 41 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 0.77 -0.07 42 0 15 0
30DEC26 15.00 C 0.65 0.65 0.65 0.66 -0.05 42 15 114 0
30DEC26 15.50 C 0.60 0.60 0.60 0.59 -0.04 43 15 17 +2
30DEC26 16.00 C 0.51 0.51 0.51 0.50 -0.05 43 15 74 0
30DEC26 16.50 C 0.00 0.00 0.00 0.42 -0.05 43 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.36 -0.04 43 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.30 -0.04 42 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.26 -0.03 43 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 -0.03 43 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 -0.03 42 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 -0.03 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.13 -0.02 43 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 183 0
30MAR27 9.00 C 0.00 0.00 0.00 3.62 - 36 0 0 -
30MAR27 9.25 C 0.00 0.00 0.00 3.45 -0.13 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.28 -0.13 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.11 -0.13 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.95 -0.12 38 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 2.65 -0.11 39 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 2.38 -0.10 39 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 2.12 -0.09 39 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.89 -0.08 39 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.68 -0.07 40 0 1 0
30MAR27 13.00 C 0.00 0.00 0.00 1.49 -0.06 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.33 -0.05 40 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 1.18 -0.04 40 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.06 -0.02 41 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.96 -0.01 42 0 12 0
30MAR27 15.50 C 0.00 0.00 0.00 0.85 -0.03 42 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.75 -0.03 42 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.65 -0.03 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.58 -0.02 41 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.50 -0.02 41 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.44 -0.02 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.39 -0.01 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.34 0.00 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.30 -0.01 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.26 -0.01 41 0 130 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 0.00 41 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.12 0.00 41 0 159 0
29JUN27 9.00 C 0.00 0.00 0.00 3.91 - 40 0 0 -
29JUN27 9.25 C 0.00 0.00 0.00 3.62 -0.25 36 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.56 -0.14 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.40 -0.13 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.25 -0.12 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.86 -0.20 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.59 -0.11 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.35 -0.09 38 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.12 -0.09 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.91 -0.08 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.72 -0.08 39 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 1.55 -0.06 39 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.40 -0.07 39 0 0 0
29JUN27 14.50 C 1.23 1.23 1.23 1.28 -0.05 39 1 1 +1
29JUN27 15.00 C 0.00 0.00 0.00 1.17 -0.04 40 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 1.07 -0.03 40 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.96 -0.04 40 0 16 0
29JUN27 16.50 C 0.00 0.00 0.00 0.86 -0.04 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.77 -0.02 40 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.69 -0.03 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.62 -0.02 40 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.55 -0.02 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.50 -0.01 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.44 -0.02 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.39 -0.01 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
TOTAL CALL 612 23,457 +65
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 175 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 166 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 157 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 149 0 85 0
29JUN26 7.25 P 0.01 0.01 0.01 0.01 0.00 141 1 7 -1
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 133 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 125 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 118 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 110 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 103 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 96 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 64 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 80 0
29JUN26 11.00 P 0.03 0.03 0.03 0.02 0.00 46 45 119 0
29JUN26 11.50 P 0.06 0.06 0.06 0.06 +0.01 43 15 125 0
29JUN26 12.00 P 0.16 0.19 0.16 0.15 +0.02 41 675 1,458 -330
29JUN26 12.50 P 0.36 0.36 0.36 0.36 +0.06 43 5 1,303 -5
29JUN26 13.00 P 0.00 0.00 0.00 0.67 +0.09 44 0 1,103 0
29JUN26 13.50 P 0.00 0.00 0.00 1.08 +0.14 47 0 460 0
29JUN26 14.00 P 0.00 0.00 0.00 1.51 +0.13 45 0 745 0
29JUN26 14.50 P 0.00 0.00 0.00 1.99 +0.19 47 0 638 0
29JUN26 15.00 P 0.00 0.00 0.00 2.48 +0.15 0 0 280 0
29JUN26 15.50 P 0.00 0.00 0.00 3.07 +0.28 93 0 417 0
29JUN26 16.00 P 0.00 0.00 0.00 3.48 +0.18 0 0 323 0
29JUN26 16.50 P 0.00 0.00 0.00 3.99 +0.20 79 0 42 0
29JUN26 17.00 P 0.00 0.00 0.00 4.54 +0.25 111 0 137 0
29JUN26 17.50 P 0.00 0.00 0.00 5.04 +0.25 120 0 95 0
29JUN26 18.00 P 0.00 0.00 0.00 5.48 +0.11 0 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 5.98 +0.12 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.48 +0.06 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.98 +0.16 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.48 +0.19 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.48 +0.19 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.48 +0.19 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.48 +0.19 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30JUL26 9.25 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 124 0
30JUL26 10.50 P 0.12 0.12 0.12 0.13 +0.01 42 75 468 +75
30JUL26 11.00 P 0.27 0.27 0.27 0.24 +0.02 42 1 149 0
30JUL26 11.50 P 0.34 0.41 0.34 0.39 +0.04 42 20 124 +20
30JUL26 12.00 P 0.57 0.57 0.57 0.59 +0.05 41 2 235 -1
30JUL26 12.50 P 0.73 0.80 0.73 0.86 +0.07 41 189 373 +15
30JUL26 13.00 P 0.00 0.00 0.00 1.21 +0.11 43 0 483 0
30JUL26 13.50 P 0.00 0.00 0.00 1.59 +0.14 43 0 410 0
30JUL26 14.00 P 0.00 0.00 0.00 2.04 +0.18 47 0 450 0
30JUL26 14.50 P 0.00 0.00 0.00 2.43 +0.14 43 0 549 0
30JUL26 15.00 P 0.00 0.00 0.00 2.91 +0.10 46 0 923 0
30JUL26 15.50 P 0.00 0.00 0.00 3.28 +0.09 0 0 663 0
30JUL26 16.00 P 0.00 0.00 0.00 3.82 +0.13 0 0 308 0
30JUL26 16.50 P 0.00 0.00 0.00 4.24 +0.07 0 0 375 0
30JUL26 17.00 P 0.00 0.00 0.00 4.82 +0.20 0 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 5.28 +0.17 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.77 +0.15 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.30 +0.17 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.80 +0.18 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 7.29 +0.17 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.79 +0.17 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 8.79 +0.15 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 9.80 +0.16 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.05 - 44 0 0 -
28AUG26 9.25 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.09 +0.01 43 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.13 +0.02 44 0 15 0
28AUG26 10.00 P 0.00 0.00 0.00 0.16 +0.02 43 0 8 0
28AUG26 10.50 P 0.00 0.00 0.00 0.25 +0.02 42 0 35 0
28AUG26 11.00 P 0.00 0.00 0.00 0.39 +0.05 42 0 32 0
28AUG26 11.50 P 0.00 0.00 0.00 0.57 +0.07 42 1 188 -1
28AUG26 12.00 P 0.00 0.00 0.00 0.80 +0.08 42 1 267 +1
28AUG26 12.50 P 1.06 1.06 1.06 1.08 +0.12 42 3 101 0
28AUG26 13.00 P 0.00 0.00 0.00 1.40 +0.15 43 0 109 0
28AUG26 13.50 P 0.00 0.00 0.00 1.76 +0.12 43 0 52 0
28AUG26 14.00 P 2.05 2.05 2.05 2.20 +0.15 46 2 86 0
28AUG26 14.50 P 0.00 0.00 0.00 2.55 +0.09 43 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 3.01 +0.11 45 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 3.43 +0.08 43 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 3.90 +0.07 44 0 102 0
28AUG26 16.50 P 0.00 0.00 0.00 4.40 +0.18 47 0 75 0
28AUG26 17.00 P 0.00 0.00 0.00 4.91 +0.15 52 0 180 0
28AUG26 17.50 P 0.00 0.00 0.00 5.34 +0.16 41 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 5.84 +0.11 43 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.34 +0.21 46 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.85 +0.23 53 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 7.31 +0.19 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.83 +0.17 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.83 +0.17 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.83 +0.19 53 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 47 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 0.00 43 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.03 0.00 43 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 0.00 43 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.08 +0.01 44 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 +0.01 44 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 +0.02 44 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 +0.02 44 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.22 +0.02 43 0 36 0
29SEP26 10.00 P 0.00 0.00 0.00 0.27 +0.02 43 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.40 +0.04 43 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.57 +0.07 44 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.76 +0.07 43 1 37 +1
29SEP26 12.00 P 0.00 0.00 0.00 1.00 +0.07 43 0 31 0
29SEP26 12.50 P 0.00 0.00 0.00 1.29 +0.11 44 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 1.59 +0.08 43 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 1.98 +0.12 46 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 2.34 +0.14 46 0 62 0
29SEP26 14.50 P 0.00 0.00 0.00 2.75 +0.15 47 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.18 +0.15 48 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 3.63 +0.16 49 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 4.07 +0.15 50 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.52 +0.13 50 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 4.99 +0.13 52 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 5.46 +0.11 52 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 5.98 +0.16 57 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.45 +0.15 57 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 6.86 +0.08 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.35 +0.10 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.88 +0.14 57 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.87 +0.16 59 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.83 +0.19 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.82 +0.18 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 +0.01 43 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.07 0.00 42 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 0.00 42 0 232 0
30DEC26 8.00 P 0.12 0.12 0.12 0.11 0.00 42 8 93 +8
30DEC26 8.25 P 0.00 0.00 0.00 0.15 +0.01 43 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.22 +0.01 42 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.27 +0.03 42 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.31 +0.02 42 1 3 -1
30DEC26 9.50 P 0.00 0.00 0.00 0.36 +0.02 42 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.43 +0.03 42 0 6 0
30DEC26 10.00 P 0.46 0.46 0.46 0.49 +0.03 41 6 90 0
30DEC26 10.50 P 0.00 0.00 0.00 0.66 +0.04 42 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.85 +0.06 41 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.10 +0.08 42 0 1 0
30DEC26 12.00 P 1.20 1.20 1.20 1.36 +0.08 43 1 8,160 0
30DEC26 12.50 P 0.00 0.00 0.00 1.67 +0.09 44 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 1.97 +0.09 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.31 +0.10 44 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 2.67 +0.12 44 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 3.05 +0.12 45 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 3.44 +0.13 45 0 28 0
30DEC26 15.50 P 0.00 0.00 0.00 3.86 +0.14 46 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 4.29 +0.15 47 0 7 0
30DEC26 16.50 P 0.00 0.00 0.00 4.73 +0.15 47 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 5.19 +0.16 49 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 5.65 +0.16 50 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 6.13 +0.18 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.59 +0.16 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.09 +0.17 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.58 +0.19 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.04 +0.18 56 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.00 +0.19 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.96 +0.12 58 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.89 +0.16 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.38 - 40 1 1 -
30MAR27 9.25 P 0.00 0.00 0.00 0.44 +0.05 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.51 +0.05 40 2 15 -2
30MAR27 9.75 P 0.00 0.00 0.00 0.58 +0.06 40 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.66 +0.06 40 1 17 0
30MAR27 10.50 P 0.00 0.00 0.00 0.84 +0.08 40 0 11 0
30MAR27 11.00 P 0.00 0.00 0.00 1.04 +0.07 40 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 1.30 +0.06 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.58 +0.09 41 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 1.88 +0.11 42 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 2.20 +0.13 42 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.53 +0.14 43 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.87 +0.14 43 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.25 +0.16 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.63 +0.16 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.03 +0.16 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.45 +0.17 44 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 4.87 +0.18 45 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 5.31 +0.18 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.76 +0.18 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.22 +0.19 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.69 +0.19 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.16 +0.19 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.64 +0.19 50 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.09 +0.16 50 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 9.02 +0.16 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.99 +0.15 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.95 +0.12 53 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.51 - 40 0 0 -
29JUN27 9.25 P 0.00 0.00 0.00 0.56 +0.02 39 2 3 +2
29JUN27 9.50 P 0.00 0.00 0.00 0.65 +0.04 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.75 +0.06 40 1 16 +1
29JUN27 10.00 P 0.00 0.00 0.00 0.82 +0.04 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.03 +0.07 40 0 5 0
29JUN27 11.00 P 0.00 0.00 0.00 1.25 +0.07 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.51 +0.10 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.74 +0.07 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.06 +0.12 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.37 +0.12 41 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.70 +0.14 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.04 +0.14 42 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.40 +0.15 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 3.78 +0.15 42 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.16 +0.15 42 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 4.58 +0.17 43 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.99 +0.17 43 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 5.42 +0.18 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.86 +0.18 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.31 +0.18 45 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.76 +0.26 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.16 +0.12 44 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.70 +0.25 47 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.09 +0.16 45 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.02 +0.16 46 0 0 0
TOTAL PUT 1,059 30,118 -218
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$ 10.15
29JUN26 8.00 C 0.00 0.00 0.00 2.16 -0.70 59 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.91 -0.70 51 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.66 -0.70 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.41 -0.70 38 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.17 -0.69 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.95 -0.66 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.73 -0.64 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.55 -0.59 44 0 0 0
29JUN26 10.00 C 0.46 0.46 0.42 0.38 -0.54 42 18 28 +3
29JUN26 10.50 C 0.26 0.26 0.18 0.16 -0.37 42 45 84 +39
29JUN26 11.00 C 0.11 0.11 0.08 0.06 -0.21 43 32 124 -30
29JUN26 11.50 C 0.05 0.05 0.05 0.02 -0.09 44 10 805 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 232 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 51 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 94 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 95 0
29JUN26 14.50 C 0.01 0.01 0.01 0.01 0.00 93 2 10 -2
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 101 0 214 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 108 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 115 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 121 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 127 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 133 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 161 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 179 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 204 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 212 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 238 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 244 0 1 0
30JUL26 8.00 C 0.00 0.00 0.00 2.20 -0.68 42 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.97 -0.67 42 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.75 -0.65 43 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.53 -0.64 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.33 -0.61 42 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.14 -0.58 42 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.97 -0.55 42 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.79 -0.53 40 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.65 -0.49 40 0 30 0
30JUL26 10.50 C 0.45 0.45 0.45 0.44 -0.36 41 6 176 0
30JUL26 11.00 C 0.54 0.54 0.32 0.28 -0.27 42 15 453 +15
30JUL26 11.50 C 0.00 0.00 0.00 0.18 -0.19 43 0 215 0
30JUL26 12.00 C 0.18 0.18 0.12 0.11 -0.13 43 40 494 +30
30JUL26 12.50 C 0.00 0.00 0.00 0.06 -0.10 43 0 131 0
30JUL26 13.00 C 0.07 0.07 0.06 0.04 -0.05 44 15 40 -15
30JUL26 13.50 C 0.00 0.00 0.00 0.02 -0.04 44 0 371 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 51 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.28 -0.66 43 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.06 -0.65 43 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.86 -0.62 43 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.67 -0.60 44 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.48 -0.58 43 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.31 -0.55 43 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.15 -0.52 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.98 -0.52 41 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.85 -0.48 42 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.65 -0.36 43 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.47 -0.30 43 0 72 0
28AUG26 11.50 C 0.00 0.00 0.00 0.34 -0.25 43 0 129 0
28AUG26 12.00 C 0.00 0.00 0.00 0.24 -0.21 43 0 201 0
28AUG26 12.50 C 0.20 0.20 0.20 0.17 -0.16 44 15 224 +15
28AUG26 13.00 C 0.00 0.00 0.00 0.12 -0.11 44 0 97 0
28AUG26 13.50 C 0.00 0.00 0.00 0.08 -0.08 44 0 42 0
28AUG26 14.00 C 0.00 0.00 0.00 0.05 -0.06 44 0 18 0
28AUG26 14.50 C 0.00 0.00 0.00 0.03 -0.04 43 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 -0.03 43 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28AUG26 16.50 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 2.37 -0.63 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.17 -0.61 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.97 -0.59 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.79 -0.57 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.62 -0.54 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.46 -0.52 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.31 -0.49 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.17 -0.46 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.04 -0.44 43 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 0.82 -0.38 43 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 0.62 -0.34 42 0 60 0
29SEP26 11.50 C 0.00 0.00 0.00 0.49 -0.25 43 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.38 -0.21 44 0 22 0
29SEP26 12.50 C 0.00 0.00 0.00 0.29 -0.18 44 0 22 0
29SEP26 13.00 C 0.00 0.00 0.00 0.21 -0.15 43 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 -0.11 44 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 -0.09 43 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 -0.07 43 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 -0.05 43 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 -0.04 43 0 100 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.03 43 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 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 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.61 -0.59 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.44 -0.56 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.27 -0.55 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.11 -0.52 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.95 -0.51 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.81 -0.49 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.67 -0.47 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.54 -0.45 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.42 -0.43 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.20 -0.39 43 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 1.01 -0.34 43 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.85 -0.30 43 0 0 0
30DEC26 12.00 C 0.64 0.64 0.64 0.71 -0.26 43 6 20 -6
30DEC26 12.50 C 0.00 0.00 0.00 0.59 -0.23 43 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.49 -0.20 43 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.41 -0.17 43 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.34 -0.14 43 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 -0.12 43 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.23 -0.10 43 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.19 -0.09 43 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.15 -0.08 43 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 -0.06 43 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 -0.06 43 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 -0.05 43 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 -0.03 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.83 -0.56 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.67 -0.54 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.51 -0.53 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.36 -0.51 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.22 -0.49 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.08 -0.48 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.95 -0.46 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.83 -0.44 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.71 -0.43 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.50 -0.39 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.31 -0.35 43 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.14 -0.32 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.99 -0.29 43 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.86 -0.26 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.75 -0.23 43 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.65 -0.21 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.56 -0.19 43 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.49 -0.16 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.42 -0.15 43 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.36 -0.13 43 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.31 -0.12 43 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.27 -0.10 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.23 -0.09 43 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 -0.08 43 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 -0.07 43 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.15 -0.06 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 -0.05 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 -0.05 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 -0.04 43 0 101 0
29JUN27 8.00 C 0.00 0.00 0.00 3.03 -0.55 43 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.88 -0.53 43 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.73 -0.51 43 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.59 -0.50 43 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.45 -0.49 43 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.32 -0.47 43 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.20 -0.45 43 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.08 -0.44 43 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.97 -0.42 43 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.76 -0.39 43 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.57 -0.36 43 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.40 -0.33 43 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.25 -0.30 43 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.11 -0.28 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.99 -0.26 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.88 -0.23 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.78 -0.22 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.70 -0.19 43 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.62 -0.17 43 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 0.55 -0.16 43 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.49 -0.14 43 0 0 0
TOTAL CALL 204 8,350 +49
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 +0.03 44 0 49 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 +0.07 44 0 51 0
29JUN26 9.75 P 0.12 0.12 0.11 0.14 +0.10 43 115 177 +85
29JUN26 10.00 P 0.00 0.00 0.00 0.24 +0.18 44 0 749 0
29JUN26 10.50 P 0.00 0.00 0.00 0.53 +0.34 46 0 150 0
29JUN26 11.00 P 0.95 0.95 0.93 0.90 +0.47 42 17 589 -7
29JUN26 11.50 P 0.00 0.00 0.00 1.36 +0.60 42 0 207 0
29JUN26 12.00 P 0.00 0.00 0.00 1.85 +0.67 0 0 76 0
29JUN26 12.50 P 0.00 0.00 0.00 2.35 +0.69 0 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.85 +0.70 0 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 3.35 +0.70 0 0 0 -50
29JUN26 14.00 P 0.00 0.00 0.00 3.85 +0.70 0 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 4.35 +0.70 0 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 4.85 +0.70 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.35 +0.70 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.85 +0.70 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.35 +0.70 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.85 +0.70 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.35 +0.70 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.85 +0.70 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.35 +0.70 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.85 +0.70 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.35 +0.70 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.85 +0.70 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.85 +0.70 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.85 +0.70 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.85 +0.70 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.85 +0.70 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.85 +0.70 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.85 +0.70 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.85 +0.70 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.85 +0.70 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 18.85 +0.70 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 19.85 +0.70 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 20.85 +0.70 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.05 +0.04 44 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.07 +0.05 43 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.11 +0.07 43 0 21 0
30JUL26 9.00 P 0.00 0.00 0.00 0.16 +0.09 43 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 0.22 +0.12 43 0 20 0
30JUL26 9.50 P 0.28 0.28 0.28 0.30 +0.16 43 2 12 +2
30JUL26 9.75 P 0.00 0.00 0.00 0.40 +0.20 43 0 70 0
30JUL26 10.00 P 0.27 0.46 0.27 0.51 +0.24 43 12 46 +12
30JUL26 10.50 P 0.00 0.00 0.00 0.79 +0.34 44 0 75 0
30JUL26 11.00 P 0.00 0.00 0.00 1.10 +0.39 42 0 306 0
30JUL26 11.50 P 0.00 0.00 0.00 1.49 +0.46 42 0 62 0
30JUL26 12.00 P 0.00 0.00 0.00 1.92 +0.56 42 0 205 0
30JUL26 12.50 P 0.00 0.00 0.00 2.38 +0.61 42 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 2.86 +0.65 42 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 3.35 +0.67 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.85 +0.69 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.35 +0.70 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.85 +0.70 0 0 2 0
30JUL26 15.50 P 0.00 0.00 0.00 5.35 +0.70 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.85 +0.70 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.35 +0.70 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.85 +0.70 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.35 +0.70 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.85 +0.70 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.08 +0.04 42 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.12 +0.06 43 0 5 0
28AUG26 8.50 P 0.00 0.00 0.00 0.17 +0.08 44 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.23 +0.11 44 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.29 +0.13 44 0 60 0
28AUG26 9.25 P 0.00 0.00 0.00 0.38 +0.16 44 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.47 +0.19 44 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.57 +0.22 44 0 18 0
28AUG26 10.00 P 0.00 0.00 0.00 0.70 +0.26 44 0 10 0
28AUG26 10.50 P 0.00 0.00 0.00 0.97 +0.32 44 0 33 0
28AUG26 11.00 P 0.00 0.00 0.00 1.30 +0.39 45 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.64 +0.41 43 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 2.04 +0.46 43 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 2.47 +0.56 44 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.92 +0.60 44 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.38 +0.62 43 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.86 +0.65 42 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 4.35 +0.67 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.85 +0.69 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.35 +0.70 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.85 +0.70 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.35 +0.70 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 +0.07 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.20 +0.09 43 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.27 +0.12 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.33 +0.13 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.41 +0.16 43 0 15 0
29SEP26 9.25 P 0.00 0.00 0.00 0.50 +0.18 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.59 +0.20 43 0 10 0
29SEP26 9.75 P 0.52 0.52 0.52 0.72 +0.25 44 3 3 +3
29SEP26 10.00 P 0.00 0.00 0.00 0.83 +0.26 43 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.10 +0.32 43 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.41 +0.38 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.76 +0.44 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.15 +0.49 43 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.55 +0.53 43 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.99 +0.58 43 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.43 +0.60 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.90 +0.63 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.37 +0.64 42 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 4.86 +0.67 43 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 5.35 +0.68 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 5.85 +0.69 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 6.35 +0.70 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.85 +0.70 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.35 +0.70 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.85 +0.70 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 8.35 +0.70 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.85 +0.70 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.35 +0.70 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.85 +0.70 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.85 +0.70 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.85 +0.70 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.85 +0.70 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.85 +0.70 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.85 +0.70 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.85 +0.70 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.85 +0.70 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.85 +0.70 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.85 +0.70 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.35 +0.12 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.42 +0.14 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.49 +0.15 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.58 +0.17 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.67 +0.19 43 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.78 +0.22 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.88 +0.23 43 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 1.01 +0.26 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.13 +0.27 43 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.41 +0.32 43 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.72 +0.37 43 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 2.05 +0.40 43 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.41 +0.44 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.80 +0.48 43 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 3.19 +0.51 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.61 +0.54 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.04 +0.56 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.49 +0.59 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.95 +0.61 43 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.41 +0.63 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.89 +0.65 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.37 +0.66 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.86 +0.67 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.35 +0.68 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.85 +0.69 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.35 +0.70 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.85 +0.70 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.35 +0.70 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.85 +0.70 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 10.85 +0.70 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.85 +0.70 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 12.85 +0.70 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.85 +0.70 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.85 +0.70 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.51 +0.14 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.60 +0.16 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.68 +0.17 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.78 +0.19 43 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.88 +0.21 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.99 +0.23 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.11 +0.25 43 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.24 +0.27 43 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.36 +0.28 43 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.65 +0.32 43 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.95 +0.35 43 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.28 +0.39 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.63 +0.42 43 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.00 +0.46 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.38 +0.48 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.78 +0.51 43 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.20 +0.53 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.62 +0.55 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.06 +0.57 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.51 +0.59 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.97 +0.61 43 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.43 +0.62 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.90 +0.64 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.38 +0.65 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.87 +0.67 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.36 +0.68 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.85 +0.68 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.35 +0.69 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.85 +0.70 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.66 +0.15 43 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.75 +0.17 43 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.84 +0.18 43 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.95 +0.20 43 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.06 +0.22 43 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.17 +0.23 43 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.30 +0.25 43 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.43 +0.27 43 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.56 +0.29 43 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.84 +0.31 43 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.14 +0.34 43 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.47 +0.37 43 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.81 +0.40 43 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.18 +0.44 43 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.55 +0.46 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.94 +0.48 43 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.34 +0.51 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.75 +0.52 43 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.18 +0.54 43 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.62 +0.57 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.06 +0.58 43 0 0 0
TOTAL PUT 149 4,403 +45
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$ 109.60
18JUN26 80.00 C 0.00 0.00 0.00 29.60 -8.41 0 0 0 0
18JUN26 82.50 C 0.00 0.00 0.00 27.10 -8.41 0 0 0 0
18JUN26 85.00 C 0.00 0.00 0.00 24.60 -8.41 0 0 0 0
18JUN26 87.50 C 0.00 0.00 0.00 22.10 -8.41 0 0 0 0
18JUN26 90.00 C 0.00 0.00 0.00 19.60 -8.41 0 0 0 0
18JUN26 92.50 C 0.00 0.00 0.00 17.10 -8.41 0 0 0 0
18JUN26 95.00 C 0.00 0.00 0.00 14.60 -8.41 0 0 0 0
18JUN26 97.50 C 0.00 0.00 0.00 12.10 -8.41 0 0 0 0
18JUN26 100.00 C 0.00 0.00 0.00 9.60 -8.41 0 0 0 0
18JUN26 102.50 C 0.00 0.00 0.00 7.10 -8.41 0 0 0 0
18JUN26 105.00 C 0.00 0.00 0.00 4.60 -8.41 0 0 0 0
18JUN26 107.50 C 0.00 0.00 0.00 2.10 -8.44 0 0 0 0
18JUN26 110.00 C 0.61 0.61 0.41 0.00 -8.13 0 270 270 +270
18JUN26 112.50 C 0.00 0.00 0.00 0.00 -5.87 0 0 0 0
18JUN26 115.00 C 0.00 0.00 0.00 0.00 -3.77 0 0 0 0
18JUN26 117.50 C 0.98 0.98 0.07 0.00 -2.26 0 31 33 +23
18JUN26 120.00 C 0.43 0.43 0.40 0.00 -1.20 0 45 63 +45
18JUN26 122.50 C 0.00 0.00 0.00 0.00 -0.57 0 0 10 0
18JUN26 125.00 C 0.00 0.00 0.00 0.00 -0.24 0 0 36 0
18JUN26 127.50 C 0.00 0.00 0.00 0.00 -0.09 0 0 17 0
18JUN26 130.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 5 0
18JUN26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
18JUN26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
18JUN26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 145.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 10 +10
26JUN26 80.00 C 0.00 0.00 0.00 30.32 -7.74 147 0 0 0
26JUN26 82.50 C 0.00 0.00 0.00 27.44 -8.12 112 0 0 0
26JUN26 85.00 C 0.00 0.00 0.00 25.20 -7.86 118 0 0 0
26JUN26 87.50 C 0.00 0.00 0.00 22.88 -7.69 115 0 0 0
26JUN26 90.00 C 0.00 0.00 0.00 20.37 -7.72 103 0 0 0
26JUN26 92.50 C 0.00 0.00 0.00 17.40 -8.21 71 0 0 0
26JUN26 95.00 C 0.00 0.00 0.00 15.54 -7.62 87 0 0 0
26JUN26 97.50 C 0.00 0.00 0.00 12.89 -7.86 71 0 0 0
26JUN26 100.00 C 0.00 0.00 0.00 10.83 -7.25 71 0 0 0
26JUN26 102.50 C 0.00 0.00 0.00 8.93 -7.18 71 0 0 0
26JUN26 105.00 C 0.00 0.00 0.00 7.42 -6.51 74 0 0 0
26JUN26 107.50 C 0.00 0.00 0.00 5.68 -6.20 70 0 0 0
26JUN26 110.00 C 0.00 0.00 0.00 4.42 -5.57 70 0 0 0
26JUN26 112.50 C 0.00 0.00 0.00 3.35 -4.67 70 0 0 0
26JUN26 115.00 C 0.00 0.00 0.00 2.46 -4.07 70 0 0 0
26JUN26 117.50 C 0.00 0.00 0.00 1.83 -3.40 70 0 69 0
26JUN26 120.00 C 2.35 2.35 1.60 1.33 -2.79 71 38 93 +13
26JUN26 122.50 C 0.00 0.00 0.00 0.96 -2.23 72 0 0 0
26JUN26 125.00 C 1.25 1.25 0.76 0.66 -1.77 71 21 175 +4
26JUN26 127.50 C 0.96 1.30 0.93 0.45 -1.40 72 89 101 +75
26JUN26 130.00 C 1.01 1.06 0.85 0.29 -1.11 71 100 90 +90
26JUN26 132.50 C 0.72 0.73 0.72 0.19 -0.84 71 30 84 +30
26JUN26 135.00 C 0.00 0.00 0.00 0.12 -0.62 71 0 0 0
26JUN26 137.50 C 0.00 0.00 0.00 0.08 -0.44 72 0 15 0
26JUN26 140.00 C 0.00 0.00 0.00 0.05 -0.31 72 0 5 0
26JUN26 142.50 C 0.00 0.00 0.00 0.03 -0.22 71 0 0 0
26JUN26 145.00 C 0.00 0.00 0.00 0.02 -0.15 72 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 30.35 -7.73 126 0 16 0
29JUN26 82.50 C 0.00 0.00 0.00 27.91 -7.67 118 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 25.47 -7.62 110 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 22.88 -7.72 97 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 20.37 -7.72 87 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 18.06 -7.55 84 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 15.54 -7.69 73 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 13.14 -7.73 66 0 2 0
29JUN26 100.00 C 0.00 0.00 0.00 11.13 -7.42 66 0 81 0
29JUN26 102.50 C 0.00 0.00 0.00 9.29 -7.03 66 0 60 0
29JUN26 105.00 C 10.20 10.20 10.20 7.63 -6.56 66 3 42 0
29JUN26 107.50 C 0.00 0.00 0.00 6.01 -6.19 64 0 11 0
29JUN26 110.00 C 4.95 4.95 4.95 4.91 -5.44 66 2 34 +2
29JUN26 112.50 C 0.00 0.00 0.00 3.73 -4.94 65 0 3 0
29JUN26 115.00 C 2.94 2.94 2.94 2.94 -4.01 66 1 99 0
29JUN26 117.50 C 0.00 0.00 0.00 2.18 -3.51 65 0 190 0
29JUN26 120.00 C 0.00 0.00 0.00 1.66 -2.90 66 0 81 0
29JUN26 122.50 C 1.58 1.58 1.58 1.19 -2.42 66 5 45 -5
29JUN26 125.00 C 1.34 1.34 1.34 0.90 -1.92 67 4 161 -4
29JUN26 127.50 C 1.47 1.47 1.47 0.64 -1.54 67 15 89 0
29JUN26 130.00 C 0.88 1.30 0.55 0.44 -1.26 66 222 199 +149
29JUN26 132.50 C 0.00 0.00 0.00 0.31 -1.01 67 0 12 0
29JUN26 135.00 C 0.53 0.53 0.53 0.21 -0.76 67 20 131 0
29JUN26 137.50 C 0.00 0.00 0.00 0.14 -0.58 66 0 28 0
29JUN26 140.00 C 0.00 0.00 0.00 0.09 -0.43 66 0 564 0
29JUN26 142.50 C 0.00 0.00 0.00 0.06 -0.31 66 0 48 0
29JUN26 145.00 C 0.00 0.00 0.00 0.04 -0.22 67 0 68 0
29JUN26 147.50 C 0.00 0.00 0.00 0.03 -0.15 68 0 35 0
29JUN26 150.00 C 0.15 0.15 0.15 0.02 -0.11 68 1 142 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 -0.08 66 0 14 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 -0.05 69 0 293 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 -0.03 72 0 48 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 -0.02 75 0 56 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 -0.01 78 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 80 0 24 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 83 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 86 0 840 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 88 0 115 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 91 0 158 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 93 0 222 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 96 0 459 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 98 0 95 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 100 0 78 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 103 0 140 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 105 0 299 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 107 0 25 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 109 0 37 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 112 0 18 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 114 0 52 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 118 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 122 0 94 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 0.00 126 0 3 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 130 0 188 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 133 0 64 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 137 0 46 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 141 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 144 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 147 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 151 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 154 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 157 0 18 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 163 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 166 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 169 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 180 0 140 0
30JUL26 80.00 C 0.00 0.00 0.00 31.44 -7.02 81 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 28.77 -7.46 72 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 26.90 -6.31 75 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 24.52 -7.33 70 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 22.63 -6.75 71 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 20.09 -7.51 64 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 18.27 -6.02 64 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 16.54 -6.82 64 0 104 0
30JUL26 100.00 C 0.00 0.00 0.00 14.93 -6.17 64 0 15 0
30JUL26 102.50 C 0.00 0.00 0.00 13.82 -5.45 67 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 12.38 -5.15 67 0 59 0
30JUL26 107.50 C 0.00 0.00 0.00 10.58 -5.31 63 0 91 0
30JUL26 110.00 C 12.00 12.00 9.70 9.70 -4.66 65 83 215 +79
30JUL26 112.50 C 8.80 9.21 8.80 8.20 -4.73 62 80 104 +80
30JUL26 115.00 C 8.13 8.13 8.11 7.25 -4.03 63 79 84 +60
30JUL26 117.50 C 7.16 7.16 7.14 6.38 -3.87 63 39 39 +39
30JUL26 120.00 C 6.20 7.00 6.20 5.60 -3.39 63 20 77 +20
30JUL26 122.50 C 6.72 6.72 6.00 4.90 -3.07 63 31 61 -13
30JUL26 125.00 C 0.00 0.00 0.00 4.28 -2.78 63 0 31 0
30JUL26 127.50 C 0.00 0.00 0.00 3.72 -2.51 63 0 77 0
30JUL26 130.00 C 0.00 0.00 0.00 3.23 -2.26 63 0 62 0
30JUL26 132.50 C 0.00 0.00 0.00 2.80 -2.02 63 0 11 0
30JUL26 135.00 C 3.84 3.84 3.84 2.41 -1.81 63 1 57 -1
30JUL26 137.50 C 0.00 0.00 0.00 2.11 -1.59 64 0 105 0
30JUL26 140.00 C 0.00 0.00 0.00 1.84 -1.40 64 0 77 0
30JUL26 142.50 C 0.00 0.00 0.00 1.55 -1.28 64 0 42 0
30JUL26 145.00 C 0.00 0.00 0.00 1.35 -1.14 64 0 7 0
30JUL26 147.50 C 0.00 0.00 0.00 1.19 -1.03 65 0 7 0
30JUL26 150.00 C 1.68 1.68 1.36 1.01 -0.91 64 9 222 +9
30JUL26 152.50 C 0.00 0.00 0.00 0.86 -0.79 64 0 15 0
30JUL26 155.00 C 0.00 0.00 0.00 0.73 -0.69 64 0 22 0
30JUL26 157.50 C 0.00 0.00 0.00 0.62 -0.60 64 0 50 0
30JUL26 160.00 C 0.00 0.00 0.00 0.53 -0.51 65 0 302 0
30JUL26 162.50 C 0.00 0.00 0.00 0.43 -0.46 64 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 0.38 -0.38 65 0 122 0
30JUL26 167.50 C 0.00 0.00 0.00 0.32 -0.33 64 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 0.27 -0.28 64 0 57 0
30JUL26 172.50 C 0.00 0.00 0.00 0.23 -0.24 65 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.19 -0.21 64 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 0.16 -0.18 64 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.13 -0.16 64 0 81 0
30JUL26 182.50 C 0.00 0.00 0.00 0.11 -0.13 64 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.10 -0.10 65 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.08 -0.09 64 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.07 -0.08 65 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.06 -0.06 65 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.05 -0.05 65 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.04 -0.05 65 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.03 -0.05 64 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.02 -0.03 64 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 -0.03 62 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
28AUG26 80.00 C 0.00 0.00 0.00 32.38 -6.75 71 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 30.31 -6.39 70 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 28.24 -6.04 68 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 26.25 -6.07 67 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 24.34 -5.64 66 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 22.52 -6.26 66 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 20.67 -5.68 64 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 18.58 -5.75 61 0 45 0
28AUG26 100.00 C 19.00 19.00 19.00 17.08 -5.39 61 2 0 -2
28AUG26 102.50 C 0.00 0.00 0.00 15.66 -5.11 61 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 14.33 -5.49 61 0 15 0
28AUG26 107.50 C 0.00 0.00 0.00 13.16 -4.59 61 0 15 0
28AUG26 110.00 C 13.20 13.20 13.20 11.92 -4.44 61 15 45 +15
28AUG26 112.50 C 0.00 0.00 0.00 10.78 -4.86 61 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 9.80 -4.41 61 0 180 0
28AUG26 117.50 C 0.00 0.00 0.00 8.87 -4.00 61 0 1 0
28AUG26 120.00 C 10.60 10.60 10.60 8.02 -3.76 61 2 16 -2
28AUG26 122.50 C 0.00 0.00 0.00 7.27 -3.49 61 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 6.57 -3.24 61 0 2 0
28AUG26 127.50 C 6.89 6.89 6.89 6.02 -2.92 61 3 26 0
28AUG26 130.00 C 0.00 0.00 0.00 5.52 -2.62 62 0 25 0
28AUG26 132.50 C 0.00 0.00 0.00 4.84 -2.57 61 0 30 0
28AUG26 135.00 C 0.00 0.00 0.00 4.34 -2.40 61 0 53 0
28AUG26 137.50 C 0.00 0.00 0.00 3.92 -2.16 61 0 60 0
28AUG26 140.00 C 0.00 0.00 0.00 3.50 -2.15 61 0 15 0
28AUG26 142.50 C 0.00 0.00 0.00 3.12 -2.05 61 0 30 0
28AUG26 145.00 C 3.43 3.43 3.43 2.83 -1.71 62 4 40 -1
28AUG26 147.50 C 0.00 0.00 0.00 2.48 -1.74 61 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 2.28 -1.52 62 0 6 0
28AUG26 152.50 C 2.65 2.65 2.65 2.03 -1.39 62 1 155 +1
28AUG26 155.00 C 0.00 0.00 0.00 1.81 -1.17 62 0 337 0
28AUG26 157.50 C 0.00 0.00 0.00 1.61 -1.07 62 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 1.43 -0.97 62 0 155 0
28AUG26 162.50 C 0.00 0.00 0.00 1.23 -0.93 61 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 1.09 -0.84 61 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 0.97 -0.76 61 0 18 0
28AUG26 170.00 C 1.50 1.50 1.50 0.86 -0.69 61 2 99 +2
28AUG26 172.50 C 0.00 0.00 0.00 0.76 -0.62 61 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 0.68 -0.56 61 0 3 0
28AUG26 177.50 C 0.00 0.00 0.00 0.60 -0.50 61 0 22 0
28AUG26 180.00 C 0.00 0.00 0.00 0.53 -0.45 61 0 11 0
28AUG26 182.50 C 0.00 0.00 0.00 0.47 -0.41 61 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.42 -0.36 61 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.38 -0.32 61 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.32 -0.30 61 0 107 0
28AUG26 192.50 C 0.00 0.00 0.00 0.29 -0.26 61 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.26 -0.23 61 0 39 0
29SEP26 80.00 C 0.00 0.00 0.00 33.17 -6.61 64 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 31.09 -6.41 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.30 -6.19 63 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 27.63 -5.84 64 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 25.66 -5.68 62 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.93 -5.54 61 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.51 -5.22 62 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 20.34 -5.64 59 0 45 0
29SEP26 100.00 C 0.00 0.00 0.00 18.90 -5.39 59 0 135 0
29SEP26 102.50 C 0.00 0.00 0.00 17.99 -4.69 61 0 30 0
29SEP26 105.00 C 0.00 0.00 0.00 16.26 -4.99 59 0 15 0
29SEP26 107.50 C 0.00 0.00 0.00 15.23 -4.48 60 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 13.78 -4.60 58 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 12.71 -4.41 58 0 15 0
29SEP26 115.00 C 12.76 12.76 12.76 11.73 -4.20 58 15 42 0
29SEP26 117.50 C 0.00 0.00 0.00 10.80 -4.16 58 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 9.95 -3.94 58 0 91 0
29SEP26 122.50 C 0.00 0.00 0.00 9.17 -3.71 58 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 8.42 -3.53 58 0 115 0
29SEP26 127.50 C 0.00 0.00 0.00 7.92 -3.14 59 0 75 0
29SEP26 130.00 C 0.00 0.00 0.00 7.24 -3.01 59 0 339 0
29SEP26 132.50 C 0.00 0.00 0.00 6.57 -2.92 59 0 107 0
29SEP26 135.00 C 0.00 0.00 0.00 6.02 -2.77 59 0 53 0
29SEP26 137.50 C 0.00 0.00 0.00 5.51 -2.71 59 0 7 0
29SEP26 140.00 C 0.00 0.00 0.00 5.04 -2.54 59 0 182 0
29SEP26 142.50 C 0.00 0.00 0.00 4.61 -2.37 59 0 16 0
29SEP26 145.00 C 0.00 0.00 0.00 4.21 -2.22 59 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 3.85 -2.07 59 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 3.51 -1.93 59 0 1,088 0
29SEP26 152.50 C 0.00 0.00 0.00 3.20 -1.80 59 0 61 0
29SEP26 155.00 C 0.00 0.00 0.00 2.92 -1.68 59 0 118 0
29SEP26 157.50 C 0.00 0.00 0.00 2.66 -1.56 59 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 2.43 -1.45 59 0 150 0
29SEP26 162.50 C 0.00 0.00 0.00 2.21 -1.35 59 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 2.01 -1.25 59 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 1.83 -1.16 59 0 1,162 0
29SEP26 170.00 C 0.00 0.00 0.00 1.67 -1.07 59 0 921 0
29SEP26 172.50 C 0.00 0.00 0.00 1.52 -0.99 59 0 401 0
29SEP26 175.00 C 0.00 0.00 0.00 1.38 -0.92 59 0 1,008 0
29SEP26 177.50 C 0.00 0.00 0.00 1.25 -0.85 59 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 1.14 -0.78 59 0 125 0
29SEP26 182.50 C 0.00 0.00 0.00 1.04 -0.72 59 0 241 0
29SEP26 185.00 C 0.00 0.00 0.00 0.94 -0.67 59 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 0.86 -0.61 59 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 0.78 -0.57 59 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 0.71 -0.52 59 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.64 -0.49 59 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 0.58 -0.45 59 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 0.53 -0.41 59 0 40 0
29SEP26 205.00 C 0.00 0.00 0.00 0.44 -0.34 59 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 0.36 -0.29 59 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.30 -0.24 59 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.24 -0.21 59 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.20 -0.18 59 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.17 -0.15 59 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.14 -0.12 59 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.12 -0.10 59 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.10 -0.08 59 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.08 -0.08 59 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.07 -0.06 59 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.06 -0.05 60 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.05 -0.04 60 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.04 -0.04 59 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.03 -0.04 59 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.02 -0.04 58 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 -0.04 55 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 106 0
30DEC26 80.00 C 0.00 0.00 0.00 35.98 -6.19 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 34.19 -6.01 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.45 -5.91 58 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 30.96 -5.46 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.44 -5.20 59 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 27.69 -5.53 58 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 25.97 -5.52 57 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.65 -5.28 57 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.72 -4.74 58 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 22.42 -4.57 58 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 20.80 -4.84 56 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 19.57 -4.72 56 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 18.54 -4.53 56 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 17.30 -4.60 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 16.34 -4.85 56 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 15.43 -4.28 56 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 14.97 -3.73 57 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 13.29 -4.43 54 0 3 0
30DEC26 125.00 C 0.00 0.00 0.00 12.64 -4.16 55 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 11.89 -4.03 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 11.44 -3.64 56 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 10.71 -3.57 55 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 10.00 -3.52 55 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 9.32 -3.47 55 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 8.99 -3.15 56 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 8.45 -3.02 56 0 15 0
30DEC26 145.00 C 0.00 0.00 0.00 7.95 -3.50 56 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.55 -3.31 56 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.15 -3.15 56 0 27 0
30DEC26 152.50 C 0.00 0.00 0.00 6.74 -2.99 56 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 6.31 -2.90 56 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 5.88 -2.82 56 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 5.57 -2.66 56 0 16 0
30DEC26 162.50 C 0.00 0.00 0.00 5.29 -2.49 56 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 5.00 -2.35 56 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 4.71 -2.24 56 0 7 0
30DEC26 170.00 C 0.00 0.00 0.00 4.43 -2.14 56 0 34 0
30DEC26 172.50 C 0.00 0.00 0.00 4.16 -2.04 56 0 35 0
30DEC26 175.00 C 5.40 5.40 5.40 3.91 -1.95 56 1 15 0
30DEC26 177.50 C 0.00 0.00 0.00 3.68 -1.86 56 0 17 0
30DEC26 180.00 C 0.00 0.00 0.00 3.46 -1.78 56 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 3.25 -1.70 56 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 3.06 -1.61 56 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 2.87 -1.55 56 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 2.70 -1.35 56 0 14 0
30DEC26 192.50 C 0.00 0.00 0.00 2.54 -1.29 56 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 2.39 -1.34 56 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 2.24 -1.28 56 0 1 0
30DEC26 200.00 C 2.85 2.85 2.85 2.11 -1.22 56 2 47 -2
30DEC26 205.00 C 0.00 0.00 0.00 1.87 -1.01 56 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 1.65 -0.93 56 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 1.42 -0.88 56 0 4 0
30DEC26 220.00 C 2.06 2.06 2.06 1.25 -0.81 56 4 10 +4
30DEC26 225.00 C 0.00 0.00 0.00 1.11 -0.73 56 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.98 -0.71 56 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 0.87 -0.60 56 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 0.77 -0.54 56 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 0.69 -0.48 56 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 0.61 -0.47 56 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 0.54 -0.40 56 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.48 -0.39 56 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.43 -0.35 56 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.38 -0.30 56 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.34 -0.27 56 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.30 -0.24 56 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.27 -0.22 56 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.24 -0.20 56 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.21 -0.18 56 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.19 -0.16 56 0 54 0
30MAR27 80.00 C 0.00 0.00 0.00 37.73 -6.94 54 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 37.11 -5.16 58 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 34.78 -6.28 55 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 33.80 -5.61 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 32.31 -5.47 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 30.22 -5.78 55 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 28.99 -5.49 55 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 27.89 -5.38 55 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 26.66 -5.09 55 0 17 0
30MAR27 102.50 C 0.00 0.00 0.00 25.44 -5.02 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 24.27 -4.84 55 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 23.55 -4.28 56 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 22.50 -4.06 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 21.43 -4.02 56 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.45 -3.88 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 19.52 -3.79 56 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 18.63 -3.65 56 0 17 0
30MAR27 122.50 C 0.00 0.00 0.00 17.16 -4.18 54 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 16.37 -4.05 54 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 16.15 -3.33 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 15.40 -3.30 56 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 14.34 -3.66 55 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 13.87 -3.39 55 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 13.25 -3.24 55 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 12.72 -3.08 55 0 30 0
30MAR27 142.50 C 0.00 0.00 0.00 12.13 -2.94 55 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 11.56 -2.88 55 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 11.02 -2.79 55 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 10.18 -3.12 54 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 10.02 -2.67 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 9.55 -2.72 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 8.97 -2.81 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.62 -2.64 55 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 8.28 -2.47 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 7.88 -2.48 55 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 7.53 -2.01 55 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 7.18 -2.28 55 0 18 0
30MAR27 172.50 C 0.00 0.00 0.00 6.84 -1.98 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 6.53 -1.93 55 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 6.23 -1.85 55 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 5.94 -1.80 55 0 16 0
30MAR27 182.50 C 0.00 0.00 0.00 5.66 -1.81 55 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 5.40 -1.82 55 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 5.16 -1.74 55 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 4.78 -1.82 54 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 4.69 -1.62 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 4.48 -1.55 55 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 4.27 -1.50 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 4.08 -1.44 55 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 3.72 -1.33 55 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 3.39 -1.23 55 0 1 0
30MAR27 215.00 C 0.00 0.00 0.00 3.09 -1.14 55 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 2.82 -1.05 55 0 16 0
30MAR27 225.00 C 0.00 0.00 0.00 2.57 -0.97 55 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 2.35 -0.90 55 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 2.15 -0.74 55 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 1.96 -0.69 55 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 1.74 -0.69 54 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 1.59 -0.64 54 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 1.46 -0.59 54 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 1.33 -0.55 54 0 0 0
30MAR27 265.00 C 2.37 2.37 2.37 1.22 -0.51 54 15 15 +15
30MAR27 270.00 C 0.00 0.00 0.00 1.12 -0.46 54 0 0 0
30MAR27 275.00 C 2.16 2.16 2.16 1.03 -0.43 54 15 19 +14
30MAR27 280.00 C 0.00 0.00 0.00 0.94 -0.40 54 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 0.86 -0.37 54 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 0.79 -0.34 54 0 16 0
29JUN27 80.00 C 0.00 0.00 0.00 40.22 -5.83 58 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 38.63 -5.70 58 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 37.03 -5.72 57 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 34.55 -6.65 54 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 34.19 -5.46 57 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 31.84 -6.28 54 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 30.49 -6.28 54 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 29.31 -6.10 54 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 28.15 -5.91 54 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 27.80 -4.92 56 0 5 0
29JUN27 105.00 C 0.00 0.00 0.00 26.62 -4.92 56 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 25.54 -4.84 56 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 24.55 -4.67 55 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 23.56 -5.05 55 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 22.57 -4.80 55 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 21.62 -4.96 55 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 20.73 -4.91 55 0 11 0
29JUN27 122.50 C 0.00 0.00 0.00 19.93 -4.51 55 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 19.13 -4.56 55 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 18.34 -4.49 55 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 17.57 -4.42 55 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 16.81 -4.39 55 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 16.17 -4.26 55 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 15.54 -4.13 55 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 14.91 -3.99 55 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 14.31 -3.83 55 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 13.71 -3.76 55 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 13.12 -3.72 55 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 12.61 -3.59 55 0 8 0
29JUN27 152.50 C 0.00 0.00 0.00 12.13 -3.48 55 0 0 0
TOTAL CALL 1,330 23,604 +1,019
18JUN26 80.00 P 0.01 0.01 0.01 0.00 -0.01 0 5 5 +5
18JUN26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 107.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
18JUN26 110.00 P 0.66 0.78 0.31 0.40 +0.28 0 483 0 -25
18JUN26 112.50 P 0.49 2.10 0.49 2.90 +2.53 0 19 0 -4
18JUN26 115.00 P 3.80 3.80 3.80 5.40 +4.49 0 2 0 -7
18JUN26 117.50 P 0.00 0.00 0.00 7.90 +6.02 0 0 0 -1
18JUN26 120.00 P 9.60 9.60 9.60 10.40 +7.07 0 4 0 -6
18JUN26 122.50 P 0.00 0.00 0.00 12.90 +7.67 0 0 0 0
18JUN26 125.00 P 0.00 0.00 0.00 15.40 +8.17 0 0 0 0
18JUN26 127.50 P 0.00 0.00 0.00 17.90 +8.32 0 0 0 0
18JUN26 130.00 P 0.00 0.00 0.00 20.40 +8.38 0 0 0 0
18JUN26 132.50 P 0.00 0.00 0.00 22.90 +8.40 0 0 0 0
18JUN26 135.00 P 0.00 0.00 0.00 25.40 +8.40 0 0 0 0
18JUN26 137.50 P 0.00 0.00 0.00 27.90 +8.40 0 0 0 0
18JUN26 140.00 P 0.00 0.00 0.00 30.40 +8.40 0 0 0 0
18JUN26 142.50 P 0.00 0.00 0.00 32.90 +7.66 0 0 0 0
18JUN26 145.00 P 0.00 0.00 0.00 35.40 +8.40 0 0 0 0
26JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
26JUN26 82.50 P 0.00 0.00 0.00 0.02 +0.01 76 0 0 0
26JUN26 85.00 P 0.00 0.00 0.00 0.03 +0.02 72 0 0 0
26JUN26 87.50 P 0.00 0.00 0.00 0.06 +0.05 71 0 0 0
26JUN26 90.00 P 0.00 0.00 0.00 0.13 +0.10 71 0 0 0
26JUN26 92.50 P 0.00 0.00 0.00 0.24 +0.19 71 0 0 0
26JUN26 95.00 P 0.00 0.00 0.00 0.45 +0.35 72 0 0 0
26JUN26 97.50 P 0.67 0.67 0.67 0.76 +0.57 72 15 15 +15
26JUN26 100.00 P 0.58 1.03 0.58 1.20 +0.87 72 50 50 +50
26JUN26 102.50 P 0.88 1.46 0.88 1.82 +1.26 72 75 105 +75
26JUN26 105.00 P 1.27 2.35 1.27 2.63 +1.74 72 41 62 +41
26JUN26 107.50 P 2.51 3.60 2.25 3.58 +2.23 71 65 36 +21
26JUN26 110.00 P 3.10 3.40 3.10 4.84 +2.87 72 3 31 +1
26JUN26 112.50 P 4.40 4.40 4.40 6.24 +3.47 71 1 1 +1
26JUN26 115.00 P 6.48 6.48 6.48 7.78 +4.03 69 10 70 0
26JUN26 117.50 P 0.00 0.00 0.00 9.69 +4.73 71 0 0 0
26JUN26 120.00 P 0.00 0.00 0.00 11.67 +5.31 71 0 2 0
26JUN26 122.50 P 0.00 0.00 0.00 13.77 +5.83 71 0 0 0
26JUN26 125.00 P 0.00 0.00 0.00 15.98 +6.54 71 0 0 0
26JUN26 127.50 P 0.00 0.00 0.00 18.27 +6.96 71 0 0 0
26JUN26 130.00 P 0.00 0.00 0.00 20.63 +7.31 71 0 0 0
26JUN26 132.50 P 0.00 0.00 0.00 23.03 +7.60 71 0 0 0
26JUN26 135.00 P 0.00 0.00 0.00 25.47 +7.83 70 0 0 0
26JUN26 137.50 P 0.00 0.00 0.00 27.94 +8.01 71 0 0 0
26JUN26 140.00 P 0.00 0.00 0.00 30.41 +7.65 70 0 0 0
26JUN26 142.50 P 0.00 0.00 0.00 32.90 +7.66 0 0 0 0
26JUN26 145.00 P 0.00 0.00 0.00 35.40 +7.84 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
29JUN26 82.50 P 0.00 0.00 0.00 0.03 +0.02 68 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.06 +0.05 67 0 7 0
29JUN26 87.50 P 0.00 0.00 0.00 0.11 +0.08 66 0 11 0
29JUN26 90.00 P 0.00 0.00 0.00 0.21 +0.16 66 0 62 0
29JUN26 92.50 P 0.00 0.00 0.00 0.37 +0.28 66 0 80 0
29JUN26 95.00 P 0.00 0.00 0.00 0.62 +0.46 67 0 195 0
29JUN26 97.50 P 0.90 0.98 0.90 0.98 +0.70 67 4 483 +1
29JUN26 100.00 P 1.28 1.56 1.00 1.49 +1.03 67 120 269 +120
29JUN26 102.50 P 1.43 1.46 1.41 2.17 +1.43 67 120 141 +79
29JUN26 105.00 P 2.03 2.03 2.00 3.02 +1.90 67 45 240 +45
29JUN26 107.50 P 2.66 2.77 2.66 4.00 +2.36 66 16 353 -14
29JUN26 110.00 P 3.00 4.30 3.00 5.21 +2.90 66 2 136 +1
29JUN26 112.50 P 0.00 0.00 0.00 6.77 +3.64 68 0 221 0
29JUN26 115.00 P 0.00 0.00 0.00 8.25 +4.07 66 2 167 0
29JUN26 117.50 P 8.50 8.50 8.50 10.03 +4.66 66 30 91 -5
29JUN26 120.00 P 0.00 0.00 0.00 11.96 +5.16 66 0 95 0
29JUN26 122.50 P 0.00 0.00 0.00 14.03 +5.90 66 0 11 0
29JUN26 125.00 P 0.00 0.00 0.00 16.19 +6.37 66 0 55 0
29JUN26 127.50 P 0.00 0.00 0.00 18.44 +6.79 66 0 116 0
29JUN26 130.00 P 0.00 0.00 0.00 20.63 +7.03 61 0 97 0
29JUN26 132.50 P 0.00 0.00 0.00 23.13 +7.45 66 0 10 0
29JUN26 135.00 P 0.00 0.00 0.00 25.53 +7.67 66 0 104 0
29JUN26 137.50 P 0.00 0.00 0.00 27.98 +7.30 66 0 232 0
29JUN26 140.00 P 30.77 30.77 30.77 30.44 +7.57 66 1 43 0
29JUN26 142.50 P 0.00 0.00 0.00 32.92 +7.41 67 0 64 0
29JUN26 145.00 P 0.00 0.00 0.00 35.40 +7.49 0 0 66 0
29JUN26 147.50 P 0.00 0.00 0.00 37.90 +7.88 0 0 38 0
29JUN26 150.00 P 0.00 0.00 0.00 40.40 +7.88 0 0 119 0
29JUN26 152.50 P 0.00 0.00 0.00 42.90 +7.96 0 0 35 0
29JUN26 155.00 P 0.00 0.00 0.00 45.40 +7.83 0 0 43 0
29JUN26 157.50 P 0.00 0.00 0.00 47.90 +8.05 0 0 49 0
29JUN26 160.00 P 0.00 0.00 0.00 50.40 +8.40 0 0 39 0
29JUN26 162.50 P 0.00 0.00 0.00 52.90 +8.40 0 0 26 0
29JUN26 165.00 P 48.00 48.00 48.00 55.40 +8.40 0 39 150 +37
29JUN26 167.50 P 0.00 0.00 0.00 57.90 +8.32 0 0 63 0
29JUN26 170.00 P 0.00 0.00 0.00 60.40 +8.40 0 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 62.90 +8.40 0 0 120 0
29JUN26 175.00 P 0.00 0.00 0.00 65.40 +8.40 0 0 185 0
29JUN26 177.50 P 0.00 0.00 0.00 67.90 +8.40 0 0 90 0
29JUN26 180.00 P 0.00 0.00 0.00 70.40 +8.40 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 72.90 +8.40 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 75.40 +8.40 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 77.90 +8.40 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 80.40 +8.40 0 0 30 0
29JUN26 192.50 P 0.00 0.00 0.00 82.90 +8.40 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 85.40 +8.40 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 87.90 +8.40 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 90.40 +8.40 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 95.40 +8.40 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 100.40 +8.40 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 105.40 +8.40 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 110.40 +8.40 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 115.40 +8.40 0 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 120.40 +8.40 0 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 125.40 +8.40 0 0 30 0
29JUN26 240.00 P 0.00 0.00 0.00 130.40 +8.40 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 135.40 +8.40 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 140.40 +8.40 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 145.40 +8.40 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 150.40 +8.40 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 155.40 +8.40 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 160.40 +8.40 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 165.40 +8.40 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 170.40 +8.40 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 175.40 +8.40 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 180.40 +8.40 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 185.40 +8.40 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 190.40 +8.40 0 0 0 0
30JUL26 80.00 P 0.60 0.95 0.60 0.68 +0.42 64 21 21 +21
30JUL26 82.50 P 0.00 0.00 0.00 0.95 +0.56 65 0 30 0
30JUL26 85.00 P 0.00 0.00 0.00 1.28 +0.73 65 0 34 0
30JUL26 87.50 P 0.00 0.00 0.00 1.68 +0.93 65 0 50 0
30JUL26 90.00 P 2.02 2.02 2.02 2.20 +1.16 65 1 3 +1
30JUL26 92.50 P 0.00 0.00 0.00 2.77 +1.40 65 0 28 0
30JUL26 95.00 P 2.89 3.35 2.89 3.44 +1.67 65 5 11 +4
30JUL26 97.50 P 3.62 3.62 3.60 4.17 +1.88 64 102 104 +77
30JUL26 100.00 P 3.65 4.90 3.65 5.00 +2.15 64 137 787 -8
30JUL26 102.50 P 4.10 5.20 4.10 5.87 +2.32 63 132 113 +62
30JUL26 105.00 P 4.89 6.68 4.89 7.02 +2.70 64 104 112 +68
30JUL26 107.50 P 0.00 0.00 0.00 8.23 +3.06 63 0 22 0
30JUL26 110.00 P 0.00 0.00 0.00 9.44 +3.29 63 0 4 0
30JUL26 112.50 P 0.00 0.00 0.00 10.76 +3.56 62 0 22 0
30JUL26 115.00 P 10.47 10.47 10.47 12.41 +4.00 63 17 43 +17
30JUL26 117.50 P 0.00 0.00 0.00 13.95 +4.36 63 5 21 +5
30JUL26 120.00 P 0.00 0.00 0.00 15.88 +4.88 65 0 717 0
30JUL26 122.50 P 0.00 0.00 0.00 17.63 +5.16 64 0 11 0
30JUL26 125.00 P 0.00 0.00 0.00 18.86 +4.89 59 0 30 0
30JUL26 127.50 P 0.00 0.00 0.00 21.14 +6.06 62 0 49 0
30JUL26 130.00 P 0.00 0.00 0.00 22.68 +4.87 58 0 53 0
30JUL26 132.50 P 0.00 0.00 0.00 24.92 +5.82 59 0 48 0
30JUL26 135.00 P 0.00 0.00 0.00 27.02 +6.05 59 0 51 0
30JUL26 137.50 P 0.00 0.00 0.00 28.81 +5.58 54 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 31.41 +6.14 58 0 28 0
30JUL26 142.50 P 0.00 0.00 0.00 33.26 +5.43 50 0 45 0
30JUL26 145.00 P 0.00 0.00 0.00 35.88 +6.41 55 0 66 0
30JUL26 147.50 P 0.00 0.00 0.00 38.38 +6.90 58 0 185 0
30JUL26 150.00 P 0.00 0.00 0.00 40.62 +6.83 54 0 328 0
30JUL26 152.50 P 0.00 0.00 0.00 43.45 +7.13 64 0 179 0
30JUL26 155.00 P 0.00 0.00 0.00 45.43 +6.87 51 0 18 0
30JUL26 157.50 P 0.00 0.00 0.00 48.09 +7.41 60 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 50.65 +7.64 64 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 52.90 +7.52 0 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 55.53 +7.92 64 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 57.99 +7.90 64 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 60.45 +7.91 64 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 62.93 +7.98 64 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 65.41 +8.12 63 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 67.90 +8.13 0 0 1 0
30JUL26 180.00 P 0.00 0.00 0.00 70.40 +8.18 0 0 8 0
30JUL26 182.50 P 0.00 0.00 0.00 72.90 +8.19 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 75.40 +8.39 0 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 77.90 +8.40 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 80.40 +8.40 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 82.90 +8.40 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 85.40 +8.40 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 87.90 +8.40 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 90.40 +8.40 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 95.40 +8.40 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 100.40 +8.40 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 105.40 +8.40 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 110.40 +8.40 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 115.40 +8.40 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 1.48 +0.66 61 0 1 0
28AUG26 82.50 P 0.00 0.00 0.00 1.94 +0.89 62 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 2.44 +1.10 62 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 2.96 +1.19 62 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 3.51 +1.39 61 0 10 0
28AUG26 92.50 P 0.00 0.00 0.00 4.39 +1.75 62 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 5.24 +2.06 62 0 18 0
28AUG26 97.50 P 0.00 0.00 0.00 6.09 +2.24 62 0 3 0
28AUG26 100.00 P 0.00 0.00 0.00 7.03 +2.34 61 0 75 0
28AUG26 102.50 P 0.00 0.00 0.00 8.09 +2.54 61 0 18 0
28AUG26 105.00 P 0.00 0.00 0.00 9.22 +2.78 61 0 21 0
28AUG26 107.50 P 0.00 0.00 0.00 10.43 +2.99 61 0 30 0
28AUG26 110.00 P 10.50 10.50 10.50 11.77 +3.34 61 1 8 -1
28AUG26 112.50 P 0.00 0.00 0.00 13.17 +3.60 61 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 15.03 +4.25 63 0 13 0
28AUG26 117.50 P 0.00 0.00 0.00 16.44 +4.34 62 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 17.63 +4.13 60 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 19.43 +4.35 60 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 20.79 +4.12 58 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 23.13 +4.94 60 0 95 0
28AUG26 130.00 P 0.00 0.00 0.00 24.97 +5.07 60 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 26.91 +5.13 60 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 29.01 +5.40 60 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 30.32 +4.87 55 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 32.90 +5.57 58 0 17 0
28AUG26 142.50 P 0.00 0.00 0.00 34.54 +5.26 54 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 37.33 +6.14 59 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 39.74 +6.43 60 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 41.79 +6.19 59 0 34 0
28AUG26 152.50 P 0.00 0.00 0.00 43.45 +5.70 51 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 45.68 +5.92 49 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 48.92 +6.96 61 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 51.24 +6.93 61 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 53.61 +6.99 61 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 55.99 +7.26 61 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 58.38 +7.35 61 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 60.78 +7.54 61 0 46 0
28AUG26 172.50 P 0.00 0.00 0.00 63.21 +7.64 61 0 30 0
28AUG26 175.00 P 0.00 0.00 0.00 65.64 +7.67 61 0 15 0
28AUG26 177.50 P 0.00 0.00 0.00 68.07 +7.73 61 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 70.53 +7.61 61 0 16 0
28AUG26 182.50 P 0.00 0.00 0.00 72.99 +7.73 61 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 75.46 +7.77 61 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 77.93 +7.99 61 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 80.42 +7.82 61 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 82.91 +7.76 62 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 85.40 +7.69 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.30 +0.81 59 0 21 0
29SEP26 82.50 P 0.00 0.00 0.00 2.85 +1.04 59 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.40 +1.18 59 0 11 0
29SEP26 87.50 P 0.00 0.00 0.00 4.10 +1.40 59 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 4.96 +1.71 60 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 5.82 +1.98 60 0 9 0
29SEP26 95.00 P 0.00 0.00 0.00 6.73 +2.19 60 0 32 0
29SEP26 97.50 P 0.00 0.00 0.00 7.72 +2.31 60 0 54 0
29SEP26 100.00 P 0.00 0.00 0.00 8.74 +2.44 60 0 132 0
29SEP26 102.50 P 0.00 0.00 0.00 9.84 +2.66 60 0 40 0
29SEP26 105.00 P 0.00 0.00 0.00 11.03 +2.84 59 0 50 0
29SEP26 107.50 P 0.00 0.00 0.00 12.29 +3.02 59 0 67 0
29SEP26 110.00 P 0.00 0.00 0.00 13.64 +3.25 59 0 51 0
29SEP26 112.50 P 0.00 0.00 0.00 15.35 +3.78 60 0 187 0
29SEP26 115.00 P 15.72 15.72 15.72 16.74 +3.91 60 1 771 -1
29SEP26 117.50 P 0.00 0.00 0.00 17.94 +3.76 59 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 19.95 +4.18 60 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 21.41 +4.12 59 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 23.08 +4.27 59 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 24.89 +4.41 59 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 26.67 +4.47 59 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 28.59 +4.68 59 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 30.64 +4.91 59 0 139 0
29SEP26 137.50 P 0.00 0.00 0.00 32.54 +4.92 59 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 34.74 +5.29 60 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 36.63 +5.20 59 0 29 0
29SEP26 145.00 P 0.00 0.00 0.00 39.35 +5.97 62 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 40.86 +5.45 59 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 43.14 +5.55 59 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 45.40 +5.85 60 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 47.41 +5.82 58 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 49.83 +6.10 59 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 52.19 +6.18 60 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 54.61 +6.58 61 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 56.77 +6.52 60 0 211 0
29SEP26 167.50 P 0.00 0.00 0.00 58.38 +5.60 53 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 61.71 +6.58 63 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 63.89 +6.70 61 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 66.24 +6.89 61 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 68.25 +6.46 56 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 70.53 +6.64 53 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 73.25 +6.84 59 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 75.50 +6.73 55 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 78.12 +7.20 59 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 80.42 +6.89 54 0 5 0
29SEP26 192.50 P 0.00 0.00 0.00 83.02 +7.37 59 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 85.48 +7.53 59 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 87.96 +7.46 59 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 90.43 +7.27 59 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 95.40 +7.64 0 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 100.40 +7.61 0 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 105.40 +7.98 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 110.40 +7.87 0 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 115.40 +7.98 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 120.40 +8.40 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 125.40 +8.40 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 130.40 +8.40 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 135.40 +8.40 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 140.40 +8.40 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 145.40 +8.40 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 150.40 +8.40 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 155.40 +8.40 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 160.40 +8.40 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 165.40 +8.40 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 170.40 +8.40 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 175.40 +8.40 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 180.40 +8.40 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 185.40 +8.40 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 190.40 +8.40 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.67 +1.09 56 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 5.43 +1.26 56 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 6.19 +1.40 57 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 7.09 +1.54 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 8.03 +1.72 57 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 8.98 +1.87 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.91 +1.85 56 0 3 0
30DEC26 97.50 P 0.00 0.00 0.00 11.14 +2.14 57 0 8 0
30DEC26 100.00 P 0.00 0.00 0.00 12.07 +2.17 56 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.26 +2.32 56 0 8 0
30DEC26 105.00 P 0.00 0.00 0.00 14.75 +2.74 56 0 4 0
30DEC26 107.50 P 0.00 0.00 0.00 15.75 +2.64 55 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 17.12 +2.45 55 20 540 +20
30DEC26 112.50 P 0.00 0.00 0.00 18.88 +3.31 56 20 557 +20
30DEC26 115.00 P 0.00 0.00 0.00 20.25 +2.88 56 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 21.27 +2.54 54 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 23.29 +3.05 55 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 24.72 +3.01 55 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 26.67 +3.97 55 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.43 +3.52 56 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.33 +4.03 56 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 31.59 +3.58 54 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 34.26 +4.51 57 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 35.37 +3.86 54 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 37.81 +4.40 56 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 39.83 +4.76 56 0 33 0
30DEC26 145.00 P 0.00 0.00 0.00 41.51 +4.29 55 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 43.54 +4.57 55 0 5 0
30DEC26 150.00 P 44.00 44.00 44.00 46.08 +5.21 57 2 2 -2
30DEC26 152.50 P 0.00 0.00 0.00 47.45 +4.59 54 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 49.60 +4.74 54 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 51.76 +4.65 54 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 54.08 +4.96 55 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 56.04 +4.89 54 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 58.22 +4.85 54 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 60.81 +5.34 56 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 62.80 +5.12 54 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 65.07 +5.28 55 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 67.53 +5.55 55 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 69.75 +5.75 55 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 72.03 +6.03 55 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 74.12 +5.38 53 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 76.64 +5.86 55 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 79.06 +6.38 55 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 81.36 +6.39 55 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 83.70 +5.91 55 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 86.04 +6.45 54 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 88.50 +6.04 55 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 90.76 +6.07 53 0 30 0
30DEC26 205.00 P 0.00 0.00 0.00 95.51 +6.10 51 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 100.69 +6.95 56 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 105.69 +7.23 57 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 110.50 +7.39 56 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 115.45 +7.46 56 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 120.41 +7.59 56 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 125.40 +8.25 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 130.40 +7.89 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 135.40 +7.91 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 140.40 +8.40 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 145.40 +7.49 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 150.40 +7.50 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 155.40 +8.40 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 160.40 +8.40 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 165.40 +8.40 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 170.40 +8.40 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 175.40 +8.40 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 180.40 +8.40 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 185.40 +8.40 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 190.40 +8.40 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.65 +1.57 55 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 7.48 +1.65 55 0 0 0
30MAR27 85.00 P 8.48 8.48 8.48 8.43 +1.82 55 4 23 0
30MAR27 87.50 P 0.00 0.00 0.00 9.33 +1.94 55 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 10.34 +2.05 55 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.29 +2.04 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.37 +2.15 55 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.51 +2.31 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.70 +2.34 55 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.95 +2.68 54 0 0 0
30MAR27 105.00 P 16.90 16.90 16.90 17.26 +2.78 54 5 1 -5
30MAR27 107.50 P 0.00 0.00 0.00 18.63 +2.96 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 20.05 +3.13 54 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 21.52 +2.89 54 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 23.50 +3.91 55 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 24.85 +3.85 55 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 26.28 +3.74 55 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 28.44 +4.35 56 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 28.86 +3.44 53 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 30.59 +3.41 53 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 32.38 +3.61 53 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 34.24 +3.75 53 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 36.07 +3.60 53 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 37.92 +3.69 53 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 39.81 +3.77 53 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 41.81 +3.99 53 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 43.67 +3.97 53 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 45.83 +4.19 54 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 48.30 +4.59 55 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 49.88 +4.45 54 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 52.50 +5.09 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 53.93 +4.50 54 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 56.01 +4.59 54 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 58.18 +4.75 54 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 60.30 +4.79 54 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 62.49 +5.03 54 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 64.58 +5.20 54 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 66.84 +5.32 54 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 68.93 +5.29 53 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 71.36 +5.66 54 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 73.90 +5.91 55 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 76.28 +6.15 56 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 78.28 +6.97 55 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 80.13 +5.64 53 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 82.39 +5.66 53 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 85.14 +6.19 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 87.32 +7.14 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 89.62 +7.16 54 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 92.59 +7.87 57 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 97.41 +8.00 58 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 102.16 +8.28 59 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 106.18 +7.61 54 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 110.99 +7.70 54 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 115.84 +7.82 54 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 120.71 +7.89 54 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 125.59 +7.98 54 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 130.51 +8.00 54 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 135.46 +7.97 55 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 140.41 +8.21 54 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 145.40 +7.49 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 150.40 +7.50 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 155.40 +8.38 0 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 160.40 +8.40 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 165.40 +8.40 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 170.40 +8.40 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 175.40 +8.40 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 180.40 +8.40 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 8.73 +1.58 54 0 20 0
29JUN27 82.50 P 0.00 0.00 0.00 9.69 +1.77 54 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 10.64 +1.67 54 0 7 0
29JUN27 87.50 P 0.00 0.00 0.00 11.75 +1.94 54 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 12.51 +1.78 53 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.71 +1.97 53 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 14.86 +2.07 53 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.05 +2.03 53 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 17.29 +2.18 52 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 18.59 +2.57 52 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 19.89 +2.46 52 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.27 +2.80 52 0 5 0
29JUN27 110.00 P 0.00 0.00 0.00 22.74 +2.76 52 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 24.22 +2.87 52 0 15 0
29JUN27 115.00 P 0.00 0.00 0.00 25.70 +2.99 52 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 27.18 +3.05 52 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 28.75 +3.13 52 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 30.40 +3.27 52 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 32.11 +3.50 52 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 33.70 +3.52 51 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 35.35 +3.56 51 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 37.07 +3.10 51 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 38.80 +3.18 51 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 40.61 +3.40 51 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 42.48 +3.77 51 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 44.30 +3.81 51 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 46.37 +4.04 51 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 48.18 +4.00 51 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 50.16 +3.85 51 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 51.90 +3.86 50 0 167 0
TOTAL PUT 1,729 20,604 +708
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$ 32.08
18JUN26 20.00 C 0.00 0.00 0.00 12.08 -1.02 0 0 0 0
18JUN26 21.00 C 0.00 0.00 0.00 11.08 -1.02 0 0 0 0
18JUN26 22.00 C 0.00 0.00 0.00 10.08 -1.02 0 0 0 0
18JUN26 23.00 C 0.00 0.00 0.00 9.08 -1.02 0 0 0 0
18JUN26 24.00 C 0.00 0.00 0.00 8.08 -1.02 0 0 0 0
18JUN26 25.00 C 0.00 0.00 0.00 7.08 -1.02 0 0 0 0
18JUN26 26.00 C 0.00 0.00 0.00 6.08 -1.02 0 0 0 0
18JUN26 27.00 C 0.00 0.00 0.00 5.08 -1.02 0 0 0 0
18JUN26 28.00 C 0.00 0.00 0.00 4.08 -1.02 0 0 0 0
18JUN26 29.00 C 0.00 0.00 0.00 3.08 -1.02 0 0 0 0
18JUN26 30.00 C 1.80 1.94 1.80 2.08 -1.02 0 86 0 0
18JUN26 31.00 C 1.82 1.82 0.83 1.08 -1.03 0 134 0 0
18JUN26 32.00 C 0.99 0.99 0.11 0.08 -1.07 0 279 0 -64
18JUN26 33.00 C 0.16 0.44 0.02 0.00 -0.48 0 124 153 +100
18JUN26 34.00 C 0.14 0.14 0.01 0.00 -0.14 0 4 39 -4
18JUN26 35.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 47 0
18JUN26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
18JUN26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 678 0
18JUN26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
18JUN26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
26JUN26 20.00 C 0.00 0.00 0.00 12.09 -1.10 0 0 0 0
26JUN26 21.00 C 0.00 0.00 0.00 11.09 -1.12 0 0 0 0
26JUN26 22.00 C 0.00 0.00 0.00 10.09 -1.11 0 0 0 0
26JUN26 23.00 C 0.00 0.00 0.00 9.09 -1.11 0 0 0 0
26JUN26 24.00 C 0.00 0.00 0.00 8.09 -1.12 0 0 0 0
26JUN26 25.00 C 0.00 0.00 0.00 7.10 -1.03 65 0 0 0
26JUN26 26.00 C 0.00 0.00 0.00 6.10 -1.17 55 0 0 0
26JUN26 27.00 C 0.00 0.00 0.00 5.10 -1.05 45 0 0 0
26JUN26 28.00 C 0.00 0.00 0.00 4.12 -1.11 48 0 0 0
26JUN26 29.00 C 0.00 0.00 0.00 3.18 -0.99 49 0 0 0
26JUN26 30.00 C 0.00 0.00 0.00 2.24 -1.01 42 0 0 0
26JUN26 31.00 C 0.00 0.00 0.00 1.52 -0.82 46 0 8 0
26JUN26 32.00 C 0.70 0.86 0.70 0.95 -0.70 47 20 54 0
26JUN26 33.00 C 0.97 1.13 0.43 0.54 -0.54 47 61 118 +41
26JUN26 34.00 C 0.25 0.25 0.25 0.28 -0.39 48 11 82 0
26JUN26 35.00 C 0.39 0.39 0.15 0.14 -0.26 49 16 126 0
26JUN26 36.00 C 0.00 0.00 0.00 0.07 -0.15 50 0 18 0
26JUN26 37.00 C 0.00 0.00 0.00 0.03 -0.08 50 0 15 0
26JUN26 38.00 C 0.00 0.00 0.00 0.01 -0.04 49 0 2 0
26JUN26 39.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 2 0
26JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 17 0
26JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 19.09 -1.10 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.59 -1.11 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.09 -1.09 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 17.59 -1.13 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.09 -1.09 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.59 -1.12 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 16.09 -1.10 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 15.59 -1.15 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.09 -1.11 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.59 -1.10 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.10 -1.14 121 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.60 -1.10 115 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.10 -1.08 108 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.60 -1.06 102 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.10 -1.13 96 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.10 -1.12 84 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.10 -1.10 72 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.10 -1.12 58 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.10 -1.11 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 7.10 -1.20 0 0 30 0
29JUN26 26.00 C 0.00 0.00 0.00 6.11 -1.16 51 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.12 -1.10 48 0 44 0
29JUN26 28.00 C 0.00 0.00 0.00 4.15 -1.09 46 0 77 0
29JUN26 29.00 C 0.00 0.00 0.00 3.24 -0.93 47 0 522 0
29JUN26 30.00 C 2.99 2.99 2.12 2.33 -0.92 42 48 910 +11
29JUN26 31.00 C 2.20 2.31 1.30 1.63 -0.93 44 140 779 -15
29JUN26 32.00 C 1.60 2.02 0.90 1.07 -0.68 45 115 1,258 -28
29JUN26 33.00 C 0.96 1.36 0.46 0.66 -0.52 46 250 717 0
29JUN26 34.00 C 0.55 0.91 0.30 0.38 -0.38 46 111 1,065 -31
29JUN26 35.00 C 0.46 0.48 0.17 0.20 -0.26 46 133 1,977 +31
29JUN26 36.00 C 0.32 0.32 0.10 0.11 -0.17 48 229 948 -70
29JUN26 37.00 C 0.11 0.20 0.07 0.05 -0.10 47 27 969 -2
29JUN26 38.00 C 0.00 0.00 0.00 0.03 -0.05 49 0 1,240 0
29JUN26 39.00 C 0.06 0.06 0.06 0.01 -0.03 48 1 1,558 -1
29JUN26 40.00 C 0.04 0.04 0.01 0.01 -0.01 53 110 1,658 -11
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 383 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,684 0
29JUN26 43.00 C 0.02 0.02 0.02 0.01 0.00 68 73 452 -73
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 73 0 585 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,041 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 81 0 231 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 86 0 68 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 90 0 179 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 94 0 269 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 98 0 436 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 107 0 140 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 116 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 124 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 132 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 139 0 171 0
30JUL26 20.00 C 0.00 0.00 0.00 12.15 -1.18 52 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.15 -1.21 42 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.16 -1.21 45 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.18 -1.17 46 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.10 -1.25 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.17 -1.24 31 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.23 -1.20 36 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.31 -1.22 37 0 35 0
30JUL26 28.00 C 0.00 0.00 0.00 4.52 -1.00 41 0 105 0
30JUL26 29.00 C 0.00 0.00 0.00 3.79 -0.91 42 0 423 0
30JUL26 30.00 C 3.12 3.12 3.01 3.13 -0.80 43 22 450 +2
30JUL26 31.00 C 3.18 3.18 2.25 2.55 -0.70 44 180 992 +120
30JUL26 32.00 C 2.53 2.95 1.96 2.04 -0.61 45 189 854 +131
30JUL26 33.00 C 2.10 2.43 1.42 1.61 -0.53 45 178 804 +102
30JUL26 34.00 C 1.60 1.88 1.18 1.25 -0.45 45 110 1,459 +54
30JUL26 35.00 C 1.32 1.50 0.95 0.96 -0.37 45 94 591 +61
30JUL26 36.00 C 0.88 1.14 0.68 0.73 -0.33 45 41 482 -2
30JUL26 37.00 C 0.96 0.96 0.50 0.56 -0.25 46 13 794 -13
30JUL26 38.00 C 0.43 0.43 0.42 0.43 -0.18 47 35 3,362 0
30JUL26 39.00 C 0.33 0.33 0.33 0.31 -0.14 46 1 313 +1
30JUL26 40.00 C 0.41 0.43 0.41 0.22 -0.11 46 12 452 -8
30JUL26 41.00 C 0.00 0.00 0.00 0.16 -0.08 46 0 625 0
30JUL26 42.00 C 0.15 0.15 0.15 0.11 -0.06 46 81 299 +81
30JUL26 43.00 C 0.00 0.00 0.00 0.08 -0.04 46 0 223 0
30JUL26 44.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 195 0
30JUL26 45.00 C 0.09 0.09 0.09 0.04 -0.02 47 20 73 -20
30JUL26 46.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 213 0
30JUL26 47.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 189 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 65 0
28AUG26 20.00 C 0.00 0.00 0.00 12.21 -1.23 47 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 11.23 -1.17 46 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.27 -1.16 46 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.18 -1.29 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.20 -1.33 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.34 -1.28 37 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.49 -1.23 39 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.72 -0.84 42 0 90 0
28AUG26 28.00 C 0.00 0.00 0.00 5.16 -0.93 47 0 35 0
28AUG26 29.00 C 0.00 0.00 0.00 4.47 -0.85 47 0 15 0
28AUG26 30.00 C 3.72 3.78 3.67 3.74 -0.82 45 60 89 +15
28AUG26 31.00 C 3.79 3.79 3.79 3.19 -0.68 45 15 121 0
28AUG26 32.00 C 3.06 3.06 2.59 2.71 -0.61 45 76 166 +46
28AUG26 33.00 C 2.23 2.24 2.23 2.28 -0.55 46 30 437 +15
28AUG26 34.00 C 2.17 2.61 1.77 1.90 -0.50 46 84 414 -40
28AUG26 35.00 C 1.86 1.86 1.56 1.58 -0.50 46 45 406 -22
28AUG26 36.00 C 1.30 1.30 1.30 1.30 -0.41 46 30 895 0
28AUG26 37.00 C 1.20 1.20 1.20 1.08 -0.36 46 5 162 0
28AUG26 38.00 C 1.00 1.00 0.86 0.90 -0.30 47 17 108 +15
28AUG26 39.00 C 0.00 0.00 0.00 0.74 -0.25 47 0 253 0
28AUG26 40.00 C 0.00 0.00 0.00 0.60 -0.20 47 0 133 0
28AUG26 41.00 C 0.00 0.00 0.00 0.48 -0.17 47 0 60 0
28AUG26 42.00 C 0.00 0.00 0.00 0.39 -0.14 47 0 63 0
28AUG26 43.00 C 0.00 0.00 0.00 0.31 -0.11 47 0 101 0
28AUG26 44.00 C 0.00 0.00 0.00 0.24 -0.10 47 0 201 0
28AUG26 45.00 C 0.00 0.00 0.00 0.19 -0.08 47 0 85 0
28AUG26 46.00 C 0.00 0.00 0.00 0.15 -0.07 47 0 63 0
28AUG26 47.00 C 0.00 0.00 0.00 0.12 -0.05 47 0 216 0
28AUG26 48.00 C 0.15 0.15 0.15 0.09 -0.05 47 1 195 -1
29SEP26 18.00 C 0.00 0.00 0.00 14.21 -1.15 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.71 -1.16 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.22 -1.24 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.73 -1.16 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.21 -1.24 31 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 11.23 -1.27 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.27 -1.24 39 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 9.27 -1.33 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.36 -1.32 37 0 101 0
29SEP26 25.00 C 0.00 0.00 0.00 7.56 -1.22 41 0 16 0
29SEP26 26.00 C 0.00 0.00 0.00 6.75 -1.19 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.99 -1.16 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.44 -0.96 46 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 4.79 -0.90 46 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 4.13 -0.75 45 0 768 0
29SEP26 31.00 C 4.05 4.05 4.05 3.60 -0.62 45 15 83 +15
29SEP26 32.00 C 3.24 3.24 3.15 3.13 -0.73 46 30 268 +15
29SEP26 33.00 C 2.69 2.69 2.69 2.70 -0.61 46 1 373 +1
29SEP26 34.00 C 2.60 2.63 2.60 2.33 -0.56 46 15 631 -10
29SEP26 35.00 C 1.99 1.99 1.99 2.01 -0.50 46 5 1,176 +5
29SEP26 36.00 C 1.67 1.68 1.67 1.73 -0.42 46 25 417 -25
29SEP26 37.00 C 0.00 0.00 0.00 1.49 -0.36 47 0 1,067 0
29SEP26 38.00 C 0.00 0.00 0.00 1.27 -0.30 47 0 453 0
29SEP26 39.00 C 1.07 1.10 1.07 1.07 -0.27 47 100 317 -100
29SEP26 40.00 C 0.00 0.00 0.00 0.90 -0.23 47 0 538 0
29SEP26 41.00 C 0.00 0.00 0.00 0.75 -0.21 47 0 726 0
29SEP26 42.00 C 0.00 0.00 0.00 0.63 -0.17 47 0 90 0
29SEP26 43.00 C 0.60 0.60 0.60 0.52 -0.16 46 1 553 -1
29SEP26 44.00 C 0.00 0.00 0.00 0.44 -0.12 47 0 422 0
29SEP26 45.00 C 0.54 0.54 0.45 0.36 -0.11 47 82 452 -82
29SEP26 46.00 C 0.39 0.39 0.39 0.30 -0.09 46 10 1,371 -10
29SEP26 47.00 C 0.00 0.00 0.00 0.24 -0.09 46 0 191 0
29SEP26 48.00 C 0.00 0.00 0.00 0.21 -0.06 47 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.17 -0.06 46 0 96 0
29SEP26 50.00 C 0.00 0.00 0.00 0.14 -0.05 47 0 188 0
29SEP26 52.50 C 0.00 0.00 0.00 0.09 -0.03 47 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 190 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 124 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 58 0
30DEC26 20.00 C 0.00 0.00 0.00 12.22 -1.39 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.37 -1.34 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.54 -1.36 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.73 -1.25 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.96 -1.25 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.22 -1.20 44 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 7.60 -1.07 46 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 6.89 -1.03 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.26 -1.03 45 0 5 0
30DEC26 29.00 C 0.00 0.00 0.00 5.67 -0.95 44 0 98 0
30DEC26 30.00 C 0.00 0.00 0.00 5.42 -0.67 48 0 79 0
30DEC26 31.00 C 0.00 0.00 0.00 4.68 -0.87 45 0 87 0
30DEC26 32.00 C 4.41 4.41 4.41 4.41 -0.64 47 15 647 +15
30DEC26 33.00 C 0.00 0.00 0.00 3.94 -0.59 46 0 120 0
30DEC26 34.00 C 3.65 3.65 3.65 3.58 -0.52 46 1 462 +1
30DEC26 35.00 C 3.85 3.85 3.85 3.25 -0.48 46 1 461 0
30DEC26 36.00 C 0.00 0.00 0.00 2.93 -0.47 47 0 1,426 0
30DEC26 37.00 C 0.00 0.00 0.00 2.66 -0.40 47 0 417 0
30DEC26 38.00 C 0.00 0.00 0.00 2.40 -0.36 47 0 530 0
30DEC26 39.00 C 0.00 0.00 0.00 2.14 -0.35 47 0 114 0
30DEC26 40.00 C 0.00 0.00 0.00 1.93 -0.29 47 0 149 0
30DEC26 41.00 C 0.00 0.00 0.00 1.73 -0.29 47 0 155 0
30DEC26 42.00 C 0.00 0.00 0.00 1.54 -0.27 47 0 920 0
30DEC26 43.00 C 0.00 0.00 0.00 1.39 -0.22 47 0 977 0
30DEC26 44.00 C 0.00 0.00 0.00 1.23 -0.23 46 0 490 0
30DEC26 45.00 C 1.20 1.20 1.20 1.10 -0.20 46 6 826 -6
30DEC26 46.00 C 0.00 0.00 0.00 0.99 -0.17 46 0 215 0
30DEC26 47.00 C 0.99 0.99 0.99 0.88 -0.16 46 1 334 +1
30DEC26 48.00 C 0.00 0.00 0.00 0.78 -0.15 46 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 0.70 -0.12 46 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 0.62 -0.12 46 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.47 -0.08 46 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.34 -0.08 46 0 122 0
30DEC26 57.50 C 0.00 0.00 0.00 0.26 -0.06 46 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.19 -0.04 46 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 -0.04 46 0 723 0
30MAR27 20.00 C 0.00 0.00 0.00 12.67 -1.25 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.87 -1.29 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.08 -1.29 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.33 -1.26 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.70 -1.14 46 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 9.01 -1.11 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.32 -1.05 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.77 -0.95 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.22 -0.89 46 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 6.68 -0.97 46 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 6.10 -0.90 45 0 124 0
30MAR27 31.00 C 0.00 0.00 0.00 5.64 -0.85 45 0 124 0
30MAR27 32.00 C 5.52 5.52 5.20 5.29 -0.80 46 105 198 +105
30MAR27 33.00 C 0.00 0.00 0.00 4.89 -0.51 46 0 258 0
30MAR27 34.00 C 0.00 0.00 0.00 4.52 -0.69 46 0 243 0
30MAR27 35.00 C 4.53 4.53 4.53 4.13 -0.70 46 15 66 +15
30MAR27 36.00 C 0.00 0.00 0.00 3.84 -0.64 46 0 1,461 0
30MAR27 37.00 C 3.78 3.78 3.78 3.61 -0.54 47 15 36 +15
30MAR27 38.00 C 0.00 0.00 0.00 3.29 -0.40 46 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 3.04 -0.49 46 0 86 0
30MAR27 40.00 C 2.90 2.90 2.90 2.82 -0.35 46 6 42 +5
30MAR27 41.00 C 0.00 0.00 0.00 2.59 -0.42 46 0 16 0
30MAR27 42.00 C 0.00 0.00 0.00 2.37 -0.39 46 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 2.18 -0.37 46 0 9 0
30MAR27 44.00 C 0.00 0.00 0.00 2.00 -0.36 46 0 29 0
30MAR27 45.00 C 0.00 0.00 0.00 1.85 -0.32 46 0 34 0
30MAR27 46.00 C 0.00 0.00 0.00 1.70 -0.30 46 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 1.55 -0.30 46 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.42 -0.28 46 0 19 0
30MAR27 49.00 C 0.00 0.00 0.00 1.31 -0.25 46 0 10 0
30MAR27 50.00 C 1.33 1.33 1.33 1.21 -0.23 46 15 214 -15
30MAR27 52.50 C 0.00 0.00 0.00 0.97 -0.20 46 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.78 -0.18 46 0 4 0
30MAR27 57.50 C 0.00 0.00 0.00 0.63 -0.14 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.51 -0.12 46 0 27 0
30MAR27 62.50 C 0.61 0.61 0.61 0.41 -0.10 46 24 163 +24
29JUN27 20.00 C 0.00 0.00 0.00 13.11 -1.14 46 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.34 -1.18 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.60 -1.15 45 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.87 -1.16 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.19 -1.13 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.55 -1.00 44 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.94 -0.96 44 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 8.36 -1.00 44 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 7.81 -0.91 44 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.32 -0.84 45 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 6.82 -0.82 44 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 6.38 -0.74 44 0 45 0
29JUN27 32.00 C 0.00 0.00 0.00 5.96 -0.71 44 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 5.58 -0.69 45 0 65 0
29JUN27 34.00 C 0.00 0.00 0.00 5.22 -0.66 45 0 105 0
29JUN27 35.00 C 0.00 0.00 0.00 4.88 -0.63 45 0 5 0
29JUN27 36.00 C 0.00 0.00 0.00 4.57 -0.60 45 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 4.28 -0.57 45 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.02 -0.53 45 0 0 0
29JUN27 39.00 C 3.70 3.70 3.70 3.74 -0.54 45 1 6 +1
29JUN27 40.00 C 0.00 0.00 0.00 3.53 -0.52 45 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 3.22 -0.59 45 0 2 0
29JUN27 42.00 C 0.00 0.00 0.00 3.00 -0.57 45 0 12 0
29JUN27 43.00 C 0.00 0.00 0.00 2.82 -0.45 45 0 15 0
TOTAL CALL 3,800 64,067 +390
18JUN26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18JUN26 31.00 P 0.08 0.09 0.08 0.00 -0.01 0 30 30 +30
18JUN26 32.00 P 0.10 0.57 0.08 0.00 -0.09 0 198 117 +104
18JUN26 33.00 P 0.35 1.23 0.16 0.92 +0.52 0 173 0 -72
18JUN26 34.00 P 1.22 2.20 1.22 1.92 +0.86 0 96 0 -68
18JUN26 35.00 P 2.05 3.18 2.05 2.92 +0.94 0 33 0 -48
18JUN26 36.00 P 0.00 0.00 0.00 3.92 +0.94 0 0 0 0
18JUN26 37.00 P 0.00 0.00 0.00 4.92 +0.95 0 0 0 0
18JUN26 38.00 P 0.00 0.00 0.00 5.92 +0.95 0 0 0 0
18JUN26 39.00 P 0.00 0.00 0.00 6.92 +0.95 0 0 0 0
18JUN26 40.00 P 0.00 0.00 0.00 7.92 +0.95 0 0 0 0
18JUN26 41.00 P 0.00 0.00 0.00 8.92 +0.95 0 0 0 0
18JUN26 42.00 P 0.00 0.00 0.00 9.92 +0.95 0 0 0 0
18JUN26 43.00 P 0.00 0.00 0.00 10.92 +0.95 0 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 0.00 105 0 0 0
26JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
26JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
26JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26JUN26 28.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 10 0
26JUN26 29.00 P 0.00 0.00 0.00 0.09 +0.04 50 0 1 0
26JUN26 30.00 P 0.09 0.09 0.09 0.22 +0.08 49 1 1 0
26JUN26 31.00 P 0.23 0.55 0.23 0.48 +0.20 49 4 4 +4
26JUN26 32.00 P 0.69 0.97 0.48 0.91 +0.32 50 78 62 +60
26JUN26 33.00 P 1.10 1.58 0.81 1.50 +0.49 51 28 145 +2
26JUN26 34.00 P 1.58 1.58 1.58 2.26 +0.64 53 15 39 -15
26JUN26 35.00 P 1.94 1.94 1.94 3.13 +0.80 57 15 28 +13
26JUN26 36.00 P 0.00 0.00 0.00 3.97 +0.79 49 0 0 0
26JUN26 37.00 P 0.00 0.00 0.00 5.08 +1.09 74 0 0 0
26JUN26 38.00 P 0.00 0.00 0.00 6.10 +1.13 86 0 0 0
26JUN26 39.00 P 0.00 0.00 0.00 7.11 +1.14 97 0 0 0
26JUN26 40.00 P 0.00 0.00 0.00 8.16 +1.19 112 0 0 0
26JUN26 41.00 P 0.00 0.00 0.00 9.16 +1.19 121 0 0 0
26JUN26 42.00 P 0.00 0.00 0.00 10.16 +1.19 130 0 0 0
26JUN26 43.00 P 0.00 0.00 0.00 11.16 +1.19 138 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 201 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 193 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 185 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 177 0 78 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 170 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 163 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 157 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 0.00 144 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 0.00 120 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 115 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2,051 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,630 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2,637 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,238 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2,288 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,954 0
29JUN26 27.00 P 0.03 0.03 0.03 0.02 +0.01 49 4 705 0
29JUN26 28.00 P 0.08 0.08 0.08 0.05 +0.02 47 400 918 +260
29JUN26 29.00 P 0.07 0.17 0.07 0.14 +0.06 48 56 1,202 +18
29JUN26 30.00 P 0.18 0.41 0.13 0.30 +0.12 47 134 2,583 +2
29JUN26 31.00 P 0.44 0.75 0.29 0.59 +0.23 48 203 1,419 +32
29JUN26 32.00 P 0.57 1.31 0.55 1.03 +0.38 48 48 1,232 0
29JUN26 33.00 P 1.06 1.92 0.80 1.63 +0.53 49 73 1,258 +8
29JUN26 34.00 P 1.95 2.52 1.47 2.36 +0.68 51 70 2,251 -15
29JUN26 35.00 P 2.09 3.29 2.09 3.20 +0.79 53 21 2,410 +9
29JUN26 36.00 P 4.26 4.29 4.26 4.12 +0.89 58 3 1,091 0
29JUN26 37.00 P 0.00 0.00 0.00 5.10 +0.98 65 0 4,376 0
29JUN26 38.00 P 0.00 0.00 0.00 6.11 +1.05 75 0 2,084 0
29JUN26 39.00 P 0.00 0.00 0.00 7.13 +1.10 85 0 839 0
29JUN26 40.00 P 0.00 0.00 0.00 8.16 +1.05 96 0 359 0
29JUN26 41.00 P 0.00 0.00 0.00 9.16 +1.18 104 0 132 0
29JUN26 42.00 P 0.00 0.00 0.00 10.16 +1.17 111 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 11.22 +1.25 124 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 12.22 +1.32 131 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 13.20 +1.30 136 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.16 +1.26 137 0 75 0
29JUN26 47.00 P 0.00 0.00 0.00 15.17 +1.27 145 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.23 +1.33 158 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.22 +1.32 162 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 18.22 +1.32 168 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.73 +1.33 183 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 23.24 +1.34 197 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.73 +1.33 208 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 28.22 +1.32 217 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.73 +1.33 229 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 257 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 8 0
30JUL26 24.00 P 0.11 0.11 0.11 0.06 +0.03 47 72 270 +72
30JUL26 25.00 P 0.00 0.00 0.00 0.11 +0.05 47 0 472 0
30JUL26 26.00 P 0.28 0.28 0.28 0.19 +0.07 46 22 184 0
30JUL26 27.00 P 0.36 0.40 0.36 0.32 +0.12 46 16 701 +1
30JUL26 28.00 P 0.34 0.53 0.34 0.51 +0.17 47 50 472 +19
30JUL26 29.00 P 0.50 0.93 0.50 0.76 +0.23 47 451 1,275 +395
30JUL26 30.00 P 0.88 1.16 0.74 1.08 +0.30 47 40 527 +24
30JUL26 31.00 P 1.14 1.60 1.14 1.49 +0.38 47 56 592 -5
30JUL26 32.00 P 1.53 2.05 1.38 1.98 +0.47 47 62 916 +35
30JUL26 33.00 P 1.99 2.63 1.99 2.56 +0.60 48 127 788 +29
30JUL26 34.00 P 2.56 3.26 2.29 3.21 +0.65 48 53 1,516 +38
30JUL26 35.00 P 0.00 0.00 0.00 3.93 +0.73 49 0 1,313 0
30JUL26 36.00 P 0.00 0.00 0.00 4.71 +0.80 50 0 391 0
30JUL26 37.00 P 0.00 0.00 0.00 5.55 +0.87 51 0 694 0
30JUL26 38.00 P 0.00 0.00 0.00 6.43 +0.92 53 0 172 0
30JUL26 39.00 P 0.00 0.00 0.00 7.35 +0.98 55 0 91 0
30JUL26 40.00 P 0.00 0.00 0.00 8.30 +1.03 57 0 76 0
30JUL26 41.00 P 0.00 0.00 0.00 9.25 +1.02 60 0 7 0
30JUL26 42.00 P 0.00 0.00 0.00 10.21 +1.22 62 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.22 +1.25 66 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.22 +1.30 70 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.20 +1.29 72 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.17 +1.27 74 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.17 +1.27 77 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.23 +1.33 84 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.08 +0.03 48 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.13 +0.04 47 0 17 0
28AUG26 24.00 P 0.00 0.00 0.00 0.21 +0.06 47 0 157 0
28AUG26 25.00 P 0.45 0.45 0.45 0.32 +0.08 47 20 37 +20
28AUG26 26.00 P 0.55 0.55 0.55 0.48 +0.12 47 15 340 0
28AUG26 27.00 P 0.00 0.00 0.00 0.69 +0.16 47 0 305 0
28AUG26 28.00 P 0.00 0.00 0.00 0.96 +0.22 48 0 369 0
28AUG26 29.00 P 1.03 1.35 1.03 1.28 +0.28 48 31 333 +26
28AUG26 30.00 P 1.35 1.71 1.30 1.67 +0.34 48 162 737 +65
28AUG26 31.00 P 2.16 2.16 2.16 2.11 +0.42 48 1 1,101 0
28AUG26 32.00 P 0.00 0.00 0.00 2.62 +0.49 48 0 323 0
28AUG26 33.00 P 2.80 3.43 2.80 3.20 +0.55 49 31 542 -1
28AUG26 34.00 P 3.72 3.72 3.72 3.83 +0.61 49 15 863 0
28AUG26 35.00 P 0.00 0.00 0.00 4.51 +0.62 49 0 209 0
28AUG26 36.00 P 0.00 0.00 0.00 5.25 +0.73 50 0 357 0
28AUG26 37.00 P 6.19 6.19 6.19 6.03 +0.78 50 4 244 0
28AUG26 38.00 P 0.00 0.00 0.00 6.85 +0.78 51 0 180 0
28AUG26 39.00 P 7.85 7.85 7.85 7.71 +1.08 52 3 72 -3
28AUG26 40.00 P 0.00 0.00 0.00 8.60 +1.06 53 0 34 0
28AUG26 41.00 P 0.00 0.00 0.00 9.51 +1.03 55 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 10.46 +1.18 57 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.38 +1.21 58 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.29 +1.21 58 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.27 +1.27 60 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.23 +1.27 61 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 15.21 +1.31 63 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 16.23 +1.31 66 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 28 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.02 47 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 +0.02 46 0 234 0
29SEP26 21.00 P 0.13 0.13 0.13 0.12 +0.03 46 120 171 +120
29SEP26 22.00 P 0.00 0.00 0.00 0.19 +0.05 46 0 294 0
29SEP26 23.00 P 0.00 0.00 0.00 0.30 +0.08 47 0 204 0
29SEP26 24.00 P 0.00 0.00 0.00 0.44 +0.11 47 0 626 0
29SEP26 25.00 P 0.67 0.67 0.67 0.61 +0.14 47 150 722 -50
29SEP26 26.00 P 0.65 0.81 0.65 0.83 +0.17 47 22 217 +15
29SEP26 27.00 P 0.00 0.00 0.00 1.11 +0.24 47 0 267 0
29SEP26 28.00 P 1.43 1.43 1.43 1.43 +0.31 47 15 705 0
29SEP26 29.00 P 1.85 1.85 1.85 1.79 +0.35 47 15 787 0
29SEP26 30.00 P 1.81 2.25 1.76 2.24 +0.45 47 18 1,960 0
29SEP26 31.00 P 2.23 2.23 2.23 2.68 +0.44 46 15 3,053 0
29SEP26 32.00 P 3.17 3.22 3.17 3.22 +0.50 47 16 3,274 -15
29SEP26 33.00 P 3.19 3.26 3.19 3.79 +0.60 47 45 2,732 +15
29SEP26 34.00 P 4.44 4.44 4.44 4.41 +0.57 46 2 2,840 -2
29SEP26 35.00 P 0.00 0.00 0.00 5.10 +0.70 47 0 1,494 0
29SEP26 36.00 P 0.00 0.00 0.00 5.83 +0.68 47 0 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 6.55 +0.67 47 0 2,485 0
29SEP26 38.00 P 0.00 0.00 0.00 7.46 +0.83 49 0 244 0
29SEP26 39.00 P 8.21 8.21 8.21 8.23 +0.70 49 15 199 0
29SEP26 40.00 P 0.00 0.00 0.00 9.03 +1.06 48 0 286 0
29SEP26 41.00 P 0.00 0.00 0.00 9.97 +1.14 50 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 10.86 +1.20 51 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 11.74 +1.21 51 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 12.66 +1.18 52 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 13.57 +1.18 52 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 14.53 +1.22 53 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 15.47 +1.25 54 0 86 0
29SEP26 48.00 P 0.00 0.00 0.00 16.42 +1.29 54 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 17.37 +1.20 55 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.33 +1.31 55 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 20.77 +1.33 58 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 23.24 +1.31 61 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.73 +1.25 65 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.23 +1.29 70 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.73 +1.31 74 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.32 +0.07 46 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.44 +0.08 46 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.61 +0.12 46 0 368 0
30DEC26 23.00 P 0.00 0.00 0.00 0.80 +0.14 46 0 289 0
30DEC26 24.00 P 0.00 0.00 0.00 1.02 +0.16 46 0 110 0
30DEC26 25.00 P 0.00 0.00 0.00 1.27 +0.21 46 0 138 0
30DEC26 26.00 P 1.57 1.57 1.57 1.57 +0.22 46 1 462 +1
30DEC26 27.00 P 1.91 1.94 1.89 1.86 +0.25 45 200 664 +117
30DEC26 28.00 P 0.00 0.00 0.00 2.27 +0.29 46 0 449 0
30DEC26 29.00 P 0.00 0.00 0.00 2.69 +0.33 46 0 551 0
30DEC26 30.00 P 2.79 2.79 2.79 3.16 +0.37 46 15 2,770 0
30DEC26 31.00 P 3.35 3.35 3.35 3.68 +0.48 46 1 770 +1
30DEC26 32.00 P 0.00 0.00 0.00 4.23 +0.53 46 0 1,871 0
30DEC26 33.00 P 0.00 0.00 0.00 4.81 +0.49 46 0 666 0
30DEC26 34.00 P 0.00 0.00 0.00 5.44 +0.61 46 0 412 0
30DEC26 35.00 P 0.00 0.00 0.00 6.16 +0.62 47 0 1,130 0
30DEC26 36.00 P 0.00 0.00 0.00 6.89 +0.69 48 0 508 0
30DEC26 37.00 P 0.00 0.00 0.00 7.62 +0.91 48 0 1,056 0
30DEC26 38.00 P 0.00 0.00 0.00 8.37 +0.95 48 0 2,256 0
30DEC26 39.00 P 0.00 0.00 0.00 9.16 +0.99 49 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 9.94 +1.01 48 0 185 0
30DEC26 41.00 P 0.00 0.00 0.00 10.71 +0.98 48 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 11.54 +1.01 48 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 12.47 +1.05 50 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 13.33 +1.16 50 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 14.15 +1.11 49 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 15.09 +1.13 51 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 16.00 +1.17 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.87 +1.14 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.83 +1.20 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 18.75 +1.20 52 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 21.11 +1.21 53 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 23.48 +1.17 54 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.91 +1.22 56 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.34 +1.28 57 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.77 +1.35 58 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.61 +0.08 46 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.79 +0.09 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.02 +0.15 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.26 +0.19 46 0 30 0
30MAR27 24.00 P 0.00 0.00 0.00 1.55 +0.24 46 0 411 0
30MAR27 25.00 P 0.00 0.00 0.00 1.83 +0.24 46 0 72 0
30MAR27 26.00 P 0.00 0.00 0.00 2.17 +0.27 46 0 158 0
30MAR27 27.00 P 2.20 2.64 2.20 2.54 +0.29 46 30 396 +30
30MAR27 28.00 P 0.00 0.00 0.00 2.95 +0.33 45 0 218 0
30MAR27 29.00 P 3.53 3.53 3.53 3.40 +0.35 46 130 335 +130
30MAR27 30.00 P 4.03 4.03 4.03 3.88 +0.41 45 46 1,203 0
30MAR27 31.00 P 0.00 0.00 0.00 4.41 +0.44 45 0 74 0
30MAR27 32.00 P 4.96 4.96 4.96 4.97 +0.50 46 15 146 +12
30MAR27 33.00 P 0.00 0.00 0.00 5.57 +0.56 46 0 162 0
30MAR27 34.00 P 0.00 0.00 0.00 6.21 +0.59 46 0 163 0
30MAR27 35.00 P 0.00 0.00 0.00 6.87 +0.71 46 0 95 0
30MAR27 36.00 P 0.00 0.00 0.00 7.55 +0.78 46 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 8.24 +0.79 46 0 54 0
30MAR27 38.00 P 0.00 0.00 0.00 9.01 +0.81 47 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 9.73 +0.87 47 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 10.50 +0.89 47 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 11.33 +0.96 48 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 12.10 +0.96 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.92 +0.98 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 13.76 +0.94 48 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 14.60 +0.97 48 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 15.53 +1.01 49 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 16.41 +1.09 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 17.22 +1.04 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.19 +1.13 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.02 +1.10 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 21.39 +1.15 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 23.73 +1.27 51 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.00 +1.19 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 28.40 +1.18 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 30.90 +1.35 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.91 +0.11 46 0 73 0
29JUN27 21.00 P 0.00 0.00 0.00 1.15 +0.14 46 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.40 +0.15 46 0 11 0
29JUN27 23.00 P 0.00 0.00 0.00 1.71 +0.19 46 0 52 0
29JUN27 24.00 P 0.00 0.00 0.00 2.02 +0.20 46 0 291 0
29JUN27 25.00 P 0.00 0.00 0.00 2.40 +0.27 46 0 105 0
29JUN27 26.00 P 0.00 0.00 0.00 2.78 +0.26 47 0 137 0
29JUN27 27.00 P 0.00 0.00 0.00 3.21 +0.31 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.65 +0.35 46 0 27 0
29JUN27 29.00 P 0.00 0.00 0.00 4.13 +0.39 47 0 110 0
29JUN27 30.00 P 0.00 0.00 0.00 4.63 +0.42 46 0 16 0
29JUN27 31.00 P 0.00 0.00 0.00 5.18 +0.49 47 0 71 0
29JUN27 32.00 P 0.00 0.00 0.00 5.74 +0.52 47 0 105 0
29JUN27 33.00 P 0.00 0.00 0.00 6.34 +0.56 47 0 144 0
29JUN27 34.00 P 0.00 0.00 0.00 6.96 +0.59 47 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 7.61 +0.62 47 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 8.29 +0.61 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.96 +0.61 47 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 9.73 +0.74 48 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 10.47 +0.81 48 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.17 +0.85 47 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.94 +0.77 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.77 +0.84 48 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.51 +0.81 48 0 0 0
TOTAL PUT 3,785 104,548 +1,413
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$ 5.17
29JUN26 4.30 C 0.00 0.00 0.00 0.89 -0.23 70 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.79 -0.20 63 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.68 -0.21 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.60 -0.21 56 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.51 -0.19 53 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.42 -0.20 49 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.33 -0.20 44 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.26 -0.16 44 0 0 0
29JUN26 5.25 C 0.15 0.15 0.15 0.13 -0.12 45 68 68 +68
29JUN26 5.50 C 0.05 0.06 0.05 0.05 -0.07 44 60 60 +35
29JUN26 5.75 C 0.00 0.00 0.00 0.02 -0.03 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 14 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 608 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 81 0 214 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 231 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 99 0 208 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 107 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 114 0 41 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 122 0 180 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 129 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 136 0 183 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 142 0 156 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 148 0 205 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 154 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 160 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 166 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 171 0 398 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 181 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 191 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 200 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 209 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 217 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 225 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 233 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 240 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 247 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 254 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 266 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 272 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 278 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 309 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 326 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 334 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 342 0 5 0
30JUL26 4.30 C 0.00 0.00 0.00 0.96 -0.17 55 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.86 -0.18 51 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.79 -0.17 52 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.70 -0.17 49 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.62 -0.17 48 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.55 -0.16 47 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.50 -0.14 49 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.42 -0.14 46 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.30 -0.12 47 0 0 0
30JUL26 5.50 C 0.19 0.25 0.19 0.21 -0.08 47 90 90 +90
30JUL26 5.75 C 0.15 0.16 0.15 0.14 -0.06 47 76 76 +76
30JUL26 6.00 C 0.00 0.00 0.00 0.09 -0.04 47 0 15 0
30JUL26 6.25 C 0.00 0.00 0.00 0.06 -0.03 48 0 21 0
30JUL26 6.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 16 0
30JUL26 6.75 C 0.00 0.00 0.00 0.03 0.00 51 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 0.00 52 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 84 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 87 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.00 -0.19 49 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.94 -0.17 51 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.86 -0.17 50 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.79 -0.16 50 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.72 -0.15 49 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.66 -0.14 49 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.58 -0.15 47 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.54 -0.14 48 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.40 -0.13 46 0 0 0
28AUG26 5.50 C 0.33 0.33 0.33 0.31 -0.09 47 3 3 +3
28AUG26 5.75 C 0.00 0.00 0.00 0.23 -0.08 47 0 0 0
28AUG26 6.00 C 0.18 0.18 0.18 0.17 -0.06 47 3 0 -3
28AUG26 6.25 C 0.00 0.00 0.00 0.12 -0.05 46 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.09 -0.04 47 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.06 -0.03 46 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
28AUG26 8.25 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 0.01 0.00 53 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29SEP26 4.30 C 0.00 0.00 0.00 1.07 -0.17 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.00 -0.16 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.92 -0.17 48 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.86 -0.15 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.79 -0.15 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.73 -0.14 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.67 -0.14 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.62 -0.14 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.48 -0.14 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.38 -0.11 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.31 -0.08 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 -0.07 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.18 -0.07 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 -0.05 46 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 -0.04 46 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 -0.03 45 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 -0.03 45 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.02 41 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 75 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 94 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.23 -0.16 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.16 -0.16 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.10 -0.15 48 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.04 -0.14 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.98 -0.14 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.92 -0.14 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.87 -0.13 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.82 -0.12 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.70 -0.12 46 0 0 0
30DEC26 5.50 C 0.57 0.57 0.57 0.60 -0.10 46 15 15 +15
30DEC26 5.75 C 0.50 0.50 0.50 0.51 -0.10 46 15 15 +15
30DEC26 6.00 C 0.00 0.00 0.00 0.43 -0.09 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.36 -0.08 45 0 13 0
30DEC26 6.50 C 0.00 0.00 0.00 0.30 -0.08 45 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.25 -0.07 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.21 -0.06 45 0 53 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 -0.05 45 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 -0.04 45 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 -0.03 46 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 -0.03 46 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.03 46 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.03 45 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.02 45 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.02 45 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.02 42 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 333 0
30DEC26 10.50 C 0.04 0.04 0.04 0.01 -0.01 42 3 536 -3
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.38 -0.16 49 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.31 -0.16 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.26 -0.15 49 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.20 -0.15 48 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.14 -0.15 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.09 -0.15 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.04 -0.14 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.99 -0.14 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.88 -0.13 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.78 -0.12 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.69 -0.10 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.61 -0.10 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.53 -0.10 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.47 -0.09 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.41 -0.09 46 0 0 0
30MAR27 7.00 C 0.38 0.38 0.38 0.36 -0.08 46 10 2 -10
30MAR27 7.25 C 0.00 0.00 0.00 0.32 -0.07 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.28 -0.06 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.25 -0.05 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.22 -0.05 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 -0.05 46 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 -0.04 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 -0.03 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.13 -0.03 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.10 -0.03 46 0 0 0
30MAR27 9.75 C 0.10 0.10 0.10 0.09 -0.02 47 3 3 +3
30MAR27 10.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 2 0
30MAR27 13.00 C 0.05 0.05 0.05 0.01 -0.01 43 2 2 0
30MAR27 13.50 C 0.04 0.04 0.04 0.01 0.00 45 2 20 -2
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 33 0
29JUN27 4.30 C 0.00 0.00 0.00 1.42 -0.18 49 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.36 -0.18 49 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.31 -0.17 49 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.25 -0.17 49 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.20 -0.16 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.14 -0.17 48 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.10 -0.15 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.05 -0.15 48 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.94 -0.15 48 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.84 -0.14 48 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.75 -0.13 48 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.67 -0.12 48 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.60 -0.11 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.53 -0.11 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.47 -0.11 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.42 -0.09 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.38 -0.08 47 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.34 -0.08 47 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.30 -0.07 47 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.27 -0.07 47 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.24 -0.06 47 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.21 -0.06 47 0 0 0
29JUN27 8.75 C 0.25 0.25 0.25 0.19 -0.05 47 1 1 +1
TOTAL CALL 351 9,768 +288
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.03 +0.02 50 0 40 0
29JUN26 4.80 P 0.04 0.04 0.04 0.04 +0.02 47 23 63 +23
29JUN26 4.90 P 0.05 0.06 0.05 0.06 +0.03 46 106 76 +76
29JUN26 5.00 P 0.08 0.09 0.07 0.09 +0.05 46 195 245 +195
29JUN26 5.25 P 0.21 0.21 0.16 0.21 +0.10 47 17 187 -13
29JUN26 5.50 P 0.00 0.00 0.00 0.39 +0.16 49 0 135 0
29JUN26 5.75 P 0.00 0.00 0.00 0.59 +0.18 42 0 84 0
29JUN26 6.00 P 0.86 0.86 0.86 0.83 +0.20 0 30 151 -30
29JUN26 6.25 P 0.00 0.00 0.00 1.09 +0.20 65 0 38 0
29JUN26 6.50 P 0.00 0.00 0.00 1.34 +0.22 76 0 39 0
29JUN26 6.75 P 0.00 0.00 0.00 1.58 +0.21 0 0 15 -60
29JUN26 7.00 P 0.00 0.00 0.00 1.84 +0.22 95 0 0 -20
29JUN26 7.25 P 0.00 0.00 0.00 2.08 +0.21 0 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.33 +0.21 0 0 15 0
29JUN26 7.75 P 0.00 0.00 0.00 2.58 +0.21 0 0 8 0
29JUN26 8.00 P 0.00 0.00 0.00 2.83 +0.21 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.08 +0.21 0 0 15 0
29JUN26 8.50 P 0.00 0.00 0.00 3.33 +0.21 0 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 3.58 +0.21 0 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 3.83 +0.21 0 0 15 0
29JUN26 9.25 P 0.00 0.00 0.00 4.08 +0.21 0 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 4.34 +0.22 168 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 4.59 +0.22 174 0 243 0
29JUN26 10.00 P 0.00 0.00 0.00 4.83 +0.21 0 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 5.33 +0.21 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.83 +0.21 0 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 6.33 +0.21 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.83 +0.21 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.33 +0.21 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 7.83 +0.21 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 8.33 +0.21 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 8.83 +0.21 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 9.34 +0.22 262 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 9.83 +0.21 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 10.33 +0.21 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 10.83 +0.21 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 11.33 +0.21 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 11.84 +0.22 295 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 12.33 +0.21 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 12.83 +0.20 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 13.34 +0.21 313 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 13.83 +0.20 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 14.33 +0.20 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 14.83 +0.20 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 15.83 +0.20 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 16.83 +0.20 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 17.83 +0.21 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 18.83 +0.21 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.07 +0.03 49 0 0 0
30JUL26 4.50 P 0.10 0.10 0.10 0.09 +0.04 49 200 200 +200
30JUL26 4.60 P 0.12 0.12 0.12 0.11 +0.05 48 38 78 +28
30JUL26 4.70 P 0.00 0.00 0.00 0.14 +0.06 49 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.17 +0.07 48 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.21 +0.08 48 0 0 0
30JUL26 5.00 P 0.25 0.26 0.25 0.25 +0.09 48 50 50 +20
30JUL26 5.25 P 0.00 0.00 0.00 0.38 +0.13 49 0 22 0
30JUL26 5.50 P 0.00 0.00 0.00 0.54 +0.16 50 0 34 0
30JUL26 5.75 P 0.00 0.00 0.00 0.70 +0.15 46 0 45 0
30JUL26 6.00 P 0.00 0.00 0.00 0.90 +0.17 46 0 16 0
30JUL26 6.25 P 0.00 0.00 0.00 1.12 +0.18 47 0 602 0
30JUL26 6.50 P 0.00 0.00 0.00 1.34 +0.18 42 0 69 0
30JUL26 6.75 P 0.00 0.00 0.00 1.58 +0.19 0 0 77 0
30JUL26 7.00 P 1.78 1.78 1.78 1.84 +0.20 53 100 162 0
30JUL26 7.25 P 0.00 0.00 0.00 2.08 +0.21 0 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 2.33 +0.21 0 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 2.58 +0.21 0 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 2.83 +0.21 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.08 +0.21 0 0 0 -2
30JUL26 8.50 P 0.00 0.00 0.00 3.33 +0.21 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.58 +0.21 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.83 +0.21 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.08 +0.21 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.34 +0.22 93 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.59 +0.22 96 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.83 +0.21 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 5.33 +0.21 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 5.83 +0.21 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 6.33 +0.21 0 0 0 0
28AUG26 4.30 P 0.11 0.11 0.11 0.10 +0.03 47 1 1 +1
28AUG26 4.40 P 0.00 0.00 0.00 0.12 +0.03 47 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.15 +0.04 47 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.18 +0.05 47 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.21 +0.06 47 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.25 +0.07 47 0 0 0
28AUG26 4.90 P 0.32 0.32 0.32 0.29 +0.08 47 15 15 +15
28AUG26 5.00 P 0.00 0.00 0.00 0.34 +0.09 48 0 16 0
28AUG26 5.25 P 0.46 0.46 0.46 0.46 +0.10 47 20 20 -15
28AUG26 5.50 P 0.00 0.00 0.00 0.61 +0.12 47 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 0.77 +0.12 45 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 0.94 +0.12 43 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 1.15 +0.14 43 0 116 0
28AUG26 6.50 P 0.00 0.00 0.00 1.36 +0.14 40 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 1.60 +0.17 42 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.84 +0.18 43 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 2.09 +0.20 47 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.33 +0.20 0 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 2.59 +0.22 54 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.83 +0.21 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.08 +0.21 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.33 +0.21 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.58 +0.21 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.83 +0.21 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.08 +0.21 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.34 +0.22 75 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.14 +0.03 45 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.17 +0.04 46 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.20 +0.05 46 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.23 +0.05 45 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.27 +0.06 46 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.31 +0.06 46 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.35 +0.07 45 0 0 0
29SEP26 5.00 P 0.42 0.42 0.42 0.39 +0.07 45 15 25 +15
29SEP26 5.25 P 0.00 0.00 0.00 0.52 +0.09 45 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.69 +0.13 47 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.86 +0.14 47 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.03 +0.14 46 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.23 +0.15 46 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 1.43 +0.16 45 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 1.65 +0.17 45 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 1.88 +0.18 46 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 2.10 +0.18 44 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 2.34 +0.20 44 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 2.59 +0.21 47 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 2.83 +0.21 0 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 3.08 +0.21 0 0 0 -22
29SEP26 8.50 P 0.00 0.00 0.00 3.33 +0.21 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.58 +0.21 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.83 +0.21 0 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.08 +0.21 0 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 4.34 +0.22 65 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.59 +0.22 67 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.83 +0.21 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.33 +0.21 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.83 +0.21 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.33 +0.21 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.83 +0.21 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.33 +0.21 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.83 +0.21 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.33 +0.21 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.83 +0.21 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 9.34 +0.22 101 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.83 +0.21 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 10.33 +0.21 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.83 +0.21 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 11.33 +0.21 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 11.84 +0.22 114 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 12.33 +0.21 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 12.83 +0.20 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 13.34 +0.21 121 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 13.83 +0.20 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 14.33 +0.20 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 14.83 +0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 15.83 +0.20 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 16.83 +0.20 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 17.83 +0.21 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 18.83 +0.21 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 +0.05 46 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 +0.05 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.34 +0.05 46 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.37 +0.05 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.41 +0.05 44 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.46 +0.06 45 0 0 0
30DEC26 4.90 P 0.54 0.54 0.54 0.50 +0.06 44 15 15 +15
30DEC26 5.00 P 0.59 0.59 0.59 0.56 +0.09 45 15 25 +15
30DEC26 5.25 P 0.00 0.00 0.00 0.68 +0.08 44 0 0 0
30DEC26 5.50 P 0.79 0.79 0.79 0.86 +0.13 46 20 0 -20
30DEC26 5.75 P 0.98 0.98 0.98 1.00 +0.11 45 2 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.18 +0.13 45 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.36 +0.13 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.56 +0.15 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.76 +0.15 45 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 1.97 +0.16 45 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.18 +0.16 45 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 2.40 +0.16 44 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 2.63 +0.17 44 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 2.86 +0.18 44 0 34 0
30DEC26 8.25 P 0.00 0.00 0.00 3.09 +0.18 42 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 3.33 +0.18 0 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 3.58 +0.19 0 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 3.83 +0.20 0 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 4.08 +0.20 0 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 4.34 +0.22 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.59 +0.22 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.83 +0.21 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.33 +0.21 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.83 +0.21 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.33 +0.21 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.83 +0.21 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.33 +0.21 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.83 +0.21 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.33 +0.21 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.83 +0.21 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.34 +0.22 80 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.83 +0.21 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.33 +0.21 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.83 +0.21 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 11.33 +0.21 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 11.84 +0.22 91 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 12.33 +0.21 0 0 0 0
30MAR27 4.30 P 0.37 0.37 0.37 0.39 +0.05 47 15 15 +15
30MAR27 4.40 P 0.40 0.40 0.40 0.42 +0.04 46 15 15 +15
30MAR27 4.50 P 0.44 0.44 0.44 0.46 +0.05 46 1 1 +1
30MAR27 4.60 P 0.48 0.48 0.48 0.50 +0.05 46 15 15 +15
30MAR27 4.70 P 0.00 0.00 0.00 0.55 +0.06 46 0 1 0
30MAR27 4.80 P 0.57 0.57 0.57 0.59 +0.06 46 15 15 +15
30MAR27 4.90 P 0.00 0.00 0.00 0.64 +0.07 46 0 60 0
30MAR27 5.00 P 0.00 0.00 0.00 0.69 +0.07 46 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.82 +0.08 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.99 +0.12 46 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.13 +0.09 45 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.30 +0.11 45 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.49 +0.13 46 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.68 +0.15 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.87 +0.14 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.07 +0.15 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.27 +0.15 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.49 +0.17 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.70 +0.17 45 0 0 0
30MAR27 8.00 P 2.92 2.92 2.92 2.92 +0.17 45 100 162 -70
30MAR27 8.25 P 0.00 0.00 0.00 3.14 +0.17 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.37 +0.18 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.61 +0.18 44 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 3.84 +0.19 42 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.08 +0.19 0 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 4.34 +0.21 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.59 +0.22 47 0 36 0
30MAR27 10.00 P 4.81 4.81 4.81 4.85 +0.23 51 6 3 -6
30MAR27 10.50 P 0.00 0.00 0.00 5.33 +0.21 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.83 +0.21 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 6.33 +0.21 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.83 +0.21 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.33 +0.21 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.83 +0.21 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.33 +0.21 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.83 +0.21 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.34 +0.22 70 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.83 +0.21 0 0 0 0
29JUN27 4.30 P 0.54 0.54 0.54 0.57 +0.04 45 30 30 +30
29JUN27 4.40 P 0.00 0.00 0.00 0.62 +0.05 45 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.67 +0.05 45 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.72 +0.05 45 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.77 +0.05 45 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.83 +0.06 45 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.89 +0.07 45 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.95 +0.08 45 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.09 +0.07 45 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.25 +0.09 44 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.42 +0.09 44 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.59 +0.10 44 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.77 +0.10 43 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 1.96 +0.12 43 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.15 +0.12 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.35 +0.13 42 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.55 +0.14 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.75 +0.14 41 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.96 +0.14 40 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.17 +0.15 39 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.38 +0.15 37 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.60 +0.16 36 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.82 +0.17 34 0 0 0
TOTAL PUT 1,059 6,928 +436
ALL CONTRACTS TOTAL 1,102,059 21,171,320 +240,313
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED